[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 
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
2016-11-16519.00527.00515.00527.003260017054200
2016-11-15520.00522.00507.00515.002180011230200
2016-11-14514.00519.00512.00519.002020010443600
2016-11-11512.00514.00510.00512.00195009990700
2016-11-10518.00518.00495.00512.005130026184400
2016-11-09510.00513.00489.00494.005870029421600
2016-11-08509.00509.00500.00503.002010010097000
2016-11-07497.00501.00492.00500.002260011232700
2016-11-04501.00501.00492.00496.00182009021900
2016-11-02498.00508.00498.00504.004530022773500
2016-11-01491.00498.00491.00498.002790013829500
2016-10-31490.00493.00487.00493.005220025614700
2016-10-28490.00495.00488.00493.0012890063450100
2016-10-27487.00492.00486.00489.007740037777100
2016-10-26491.00495.00486.00487.003940019269400
2016-10-25491.00492.00487.00491.004690022997700
2016-10-24489.00492.00488.00491.003160015487700
2016-10-21490.00492.00487.00489.003290016101800
2016-10-20479.00491.00478.00491.004300020909600
2016-10-19479.00482.00474.00481.003450016525300
2016-10-18472.00477.00470.00477.002730012944100
2016-10-17466.00475.00463.00469.003320015581100
2016-10-14470.00471.00459.00466.006260029122900
2016-10-13475.00476.00465.00471.006760031814900
2016-10-12479.00481.00472.00475.004450021282200
2016-10-11482.00485.00479.00483.007610036662500
2016-10-07474.00482.00472.00482.003670017546400
2016-10-06476.00477.00472.00475.004850023030900
2016-10-05476.00478.00470.00474.004290020346700
2016-10-04475.00477.00469.00476.005050023892200
2016-10-03468.00473.00465.00472.005250024642800
2016-09-30469.00472.00461.00468.002930013671700
2016-09-29475.00476.00471.00475.002580012241300
2016-09-28480.00480.00470.00475.00207009839200
2016-09-27479.00482.00467.00482.003170015070400
2016-09-26480.00481.00476.00478.00185008860400
2016-09-23484.00484.00473.00476.005270025076900
2016-09-21480.00481.00475.00481.003890018654500
2016-09-20476.00483.00475.00481.002160010359500
2016-09-16484.00484.00475.00479.00166007943300
2016-09-15475.00479.00475.00478.0078003719900
2016-09-14478.00481.00472.00478.002910013905900
2016-09-13485.00485.00479.00479.00109005241300
2016-09-12485.00485.00475.00479.003970018988900
2016-09-09490.00497.00489.00493.002250011063100
2016-09-08500.00500.00488.00493.00154007609500
2016-09-07500.00500.00496.00499.00102005086900
2016-09-06500.00500.00497.00499.00126006285100
2016-09-05500.00502.00490.00496.002620012949200
2016-09-02498.00500.00488.00500.002570012715800
2016-09-01496.00504.00496.00500.003380016882200
2016-08-31490.00494.00489.00494.0072003541000
2016-08-30494.00494.00486.00492.0057002794200
2016-08-29490.00494.00482.00493.00169008257300
2016-08-26489.00490.00478.00484.00141006835600
2016-08-25488.00496.00480.00495.0079003866700
2016-08-24496.00499.00489.00489.0055002707800
2016-08-23493.00496.00487.00492.00101004976300
2016-08-22482.00500.00482.00498.0094004644200
2016-08-19482.00486.00478.00479.00164007889300
2016-08-18482.00489.00482.00482.00201009737900
2016-08-17491.00506.00480.00492.003470017054700
2016-08-16525.00525.00490.00490.002690013635400
2016-08-15523.00523.00503.00505.00178009081400
2016-08-12529.00532.00521.00523.003450018146200
2016-08-10520.00521.00516.00519.002870014917100
2016-08-09525.00528.00517.00520.0098005104700
2016-08-08533.00533.00512.00525.00178009284000
2016-08-05519.00523.00508.00520.00186009607200
2016-08-04517.00533.00515.00521.003400017754200
2016-08-03524.00524.00506.00507.00124006354500
2016-08-02529.00529.00519.00524.00110005759400
2016-08-01535.00536.00520.00532.00156008253100
2016-07-29545.00545.00530.00539.002210011825000
2016-07-28546.00552.00539.00545.00164008915800
2016-07-27555.00561.00547.00552.002110011738400
2016-07-26554.00560.00554.00555.00112006231600
2016-07-25549.00559.00540.00554.00116006366500
2016-07-22554.00561.00547.00550.00107005909400
2016-07-21565.00565.00550.00559.00159008865300
2016-07-20550.00559.00550.00559.00140007766800
2016-07-19550.00550.00534.00550.00176009564200
2016-07-15554.00556.00540.00545.00171009389200
2016-07-14553.00553.00536.00549.002500013700100
2016-07-13569.00569.00549.00553.00145008085100
2016-07-12542.00553.00530.00549.002110011473600
2016-07-11527.00538.00507.00535.002820014843700
2016-07-08519.00527.00507.00507.002190011325600
2016-07-07529.00534.00516.00519.002410012675300
2016-07-06531.00533.00514.00527.00114005983800
2016-07-05537.00542.00531.00539.00118006329200
2016-07-04547.00551.00533.00542.00113006106400
2016-07-01546.00550.00538.00549.00108005908800
2016-06-30548.00560.00535.00546.002370012936300
2016-06-29544.00575.00542.00551.002110011677300
2016-06-28529.00560.00529.00549.002820015378700
2016-06-27529.00550.00520.00539.002270012079900
2016-06-24568.00568.00510.00510.003110016552000
2016-06-23576.00576.00566.00570.002280012982700
2016-06-22578.00578.00564.00577.003280018734200
2016-06-21560.00579.00559.00578.002660015167200
2016-06-20550.00563.00550.00560.00139007742200
2016-06-17535.00546.00535.00544.002760014963800
2016-06-16555.00556.00530.00533.005700030838400
2016-06-15562.00564.00557.00557.004200023555100
2016-06-14562.00566.00557.00562.004050022748600
2016-06-13569.00575.00564.00564.003040017261900
2016-06-10572.00576.00570.00575.004720027028000
2016-06-09573.00574.00567.00572.00162009254600
2016-06-08575.00576.00561.00575.002480014059800
2016-06-07576.00577.00573.00575.00113006496300
2016-06-06570.00576.00554.00573.003590020398600
2016-06-03576.00580.00573.00576.001810010450200
2016-06-02571.00578.00571.00576.002050011795800
2016-06-01564.00578.00563.00576.002090011988500
2016-05-31578.00578.00560.00564.005300030070400
2016-05-30582.00592.00575.00581.003070017827100
2016-05-27570.00583.00567.00582.004760027353100
2016-05-26585.00585.00567.00570.005030028910300
2016-05-25585.00594.00574.00581.006140035953400
2016-05-24583.00584.00575.00581.002610015151800
2016-05-23588.00590.00579.00583.002300013443900
2016-05-20600.00603.00584.00591.005040030036500
2016-05-19605.00605.00595.00601.005630033778000
2016-05-18605.00605.00591.00597.005530033206000
2016-05-17592.00605.00588.00599.003980023851200
2016-05-16613.00613.00590.00592.005180030907500
2016-05-13627.00627.00608.00616.004560028091800
2016-05-12617.00629.00610.00627.003480021507400
2016-05-11625.00625.00616.00620.005610034821600
2016-05-10615.00620.00603.00619.006130037654900
2016-05-09616.00617.00613.00614.003200019677700
2016-05-06603.00616.00602.00610.003860023409100
2016-05-02599.00607.00596.00604.003950023815200
2016-04-28630.00638.00619.00626.005060031781000
2016-04-27617.00629.00613.00625.004740029494300
2016-04-26629.00629.00611.00616.007340045320500
2016-04-25630.00634.00621.00629.003970024965400
2016-04-22639.00639.00625.00631.005080032022000
2016-04-21640.00642.00635.00639.006910044189000
2016-04-20630.00635.00625.00630.006520041134700
2016-04-19634.00636.00622.00633.004600029040100
2016-04-18620.00630.00614.00614.006750042062800
2016-04-15653.00655.00645.00646.004190027209800
2016-04-14649.00660.00630.00648.007710049586000
2016-04-13637.00648.00636.00645.002790017980300
2016-04-12645.00661.00624.00637.006690042956800
2016-04-11655.00660.00647.00650.005610036520500
2016-04-08650.00673.00640.00661.007100046427200
2016-04-07660.00667.00647.00659.005050033336400
2016-04-06654.00671.00654.00665.004590030475200
2016-04-05672.00672.00645.00661.003600023854500
2016-04-04647.00684.00647.00673.004740031751700
2016-04-01670.00670.00647.00647.004850031668700
2016-03-31684.00697.00671.00672.003040020651600
2016-03-30695.00695.00676.00688.003400023353600
2016-03-29702.00702.00688.00698.001920013384100
2016-03-28700.00708.00690.00703.003460024229100
2016-03-25692.00701.00680.00688.003040021030500
2016-03-24696.00700.00680.00697.004300029813300
2016-03-23682.00707.00682.00702.006190043266100
2016-03-22670.00685.00665.00681.008920060514300
2016-03-18659.00660.00642.00656.003860025159500
2016-03-17646.00660.00642.00659.005180033912000
2016-03-16649.00649.00640.00642.002800018027300
2016-03-15651.00656.00651.00652.003710024226500
2016-03-14658.00660.00648.00655.004240027778100
2016-03-11643.00663.00640.00652.006580042786000
2016-03-10636.00660.00631.00654.009620062369000
2016-03-09630.00631.00620.00630.002290014317400
2016-03-08626.00640.00626.00634.002720017249400
2016-03-07638.00638.00631.00636.00148009402400
2016-03-04613.00638.00613.00638.002870018037900
2016-03-03622.00622.00611.00620.00157009686800
2016-03-02610.00625.00610.00622.004030024983500
2016-03-01595.00612.00592.00604.003190019302500
2016-02-29604.00617.00592.00595.003640021995700
2016-02-26615.00615.00593.00604.002050012447100
2016-02-25583.00615.00583.00612.002740016681500
2016-02-24580.00595.00573.00583.002140012467900
2016-02-23588.00598.00574.00580.002250013191100
2016-02-22577.00593.00577.00588.0085004995300
2016-02-19580.00587.00573.00581.001800010433700
2016-02-18599.00599.00587.00590.002530014986400
2016-02-17571.00596.00571.00585.002070012048400
2016-02-16563.00594.00552.00575.003170018323400
2016-02-15535.00576.00513.00566.005050027361000
2016-02-12513.00546.00511.00520.003230016840100
2016-02-10539.00546.00527.00540.002980016003900
2016-02-09528.00544.00528.00539.00129006959100
2016-02-08550.00568.00535.00553.002820015422000
2016-02-05551.00561.00545.00550.002910016059500
2016-02-04555.00575.00548.00551.001900010627900
2016-02-03564.00572.00562.00565.00130007350200
2016-02-02597.00597.00581.00584.00146008577300
2016-02-01595.00613.00580.00607.003480020967600
2016-01-29576.00596.00576.00595.002190012769900
2016-01-28586.00587.00570.00576.002550014715300
2016-01-27582.00589.00572.00588.00114006664900
2016-01-26579.00584.00566.00580.001870010704700
2016-01-25595.00595.00568.00586.003150018330900
2016-01-22576.00598.00565.00594.002230012882100
2016-01-21577.00577.00562.00570.005820033171900
2016-01-20570.00573.00539.00567.004220023809300
2016-01-19562.00582.00561.00572.00156008904100
2016-01-18531.00560.00526.00555.004020022035700
2016-01-15570.00571.00557.00561.0086004852200
2016-01-14565.00568.00549.00563.002830015845900
2016-01-13561.00583.00561.00576.001850010575600
2016-01-12574.00577.00556.00562.004950027861700
2016-01-08597.00603.00587.00587.001700010114300
2016-01-07601.00602.00595.00596.002820016890200
2016-01-06600.00613.00595.00601.00138008324500
2016-01-05594.00605.00594.00600.001920011516200
2016-01-04606.00618.00603.00604.00106006426800
2015-12-30623.00623.00604.00613.00116007123400
2015-12-29600.00624.00600.00613.00155009476300
2015-12-28606.00607.00597.00606.001810010927600
2015-12-25588.00614.00588.00611.001730010435400
2015-12-24596.00596.00587.00593.002260013341300
2015-12-22601.00608.00595.00596.001770010629100
2015-12-21619.00619.00599.00605.002070012571400
2015-12-18617.00639.00610.00623.003310020759600
2015-12-17620.00620.00606.00612.002010012320600
2015-12-16608.00618.00602.00612.002940017935900
2015-12-15619.00620.00604.00608.001780010856400
2015-12-14610.00626.00604.00624.002520015478900
2015-12-11637.00644.00622.00630.005480034777000
2015-12-10603.00613.00580.00605.002470014836900
2015-12-09621.00634.00607.00611.003490021515800
2015-12-08632.00638.00618.00625.002690016887100
2015-12-07632.00648.00632.00638.002150013742900
2015-12-04626.00640.00621.00628.002910018315700
2015-12-03643.00643.00632.00636.00146009297200
2015-12-02660.00660.00620.00643.009540061274600

   ※ 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