[1515 東証1部] 日鉄鉱業 日足 時系列データ

[1515 東証1部] 日鉄鉱業 (鉱業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-238040.008140.008020.008120.0020400164953000
2017-10-208040.008140.007970.008090.0024800199878000
2017-10-198130.008180.007970.008100.0029000234075000
2017-10-188310.008440.008130.008140.0029400242865000
2017-10-178030.008280.007970.008280.0035400289000000
2017-10-167990.008080.007960.008010.0014400115487000
2017-10-137850.008040.007780.007990.0023900189856000
2017-10-127980.008010.007840.007860.0025700203095000
2017-10-118070.008090.007990.008010.00920073908000
2017-10-107970.008070.007950.008070.0013400107507000
2017-10-068000.008080.007930.007960.0020100160636000
2017-10-058000.008000.007890.007920.0019000150680000
2017-10-048030.008030.007920.007990.0017600140307000
2017-10-038080.008080.007970.007990.0021700173714000
2017-10-028100.008140.008030.008080.0016700134794000
2017-09-298130.008200.008070.008200.0015100122992000
2017-09-288160.008200.008070.008170.0018000146420000
2017-09-278010.008140.007940.008140.0014600117924000
2017-09-267970.008070.007860.008040.0022700181508000
2017-09-257790.008010.007780.007910.0020200159473000
2017-09-227870.007870.007680.007800.0023400181745000
2017-09-217940.008020.007830.007870.0018800148139000
2017-09-208020.008070.007850.007900.0028600227087000
2017-09-198000.008120.007980.008100.0024800199997000
2017-09-157820.008050.007730.008040.0034900276339000
2017-09-148150.008240.007800.007870.0048400385938000
2017-09-137770.008210.007760.008070.0040600325537000
2017-09-127570.007870.007570.007820.0027300211572000
2017-09-117700.007780.007500.007520.0022600171955000
2017-09-087610.007770.007610.007690.0021600165924000
2017-09-077630.007730.007510.007730.0023700181360000
2017-09-067460.007590.007360.007580.0020700155144000
2017-09-057630.007760.007440.007490.0020300153648000
2017-09-047710.007770.007540.007540.0019700149781000
2017-09-017650.007810.007590.007760.0016400126388000
2017-08-317730.007830.007680.007700.0023100179013000
2017-08-307800.007810.007570.007610.0042700327754000
2017-08-297650.007900.007620.007890.0027700215850000
2017-08-287490.007830.007490.007760.0036200277497000
2017-08-257200.007420.007180.007340.0017300126358000
2017-08-247130.007200.007100.007180.001080077425000
2017-08-237190.007200.007030.007060.0022700161313000
2017-08-227130.007130.007040.007060.001180083538000
2017-08-217260.007300.007150.007160.0015500111710000
2017-08-187220.007360.007160.007340.0027300198215000
2017-08-177140.007360.007060.007340.0021400155018000
2017-08-167100.007130.006990.007060.0018800132903000
2017-08-157100.007140.006980.007050.001130079930000
2017-08-147050.007100.006960.007000.0016800118037000
2017-08-107010.007180.007000.007180.0016400116414000
2017-08-097110.007190.006970.007000.0024000169348000
2017-08-086940.007150.006940.007150.0022700160433000
2017-08-076950.006960.006730.006900.0027400188526000
2017-08-046310.006910.006280.006910.0050100329812000
2017-08-036260.006320.006240.006320.00790049569000
2017-08-026260.006260.006160.006230.0016400101822000
2017-08-016260.006270.006200.006230.0020200125988000
2017-07-316310.006310.006170.006190.001430089048000
2017-07-286290.006320.006200.006240.00960059918000
2017-07-276400.006400.006260.006260.001140072040000
2017-07-266360.006360.006220.006300.0021500135157000
2017-07-256520.006550.006360.006360.0017100110582000
2017-07-246360.006500.006330.006500.0027100174290000
2017-07-216320.006370.006300.006360.001220077233000
2017-07-206280.006340.006280.006310.001120070604000
2017-07-196230.006270.006200.006240.001200074899000
2017-07-186200.006280.006150.006240.001450090027000
2017-07-146090.006170.006090.006160.00580035659000
2017-07-136090.006120.006080.006110.00370022574000
2017-07-126090.006120.006060.006110.00870053064000
2017-07-116020.006160.006020.006150.00870053322000
2017-07-106070.006180.006050.006060.00860052297000
2017-07-076090.006190.006060.006060.00870053063000
2017-07-066070.006190.006060.006140.001200073619000
2017-07-056050.006210.006010.006140.0021800133746000
2017-07-046160.006220.006060.006060.0022000134853000
2017-07-036130.006130.006050.006100.001490090908000
2017-06-306120.006130.006040.006050.0024200147279000
2017-06-296060.006170.006060.006110.0023300142700000
2017-06-286010.006150.006010.006090.0023800145044000
2017-06-275940.006110.005940.006100.0016800101575000
2017-06-265940.005990.005940.005980.00860051332000
2017-06-235940.005970.005900.005910.001470087243000
2017-06-225950.005970.005920.005930.001300077203000
2017-06-215910.005990.005910.005930.001480087881000
2017-06-205900.005990.005900.005980.001180070414000
2017-06-195880.005930.005840.005860.0019500114593000
2017-06-165790.005840.005760.005800.0017400100866000
2017-06-155820.005860.005710.005710.001500086542000
2017-06-145880.005960.005830.005890.001090064378000
2017-06-135990.006050.005880.005880.0024400145221000
2017-06-125820.006020.005820.005990.0019100114073000
2017-06-095840.005940.005840.005900.0023900140854000
2017-06-085880.005960.005870.005910.0020000118349000
2017-06-075770.005940.005770.005910.0022700133966000
2017-06-065870.005880.005810.005840.0025800150825000
2017-06-055830.005890.005760.005870.0021300124536000
2017-06-025710.005910.005710.005890.0039800231848000
2017-06-015610.005660.005570.005610.0022400125661000
2017-05-315490.005600.005470.005570.001720095492000
2017-05-305490.005540.005420.005530.001650090422000
2017-05-295480.005510.005430.005430.001050057364000
2017-05-265570.005580.005490.005490.001680092659000
2017-05-255630.005630.005540.005570.001090060936000
2017-05-245590.005640.005560.005630.001410079102000
2017-05-235680.005680.005570.005590.0021300119518000
2017-05-225750.005750.005620.005630.0018900107046000
2017-05-195630.005730.005520.005690.0043700246549000
2017-05-185540.005570.005480.005510.0030400167745000
2017-05-175670.005680.005630.005640.0028100158940000
2017-05-165730.005760.005710.005750.0019300110737000
2017-05-155720.005750.005650.005730.0031900181744000
2017-05-125860.005860.005740.005800.0024900143923000
2017-05-115890.005900.005820.005860.0042700249493000
2017-05-105920.006040.005880.005900.0042900255037000
2017-05-096050.006060.005960.006020.0019600117712000
2017-05-085950.006060.005930.006030.0033300200210000
2017-05-025890.005970.005860.005880.0022600133377000
2017-05-015870.005890.005810.005820.001520088730000
2017-04-285810.005950.005760.005940.0034300201497000
2017-04-275720.005820.005680.005780.0018300105530000
2017-04-265740.005800.005710.005720.0025700147517000
2017-04-255590.005730.005550.005720.001710097006000
2017-04-245760.005760.005630.005640.001460082689000
2017-04-215590.005670.005590.005660.00950053606000
2017-04-205560.005630.005510.005580.001460081506000
2017-04-195600.005630.005530.005560.0020400113906000
2017-04-185490.005600.005490.005550.001370076040000
2017-04-175520.005580.005460.005520.001350074303000
2017-04-145570.005590.005510.005550.001320073190000
2017-04-135590.005690.005530.005570.001730096176000
2017-04-125740.005740.005630.005690.0021500122146000
2017-04-115710.005770.005690.005740.0018700107169000
2017-04-105700.005820.005680.005780.001520087292000
2017-04-075670.005770.005670.005700.0030100172040000
2017-04-065810.005830.005630.005670.0025000142564000
2017-04-055880.005920.005750.005770.001320076487000
2017-04-046080.006100.005810.005860.0018800110970000
2017-04-036020.006020.005900.005980.001670099656000
2017-03-316100.006170.006020.006020.0020000121814000
2017-03-306000.006080.006000.006060.0018100109311000
2017-03-296010.006090.005990.006000.0019100115093000
2017-03-285770.006150.005770.006150.0055300331935000
2017-03-275830.005830.005730.005770.0026700154347000
2017-03-245880.005950.005860.005900.0019200113308000
2017-03-235820.005870.005810.005860.0017700103573000
2017-03-225810.005840.005720.005780.0032800189896000
2017-03-215740.005840.005740.005840.0022800131936000
2017-03-175750.005770.005710.005770.0021300122542000
2017-03-165740.005770.005640.005770.0017800102180000
2017-03-155690.005730.005630.005650.001590090090000
2017-03-145710.005760.005690.005710.001190068101000
2017-03-135700.005730.005680.005710.001110063283000
2017-03-105820.005820.005700.005720.0020300116967000
2017-03-095750.005800.005740.005750.001120064567000
2017-03-085690.005770.005690.005750.0018300105162000
2017-03-075690.005760.005680.005690.0020200115575000
2017-03-065770.005770.005680.005710.0019000108618000
2017-03-035820.005820.005750.005780.001360078560000
2017-03-025810.005890.005810.005850.0020500120013000
2017-03-015790.005790.005740.005760.001370078920000
2017-02-285690.005850.005690.005790.001680097335000
2017-02-275730.005790.005690.005720.0019200109965000
2017-02-245850.005860.005760.005780.0023400135480000
2017-02-235900.005930.005860.005890.0017300101833000
2017-02-226000.006000.005830.005860.0039900234918000
2017-02-216030.006060.006010.006040.00870052520000
2017-02-206130.006130.005990.006030.0018500111777000
2017-02-176290.006300.006160.006180.0019200119282000
2017-02-166390.006400.006210.006230.0025200158335000
2017-02-156000.006350.006000.006350.0037400233397000
2017-02-145980.006060.005940.005980.0033800203064000
2017-02-135950.006000.005900.005910.0025100149499000
2017-02-105940.005950.005880.005920.001390082223000
2017-02-095910.005910.005810.005860.001160067801000
2017-02-085940.005940.005820.005860.001040061220000
2017-02-075930.006000.005850.005910.0031000183876000
2017-02-065700.005960.005700.005950.0042200247990000
2017-02-035690.005750.005590.005660.0024900140841000
2017-02-025750.005770.005660.005690.001100062842000
2017-02-015630.005770.005590.005750.001610091515000
2017-01-315620.005740.005620.005700.0025000142532000
2017-01-305640.005710.005600.005620.001180066430000
2017-01-275780.005780.005660.005670.0020800118692000
2017-01-265800.005820.005690.005780.001500086521000
2017-01-255660.005750.005630.005750.0020700118029000
2017-01-245530.005600.005520.005580.001320073466000
2017-01-235580.005600.005520.005570.00820045628000
2017-01-205520.005700.005520.005670.001570088401000
2017-01-195490.005560.005470.005520.0020400112441000
2017-01-185500.005540.005390.005510.001350073990000
2017-01-175560.005560.005450.005500.001340073658000
2017-01-165560.005560.005440.005490.001720094418000
2017-01-135570.005620.005530.005600.00920051388000
2017-01-125670.005680.005570.005610.001670093913000
2017-01-115470.005670.005470.005670.0022100123822000
2017-01-105510.005560.005450.005510.001660091176000
2017-01-065570.005610.005480.005510.0035700197107000
2017-01-055730.005730.005600.005660.001360076867000
2017-01-045610.005740.005560.005720.0025200143376000
2016-12-305390.005540.005360.005530.001240068155000
2016-12-295530.005560.005440.005470.0019300105677000
2016-12-285570.005600.005530.005590.001270070771000
2016-12-275530.005610.005500.005520.001480082098000
2016-12-265700.005700.005570.005600.0023800134214000
2016-12-225730.005750.005670.005730.0025400145157000
2016-12-215650.005750.005500.005690.0034300194325000
2016-12-205670.005690.005560.005650.0043600245147000
2016-12-195680.005740.005620.005680.0035200199651000
2016-12-165780.005810.005750.005750.0020500118382000
2016-12-155780.005860.005740.005830.001620094049000
2016-12-145890.005890.005770.005860.0025100146366000
2016-12-135920.005920.005830.005890.0024400143486000
2016-12-125930.005950.005810.005920.0038500226657000
2016-12-095650.005910.005620.005890.0048900283258000
2016-12-085680.005720.005530.005600.0046700261685000
2016-12-075810.005850.005660.005690.0052900303872000
2016-12-065570.005950.005570.005780.0068900397072000
2016-12-055460.005490.005320.005470.0038100206507000
2016-12-025260.005410.005240.005380.0029200155618000
2016-12-015330.005380.005240.005260.0034500182242000
2016-11-305010.005290.005010.005230.0050000260525000
2016-11-294970.005050.004935.004990.0040300200819000
2016-11-284920.005130.004920.005040.0043300217564000
2016-11-254980.004980.004870.004915.0025400124860500
2016-11-244700.004975.004700.004950.0041700203274000
2016-11-224635.004680.004635.004675.00640029832000
2016-11-214705.004705.004615.004685.002110098286000
2016-11-184650.004745.004650.004705.0032400152517500
2016-11-174515.004590.004440.004580.0023700107810000
2016-11-164665.004695.004565.004585.001990091697000
2016-11-154625.004825.004555.004595.0049600231139500
2016-11-144500.004705.004500.004650.0036200167774000
2016-11-114365.004475.004365.004460.0031600140298500
2016-11-104260.004390.004250.004360.0029600128462000
2016-11-094180.004290.003975.004070.0035000143729500
2016-11-084095.004250.004095.004215.002330097701500
2016-11-074095.004170.004095.004150.001600066282000
2016-11-044040.004110.003990.004095.001800073137500
2016-11-024250.004330.004085.004110.0029100121122000
2016-11-014325.004390.004260.004390.001690073421500
2016-10-314240.004390.004240.004390.002240096598000
2016-10-284150.004240.004145.004240.0028200118645500
2016-10-274095.004145.004080.004140.00880036261000
2016-10-264145.004145.004120.004130.00710029339000
2016-10-254145.004150.004100.004145.001110045877500
2016-10-244105.004105.004050.004100.00460018808000
2016-10-214115.004120.004045.004075.001120045633500
2016-10-204075.004115.004060.004115.00720029454500
2016-10-194040.004080.003980.004075.001110045047500

   ※ 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