[5981 東証1部] 東京製綱 日足 時系列データ

[5981 東証1部] 東京製綱 (金属製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-092061.002093.002053.002078.00121800251885800
2016-12-082108.002120.002070.002096.0092200193148200
2016-12-072115.002130.002095.002108.003690077842400
2016-12-062140.002142.002084.002121.0098200207635300
2016-12-052121.002140.002093.002123.0087900186163200
2016-12-022070.002128.002052.002122.00116500244220000
2016-12-012136.002136.002019.002061.00222000457149000
2016-11-302165.002182.002080.002108.00182200386826600
2016-11-292199.002260.002149.002225.00226300501481400
2016-11-282074.002195.002050.002184.00130200278257700
2016-11-252082.002124.002063.002084.0087300182780400
2016-11-242030.002100.002030.002095.00128400266529800
2016-11-221995.002029.001985.002026.0064000128774800
2016-11-211999.002020.001999.002007.0079300159518600
2016-11-181971.002025.001971.001983.0092500184923800
2016-11-171872.001961.001860.001952.0088900171351100
2016-11-161967.001968.001838.001886.00121400229335500
2016-11-151946.001971.001901.001935.00124400242446900
2016-11-141830.001918.001825.001906.0067900127182100
2016-11-111790.001845.001775.001810.0081600148350100
2016-11-101780.001786.001716.001774.0071500126469500
2016-11-091791.001793.001612.001647.0063500107946500
2016-11-081749.001789.001746.001789.004930087601700
2016-11-071751.001766.001730.001735.003590062443300
2016-11-041728.001744.001723.001735.003790065679900
2016-11-021729.001763.001729.001734.005700099206400
2016-11-011730.001742.001730.001739.002850049459700
2016-10-311732.001739.001721.001733.002290039701700
2016-10-281733.001744.001725.001733.0075300130473100
2016-10-271739.001746.001722.001733.005720099044200
2016-10-261734.001741.001730.001734.002780048229500
2016-10-251730.001740.001719.001731.003480060245200
2016-10-241732.001745.001717.001724.003160054664400
2016-10-211759.001759.001740.001742.001640028636600
2016-10-201725.001758.001725.001758.002140037372400
2016-10-191745.001745.001712.001726.001680029030700
2016-10-181704.001745.001700.001742.003910067491800
2016-10-171701.001710.001690.001703.002040034701900
2016-10-141689.001709.001689.001705.002940049939200
2016-10-131689.001699.001680.001691.002560043172500
2016-10-121711.001711.001670.001674.002950049845200
2016-10-111704.001734.001700.001717.002950050495000
2016-10-071705.001713.001697.001704.002150036580100
2016-10-061692.001711.001692.001705.002490042437200
2016-10-051689.001689.001666.001675.002180036598200
2016-10-041665.001681.001660.001670.002230037217300
2016-10-031674.001690.001659.001663.004800080036900
2016-09-301659.001690.001651.001685.003560059712900
2016-09-291629.001684.001629.001682.0067100111780000
2016-09-281680.001680.001630.001632.0065600108138000
2016-09-27163.00166.00163.00166.0021100034755000
2016-09-26162.00165.00161.00165.0039600064515000
2016-09-23167.00167.00164.00166.0040300066593000
2016-09-21162.00168.00161.00168.0038900064053000
2016-09-20161.00164.00161.00162.0025500041330000
2016-09-16160.00162.00158.00162.0042800068584000
2016-09-15163.00163.00157.00160.0047800076237000
2016-09-14164.00165.00162.00164.0013700022433000
2016-09-13168.00168.00165.00165.0014600024297000
2016-09-12166.00168.00165.00168.0040100066931000
2016-09-09167.00168.00166.00168.0028700048056000
2016-09-08167.00169.00167.00167.0026800044953000
2016-09-07170.00170.00166.00168.00641000107465000
2016-09-06172.00173.00170.00172.0023600040463000
2016-09-05173.00175.00172.00172.0019400033634000
2016-09-02176.00176.00171.00172.0043500075348000
2016-09-01179.00180.00177.00178.0027500049040000
2016-08-31172.00180.00171.00180.00895000157706000
2016-08-30171.00171.00168.00170.0019200032593000
2016-08-29173.00173.00170.00170.0023400039991000
2016-08-26170.00173.00168.00172.0056700096615000
2016-08-25168.00168.00166.00167.0019800033131000
2016-08-24169.00171.00168.00169.0016400027726000
2016-08-23171.00172.00167.00168.00728000123839000
2016-08-22169.00172.00166.00172.0054000091623000
2016-08-19164.00169.00163.00169.0055200091798000
2016-08-18161.00162.00160.00161.0020900033645000
2016-08-17158.00164.00158.00163.0039000062911000
2016-08-16161.00164.00160.00160.0048700078574000
2016-08-15163.00163.00158.00160.0042500068100000
2016-08-12168.00168.00162.00164.0060900099957000
2016-08-10165.00167.00159.00167.00807000131649000
2016-08-09163.00166.00161.00165.0035000057135000
2016-08-08161.00163.00160.00163.0050800082293000
2016-08-05161.00165.00159.00159.0056600091269000
2016-08-04158.00163.00157.00162.00972000154489000
2016-08-03164.00164.00157.00158.00765000122458000
2016-08-02168.00170.00166.00166.0037600062957000
2016-08-01168.00172.00167.00169.0050400085453000
2016-07-29167.00170.00165.00169.0045900076765000
2016-07-28167.00169.00164.00169.0028500047526000
2016-07-27165.00169.00165.00167.00600000100312000
2016-07-26168.00168.00164.00165.00618000102738000
2016-07-25167.00170.00167.00168.0035400059590000
2016-07-22166.00169.00166.00166.0031900053432000
2016-07-21168.00171.00166.00168.00755000126967000
2016-07-20166.00169.00164.00168.00719000119798000
2016-07-19164.00167.00164.00166.00711000117342000
2016-07-15160.00167.00160.00165.00716000117027000
2016-07-14160.00162.00158.00160.0058100093393000
2016-07-13160.00163.00160.00162.00784000126419000
2016-07-12157.00160.00157.00159.00663000105181000
2016-07-11157.00157.00153.00155.00684000106259000
2016-07-08149.00151.00148.00148.0048200072128000
2016-07-07151.00152.00147.00149.00727000109223000
2016-07-06150.00153.00149.00151.00675000101731000
2016-07-05149.00153.00147.00153.0053200080105000
2016-07-04148.00151.00147.00150.0055800083582000
2016-07-01149.00150.00147.00150.0050000074222000
2016-06-30148.00149.00146.00147.0040500059695000
2016-06-29147.00148.00145.00147.0043800064480000
2016-06-28142.00146.00140.00145.0049800071234000
2016-06-27147.00148.00143.00144.0032100046561000
2016-06-24155.00156.00132.00142.001490000216347000
2016-06-23148.00155.00146.00154.0054200082272000
2016-06-22150.00150.00146.00147.0042600062951000
2016-06-21149.00150.00148.00150.0032000047717000
2016-06-20147.00151.00145.00151.0046200068867000
2016-06-17142.00147.00141.00147.001255000181730000
2016-06-16151.00151.00141.00142.0056100081393000
2016-06-15146.00154.00145.00148.00990000147206000
2016-06-14149.00150.00143.00145.0066800097204000
2016-06-13154.00154.00149.00149.0066000099661000
2016-06-10160.00160.00156.00156.0056000088386000
2016-06-09158.00160.00156.00157.0034300054080000
2016-06-08155.00159.00155.00159.0029300045934000
2016-06-07153.00156.00153.00155.0035700055182000
2016-06-06149.00153.00148.00153.0030900046495000
2016-06-03153.00155.00151.00152.0017900027321000
2016-06-02157.00158.00152.00153.0049700076585000
2016-06-01161.00161.00158.00158.0042900068398000
2016-05-31158.00162.00156.00162.00796000127569000
2016-05-30159.00159.00156.00158.0037100058378000
2016-05-27159.00159.00157.00159.0018500029220000
2016-05-26160.00161.00157.00158.0034100054223000
2016-05-25158.00160.00155.00159.00755000118757000
2016-05-24157.00158.00156.00156.0036400057217000
2016-05-23159.00159.00156.00158.0032700051512000
2016-05-20155.00158.00152.00158.0035500055377000
2016-05-19158.00159.00155.00155.0027800043517000
2016-05-18157.00161.00155.00159.00866000136922000
2016-05-17154.00155.00153.00155.0023900036792000
2016-05-16153.00154.00150.00152.0040900062156000
2016-05-13152.00158.00151.00153.00765000118106000
2016-05-12148.00151.00146.00150.0038900057957000
2016-05-11149.00151.00148.00149.0041000061232000
2016-05-10147.00149.00145.00147.0054500080133000
2016-05-09145.00146.00144.00145.0021800031535000
2016-05-06147.00147.00143.00144.0053200077064000
2016-05-02146.00149.00146.00146.0047400069589000
2016-04-28157.00160.00152.00152.00695000108131000
2016-04-27155.00158.00152.00156.0047300073271000
2016-04-26160.00160.00150.00153.00726000111310000
2016-04-25161.00163.00157.00159.00931000148873000
2016-04-22157.00160.00154.00159.0043300068138000
2016-04-21159.00159.00157.00159.0047800075498000
2016-04-20157.00158.00155.00156.00671000104852000
2016-04-19152.00155.00151.00154.0031400048135000
2016-04-18151.00151.00148.00149.0038000056954000
2016-04-15154.00156.00153.00154.0056500087311000
2016-04-14150.00156.00150.00156.00920000141500000
2016-04-13147.00149.00145.00148.0067400098944000
2016-04-12142.00147.00141.00145.00711000102506000
2016-04-11144.00144.00139.00141.0064100090444000
2016-04-08138.00146.00138.00143.0065800092928000
2016-04-07138.00144.00137.00142.00921000129122000
2016-04-06142.00142.00135.00136.002006000276209000
2016-04-05149.00150.00142.00142.00776000111966000
2016-04-04151.00155.00148.00150.0047800072486000
2016-04-01161.00162.00151.00153.001399000216827000
2016-03-31170.00170.00161.00163.00945000154948000
2016-03-30169.00173.00168.00170.001016000172923000
2016-03-29165.00168.00163.00168.00729000120786000
2016-03-28168.00168.00164.00167.00782000130081000
2016-03-25165.00165.00162.00165.0049300080736000
2016-03-24165.00165.00162.00164.00652000106893000
2016-03-23167.00167.00164.00165.0028700047440000
2016-03-22164.00167.00163.00167.0059800098754000
2016-03-18164.00164.00160.00161.0045900074196000
2016-03-17164.00166.00161.00164.00784000128125000
2016-03-16164.00164.00161.00161.0052200084701000
2016-03-15166.00167.00163.00165.00665000109453000
2016-03-14169.00169.00165.00166.0056700094591000
2016-03-11162.00167.00160.00167.001281000209757000
2016-03-10168.00168.00162.00164.001230000203149000
2016-03-09155.00166.00155.00166.001999000321265000
2016-03-08159.00164.00155.00157.001368000217597000
2016-03-07165.00168.00160.00160.002088000342233000
2016-03-04154.00164.00154.00163.001885000301694000
2016-03-03146.00154.00146.00152.00846000127851000
2016-03-02143.00148.00142.00146.00891000129756000
2016-03-01140.00143.00139.00140.001190000167531000
2016-02-29143.00144.00139.00139.001587000223230000
2016-02-26145.00146.00140.00142.001328000189502000
2016-02-25140.00142.00137.00141.00945000131651000
2016-02-24138.00143.00136.00138.0055300077043000
2016-02-23141.00143.00141.00142.0066800094793000
2016-02-22140.00143.00139.00139.0067700095090000
2016-02-19144.00144.00141.00143.0059600084840000
2016-02-18143.00148.00142.00146.00871000126168000
2016-02-17144.00148.00137.00140.00967000136888000
2016-02-16142.00150.00139.00145.001162000169025000
2016-02-15136.00144.00135.00142.001234000172144000
2016-02-12130.00135.00128.00129.001531000200720000
2016-02-10144.00145.00135.00139.001823000254897000
2016-02-09142.00150.00140.00144.001734000252385000
2016-02-08146.00149.00139.00147.003040000434294000
2016-02-05147.00151.00147.00150.001110000165456000
2016-02-04155.00155.00149.00150.001931000292456000
2016-02-03158.00158.00152.00155.001140000176581000
2016-02-02164.00165.00159.00161.001178000190617000
2016-02-01166.00167.00162.00166.001550000255534000
2016-01-29160.00166.00154.00164.001368000219624000
2016-01-28165.00165.00158.00160.001297000210085000
2016-01-27165.00168.00160.00167.001408000232008000
2016-01-26165.00165.00161.00162.00904000147709000
2016-01-25170.00172.00164.00168.00888000149573000
2016-01-22157.00166.00156.00166.001057000171734000
2016-01-21160.00164.00152.00152.001066000169914000
2016-01-20168.00168.00157.00159.00870000140764000
2016-01-19165.00168.00161.00165.001349000222224000
2016-01-18163.00168.00161.00168.00695000114185000
2016-01-15177.00177.00169.00170.00783000134524000
2016-01-14175.00175.00167.00173.00894000153440000
2016-01-13174.00179.00174.00177.00917000162036000
2016-01-12180.00180.00172.00172.001105000194093000
2016-01-08182.00185.00181.00182.00763000139730000
2016-01-07186.00188.00182.00183.00825000152241000
2016-01-06190.00192.00187.00189.00709000134340000
2016-01-05195.00195.00190.00190.00871000167468000
2016-01-04200.00201.00194.00196.00512000100817000
2015-12-30202.00204.00200.00202.0040700082234000
2015-12-29202.00203.00199.00203.0028300056980000
2015-12-28197.00204.00197.00203.00662000132788000
2015-12-25203.00203.00194.00195.001011000199801000
2015-12-24204.00207.00202.00202.00687000139830000
2015-12-22203.00204.00201.00204.00527000106826000
2015-12-21203.00205.00200.00204.0044800090423000
2015-12-18205.00209.00202.00204.001023000209897000
2015-12-17208.00210.00205.00208.001008000208804000
2015-12-16204.00208.00203.00205.00729000149843000
2015-12-15206.00206.00201.00201.00684000139359000
2015-12-14203.00208.00202.00208.001094000223857000
2015-12-11206.00210.00206.00209.00761000158301000
2015-12-10209.00212.00205.00205.001706000353610000
2015-12-09210.00213.00207.00211.001202000252962000
2015-12-08218.00219.00211.00212.001695000361661000
2015-12-07222.00223.00219.00220.001862000411537000
2015-12-04222.00225.00214.00216.003987000876970000
2015-12-03215.00230.00214.00227.0079620001783150000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog