[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 
2017-02-271793.001799.001762.001772.0071800127352800
2017-02-241797.001812.001790.001798.0058300104774300
2017-02-231813.001820.001798.001805.0059100106629700
2017-02-221837.001837.001813.001816.003780068817700
2017-02-211819.001827.001818.001820.002500045531300
2017-02-201815.001837.001806.001819.004660084676400
2017-02-171822.001829.001808.001826.003760068430600
2017-02-161850.001860.001819.001835.0083700153954800
2017-02-151815.001850.001793.001833.00126400229728300
2017-02-141833.001833.001792.001792.00175000316781300
2017-02-131905.001907.001815.001830.00260600478223000
2017-02-101930.001951.001901.001904.00151400289604500
2017-02-091943.001946.001919.001925.0091800176955900
2017-02-081926.001943.001921.001943.003780073034800
2017-02-071923.001937.001921.001926.004470086166200
2017-02-061927.001935.001913.001930.005070097648300
2017-02-031924.001950.001912.001924.0060200116065300
2017-02-021947.001950.001920.001923.002760053237300
2017-02-011894.001945.001894.001935.004600088633400
2017-01-311945.001946.001898.001911.0069200132909700
2017-01-301980.001980.001962.001966.004380086250700
2017-01-271966.001970.001940.001965.0056900111592000
2017-01-261956.001962.001939.001956.0051500100536100
2017-01-251917.001935.001915.001932.003650070277000
2017-01-241909.001918.001894.001906.002990056970700
2017-01-231909.001914.001892.001896.002240042605300
2017-01-201906.001924.001893.001917.002320044298300
2017-01-191910.001928.001891.001903.004360082937900
2017-01-181873.001904.001844.001904.004800090007400
2017-01-171897.001897.001869.001877.002730051329200
2017-01-161923.001931.001888.001897.004750090321100
2017-01-131924.001930.001915.001926.003290063256200
2017-01-121956.001956.001916.001935.0057000110101700
2017-01-111929.001962.001929.001952.0052100101619500
2017-01-101946.001947.001913.001929.0063900123380100
2017-01-061951.001962.001938.001955.004980097181500
2017-01-051995.001995.001936.001955.0081900160271000
2017-01-041965.001983.001950.001977.0083800164967300
2016-12-301958.001968.001941.001964.004580089808700
2016-12-291968.001968.001923.001943.0080100155327200
2016-12-281932.001989.001932.001980.0060000118029200
2016-12-271941.001952.001920.001950.0088100170584500
2016-12-261985.001985.001938.001952.0073100142830300
2016-12-221967.001981.001938.001981.00101600198964500
2016-12-212043.002043.001977.001986.00100300200598200
2016-12-202025.002037.002005.002018.0079800160667900
2016-12-192030.002047.002016.002043.0070300142758200
2016-12-162042.002062.002035.002050.0073600150814800
2016-12-152022.002050.002020.002042.0080000162973600
2016-12-142080.002080.002013.002026.0093800190849600
2016-12-132057.002080.002043.002080.004830099817600
2016-12-122088.002097.002031.002061.0069200142731100
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

   ※ 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