[6319 東証1部] シンニッタン 日足 時系列データ

[6319 東証1部] シンニッタン (鉄鋼)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-21733.00757.00731.00750.002010015035500
2017-11-20734.00741.00730.00735.0083006098800
2017-11-17731.00741.00730.00734.002140015728200
2017-11-16726.00737.00724.00727.001430010410000
2017-11-15753.00758.00720.00726.003100022709600
2017-11-14743.00748.00740.00744.001500011146800
2017-11-13738.00745.00738.00743.0078005784100
2017-11-10734.00746.00733.00738.00104007681500
2017-11-09749.00756.00730.00743.002990022345600
2017-11-08736.00748.00735.00745.00113008403300
2017-11-07734.00746.00731.00738.001780013130900
2017-11-06761.00762.00741.00741.002260016911700
2017-11-02778.00778.00760.00761.00109008374400
2017-11-01760.00779.00759.00779.003110024043400
2017-10-31743.00760.00743.00760.002150016245700
2017-10-30744.00758.00735.00750.008510063793800
2017-10-27733.00753.00733.00750.004480033468700
2017-10-26737.00737.00728.00733.002420017748000
2017-10-25745.00745.00732.00739.001810013326900
2017-10-24734.00744.00734.00741.002670019710800
2017-10-23745.00745.00734.00737.001980014609600
2017-10-20743.00743.00733.00734.001850013624400
2017-10-19745.00755.00738.00744.005580041713800
2017-10-18740.00740.00727.00735.001430010468000
2017-10-17742.00742.00736.00740.001780013164600
2017-10-16732.00746.00732.00745.003100023028800
2017-10-13727.00735.00725.00732.001390010143700
2017-10-12729.00735.00723.00726.002360017135100
2017-10-11724.00729.00724.00728.001450010540900
2017-10-10725.00730.00722.00725.002480017985300
2017-10-06725.00727.00724.00727.0071005153500
2017-10-05729.00731.00723.00726.00109007916000
2017-10-04737.00737.00730.00735.0044003230000
2017-10-03742.00742.00731.00735.00112008244100
2017-10-02753.00753.00726.00729.002250016509900
2017-09-29745.00758.00745.00755.00114008587100
2017-09-28748.00749.00713.00749.00117008697600
2017-09-27747.00758.00745.00756.0043003240900
2017-09-26758.00763.00743.00747.003670027437400
2017-09-25776.00776.00754.00758.001570011968400
2017-09-22779.00779.00764.00766.0051003923500
2017-09-21780.00787.00761.00771.00113008728200
2017-09-20771.00788.00752.00765.002470018921800
2017-09-19734.00742.00730.00741.001660012247400
2017-09-15727.00735.00726.00734.0088006445500
2017-09-14723.00727.00722.00727.0071005152100
2017-09-13724.00730.00724.00726.00110008012700
2017-09-12730.00730.00718.00723.003510025407000
2017-09-11725.00735.00717.00724.001810013076900
2017-09-08725.00728.00716.00724.004950035866000
2017-09-07717.00726.00711.00726.0064004623300
2017-09-06707.00727.00707.00717.00139009980100
2017-09-05703.00725.00703.00715.00126009023900
2017-09-04703.00707.00698.00702.001990013989700
2017-09-01713.00716.00709.00712.0051003638300
2017-08-31716.00719.00711.00716.0043003077400
2017-08-30712.00717.00708.00712.0067004769100
2017-08-29701.00710.00701.00707.0051003602400
2017-08-28708.00715.00705.00711.0037002625300
2017-08-25704.00709.00703.00706.0076005362600
2017-08-24699.00709.00699.00705.0061004291900
2017-08-23714.00714.00703.00706.0080005657900
2017-08-22708.00713.00707.00709.0056003968000
2017-08-21705.00712.00705.00710.0035002484100
2017-08-18702.00710.00696.00705.0099006974800
2017-08-17700.00706.00694.00704.0042002950600
2017-08-16708.00717.00690.00692.003510024586200
2017-08-15713.00716.00708.00709.00107007605900
2017-08-14701.00714.00701.00708.00103007264900
2017-08-10717.00726.00700.00723.001650011844300
2017-08-09725.00729.00715.00717.0080005746400
2017-08-08722.00727.00722.00727.0042003047100
2017-08-07734.00735.00725.00730.0081005922900
2017-08-04725.00731.00724.00731.0021001532200
2017-08-03731.00731.00701.00728.0083005997700
2017-08-02736.00741.00731.00736.0099007286600
2017-08-01724.00737.00724.00736.001870013675900
2017-07-31721.00726.00714.00724.002290016572700
2017-07-28714.00725.00714.00724.001400010113400
2017-07-27715.00726.00715.00720.001950014043000
2017-07-26713.00716.00711.00715.0093006645200
2017-07-25709.00714.00706.00710.0081005760000
2017-07-24708.00714.00705.00712.001450010287400
2017-07-21708.00713.00708.00711.0056003979200
2017-07-20709.00713.00704.00708.003440024301500
2017-07-19706.00714.00700.00709.0054003829100
2017-07-18702.00710.00702.00706.0047003323300
2017-07-14713.00713.00703.00705.0051003611400
2017-07-13705.00709.00700.00704.0042002951400
2017-07-12698.00706.00698.00702.0053003723400
2017-07-11699.00709.00697.00698.00115008070200
2017-07-10710.00710.00702.00702.0068004784900
2017-07-07708.00708.00675.00694.001740012066000
2017-07-06709.00716.00709.00714.0045003212600
2017-07-05706.00718.00705.00711.0078005556200
2017-07-04718.00718.00707.00708.0091006484400
2017-07-03717.00717.00704.00708.00107007600200
2017-06-30709.00711.00702.00707.0030002118700
2017-06-29710.00718.00709.00709.0050003552400
2017-06-28702.00716.00701.00710.00101007158700
2017-06-27712.00718.00701.00713.0083005895000
2017-06-26709.00715.00685.00708.00116008164000
2017-06-23708.00712.00703.00709.0030002124900
2017-06-22711.00715.00706.00708.0035002489400
2017-06-21706.00715.00705.00705.0094006652300
2017-06-20714.00718.00714.00716.001550011099200
2017-06-19710.00714.00695.00709.0092006527300
2017-06-16707.00711.00702.00708.0069004886800
2017-06-15695.00706.00695.00705.0063004438000
2017-06-14698.00699.00690.00695.0078005435600
2017-06-13692.00700.00688.00695.0037002569300
2017-06-12698.00701.00693.00695.0086005997300
2017-06-09688.00698.00686.00688.002730018804600
2017-06-08692.00696.00678.00687.00132009072900
2017-06-07695.00696.00689.00691.003430023715700
2017-06-06702.00702.00690.00691.002550017685000
2017-06-05697.00700.00691.00697.001520010604900
2017-06-02700.00710.00700.00705.001600011292300
2017-06-01695.00703.00695.00701.00111007774100
2017-05-31681.00700.00681.00689.004460030716000
2017-05-30693.00695.00683.00688.0058003991400
2017-05-29691.00707.00690.00694.0083005777200
2017-05-26685.00693.00681.00690.00120008263600
2017-05-25673.00685.00673.00683.0078005304000
2017-05-24692.00696.00675.00676.00117007967300
2017-05-23700.00703.00684.00686.0076005254500
2017-05-22711.00711.00701.00702.0069004860700
2017-05-19709.00711.00700.00711.0065004601600
2017-05-18715.00716.00704.00714.00110007834100
2017-05-17699.00709.00697.00707.00110007742600
2017-05-16710.00713.00698.00707.001850013049600
2017-05-15707.00711.00704.00710.0089006302500
2017-05-12710.00717.00704.00717.00104007417700
2017-05-11724.00724.00683.00718.002430017194100
2017-05-10723.00724.00716.00724.0097007002400
2017-05-09728.00728.00714.00719.00128009199700
2017-05-08709.00724.00708.00721.003420024626000
2017-05-02711.00714.00696.00703.00132009303300
2017-05-01702.00712.00702.00711.0034002406200
2017-04-28713.00714.00704.00707.00100007082400
2017-04-27719.00721.00713.00713.002220015907000
2017-04-26716.00723.00708.00719.002750019703800
2017-04-25712.00717.00710.00716.00102007294500
2017-04-24711.00718.00708.00710.0064004548700
2017-04-21694.00706.00694.00705.00138009682000
2017-04-20689.00695.00687.00694.0084005824300
2017-04-19685.00697.00681.00686.00132009092400
2017-04-18671.00688.00671.00682.00106007206600
2017-04-17653.00692.00653.00670.003480023354700
2017-04-14660.00673.00650.00651.002130014077800
2017-04-13680.00680.00665.00665.003460023245200
2017-04-12676.00679.00668.00678.001640011069800
2017-04-11665.00690.00665.00673.002730018521200
2017-04-10657.00668.00657.00665.00104006915000
2017-04-07653.00663.00648.00656.002130013964000
2017-04-06659.00662.00638.00645.002360015313200
2017-04-05660.00670.00655.00656.00136008974100
2017-04-04667.00669.00639.00660.004180027361400
2017-04-03681.00681.00653.00667.002980019826900
2017-03-31688.00695.00650.00671.001620010970500
2017-03-30706.00706.00674.00690.00105007257300
2017-03-29701.00708.00689.00708.001470010272100
2017-03-28708.00714.00694.00705.002620018429600
2017-03-27690.00703.00690.00700.00107007478600
2017-03-24687.00702.00687.00696.0064004453900
2017-03-23709.00720.00689.00693.00113007856000
2017-03-22697.00703.00697.00699.00113007905400
2017-03-21707.00719.00707.00712.00111007897400
2017-03-17704.00713.00704.00708.0065004603800
2017-03-16701.00709.00675.00707.002230015653500
2017-03-15707.00713.00704.00710.0093006600300
2017-03-14712.00716.00706.00713.0050003556500
2017-03-13713.00720.00710.00712.00126008989200
2017-03-10704.00714.00704.00713.003210022691600
2017-03-09710.00712.00706.00709.0052003688900
2017-03-08708.00708.00697.00701.0074005188800
2017-03-07706.00714.00702.00706.00118008349100
2017-03-06713.00714.00698.00712.00122008665600
2017-03-03712.00718.00712.00717.00101007228300
2017-03-02709.00717.00709.00715.001410010066800
2017-03-01694.00711.00687.00708.001620011361200
2017-02-28699.00707.00694.00694.00107007480600
2017-02-27698.00702.00695.00699.001750012226200
2017-02-24697.00706.00693.00701.0061004274400
2017-02-23711.00711.00697.00702.0074005207000
2017-02-22714.00718.00702.00703.0095006717200
2017-02-21700.00710.00696.00710.002270015970000
2017-02-20703.00712.00700.00710.0095006714400
2017-02-17703.00703.00685.00698.001440010037200
2017-02-16725.00725.00698.00704.001860013197300
2017-02-15731.00731.00721.00726.002380017298900
2017-02-14721.00732.00718.00724.001750012709900
2017-02-13715.00722.00713.00722.002040014676200
2017-02-10705.00718.00704.00718.002480017712700
2017-02-09702.00704.00691.00704.00112007847300
2017-02-08693.00704.00691.00703.002840019762400
2017-02-07693.00698.00685.00695.00115007986500
2017-02-06699.00702.00685.00698.001710011918400
2017-02-03693.00701.00691.00698.00107007467100
2017-02-02705.00707.00692.00695.001760012297100
2017-02-01706.00708.00701.00704.003180022426100
2017-01-31698.00713.00689.00707.003590025338800
2017-01-30700.00705.00694.00705.00119008342400
2017-01-27701.00707.00695.00704.001640011529100
2017-01-26698.00702.00693.00699.003060021365000
2017-01-25686.00698.00686.00694.002250015594000
2017-01-24687.00695.00683.00685.002920020095900
2017-01-23680.00690.00680.00687.001830012559500
2017-01-20678.00687.00671.00685.002180014872700
2017-01-19662.00679.00662.00676.002340015692500
2017-01-18666.00672.00658.00669.001910012711500
2017-01-17663.00675.00655.00669.003400022660500
2017-01-16661.00663.00655.00663.002380015705000
2017-01-13660.00668.00659.00663.002970019685300
2017-01-12681.00681.00666.00674.002540017081000
2017-01-11689.00690.00679.00681.00131008954800
2017-01-10681.00691.00666.00689.002770018985100
2017-01-06686.00691.00680.00688.003230022216500
2017-01-05684.00691.00684.00689.001580010859700
2017-01-04661.00686.00660.00686.004640031522600
2016-12-30654.00665.00647.00661.002430015954100
2016-12-29662.00672.00658.00664.003750024916700
2016-12-28665.00672.00664.00672.0088005893400
2016-12-27669.00681.00655.00670.0092006151700
2016-12-26679.00679.00665.00668.001660011122800
2016-12-22670.00680.00667.00679.00127008576800
2016-12-21679.00682.00667.00671.002740018510800
2016-12-20666.00679.00666.00678.003410022971400
2016-12-19670.00672.00666.00671.002790018686500
2016-12-16660.00676.00660.00666.004120027405000
2016-12-15652.00659.00649.00653.002880018825300
2016-12-14656.00656.00652.00652.002070013517000
2016-12-13646.00656.00641.00656.003120020351700
2016-12-12651.00652.00648.00652.002310015023200
2016-12-09650.00654.00647.00653.003270021282600
2016-12-08629.00650.00629.00650.004430028336000
2016-12-07628.00629.00620.00629.001990012456900
2016-12-06616.00627.00614.00625.002400014899800
2016-12-05607.00614.00604.00614.00113006906300
2016-12-02617.00624.00605.00607.004940030252600
2016-12-01619.00629.00617.00626.002970018567600
2016-11-30596.00609.00595.00605.00166009994300
2016-11-29589.00597.00589.00596.001910011359400
2016-11-28594.00594.00590.00594.001820010786800
2016-11-25590.00600.00588.00599.003670021877000
2016-11-24591.00592.00587.00590.002270013380900
2016-11-22575.00575.00563.00571.002650015096100
2016-11-21544.00547.00541.00545.00174009466800
2016-11-18538.00538.00535.00536.00180009655200
2016-11-17525.00531.00524.00530.00148007815500

   ※ 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。 

Twitter