[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 
2017-03-306000.006080.006000.006060.0018100109311000
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
2016-10-183980.004030.003950.004020.00790031662500
2016-10-173940.004000.003910.003980.001570062314000
2016-10-143885.003960.003840.003905.002070080994000
2016-10-133925.003975.003920.003955.001050041428000
2016-10-123970.004025.003935.003945.001280050662500
2016-10-113925.004045.003925.004040.00840033748000
2016-10-073985.004030.003940.003945.001200047648500
2016-10-063935.004000.003935.003980.001250049660000
2016-10-053960.004010.003940.003955.001220048515000
2016-10-043990.004000.003935.004000.001340053364500
2016-10-033895.003985.003895.003980.001730068408000
2016-09-303815.003930.003815.003905.001460056844500
2016-09-293810.003965.003790.003915.001760069002000
2016-09-283980.003980.003755.003830.001660063317500
2016-09-27388.00399.00386.00399.009300036603000
2016-09-26400.00400.00390.00391.0013500053561000
2016-09-23395.00396.00391.00396.0010400040998000
2016-09-21386.00394.00382.00393.0010300040148000
2016-09-20390.00390.00386.00388.0012600048864000
2016-09-16391.00391.00385.00390.0012700049295000
2016-09-15395.00395.00386.00386.009600037225000
2016-09-14388.00397.00385.00397.00273000107025000
2016-09-13390.00394.00379.00380.008000030708000
2016-09-12386.00388.00381.00385.0014400055365000
2016-09-09392.00393.00386.00391.0016400064062000
2016-09-08389.00390.00386.00388.0016900065475000
2016-09-07373.00392.00371.00390.00266000102022000
2016-09-06369.00373.00365.00373.006000022272000
2016-09-05375.00376.00370.00370.0010000037308000
2016-09-02371.00373.00367.00373.0013200048898000
2016-09-01367.00371.00367.00371.007400027375000
2016-08-31358.00367.00358.00367.005200018923000
2016-08-30361.00362.00357.00358.0011000039603000
2016-08-29358.00361.00356.00361.008400030140000
2016-08-26350.00354.00346.00353.008800030853000
2016-08-25354.00354.00348.00350.0010500036937000
2016-08-24349.00353.00346.00349.0022800079496000
2016-08-23354.00355.00342.00343.0019300066898000
2016-08-22350.00357.00350.00354.0010100035736000
2016-08-19349.00356.00349.00350.0011800041594000
2016-08-18354.00360.00349.00349.0013100046337000
2016-08-17347.00367.00347.00363.0018600066727000
2016-08-16362.00365.00351.00351.0012800045741000
2016-08-15362.00365.00358.00360.008000028848000
2016-08-12366.00368.00362.00366.0018900068965000
2016-08-10360.00363.00357.00363.0024900089944000
2016-08-09364.00365.00355.00362.0018500066765000
2016-08-08351.00362.00345.00362.0019600069562000
2016-08-05343.00351.00342.00345.0016000055424000
2016-08-04330.00345.00329.00343.0018000060555000
2016-08-03333.00334.00325.00325.00332000109126000
2016-08-02346.00353.00341.00343.0015800054540000
2016-08-01354.00354.00346.00349.008800030840000
2016-07-29360.00360.00346.00356.0014600051381000
2016-07-28360.00362.00355.00356.0015800056551000
2016-07-27355.00361.00354.00360.0016900060553000
2016-07-26355.00357.00349.00355.0014700051939000
2016-07-25361.00362.00356.00358.0022800082070000
2016-07-22349.00353.00347.00353.0012800044888000
2016-07-21350.00350.00345.00349.0010700037192000
2016-07-20347.00347.00340.00346.009400032260000
2016-07-19350.00351.00341.00344.0010900037562000
2016-07-15342.00351.00342.00345.0012900044768000
2016-07-14346.00347.00342.00342.008100027847000
2016-07-13347.00348.00344.00345.0016200056049000
2016-07-12337.00344.00335.00340.0015500052735000
2016-07-11320.00331.00320.00330.0017900058185000
2016-07-08326.00326.00312.00312.0021500068118000
2016-07-07325.00326.00321.00323.0010500033994000
2016-07-06330.00330.00320.00321.0016800054350000
2016-07-05339.00340.00333.00336.007600025538000
2016-07-04328.00338.00327.00336.008600028659000
2016-07-01333.00334.00329.00329.0012700042045000
2016-06-30331.00332.00328.00330.0016800055383000
2016-06-29331.00332.00326.00327.0018300060221000
2016-06-28326.00333.00323.00325.0020200065950000
2016-06-27341.00341.00328.00332.0016800056167000
2016-06-24352.00354.00325.00329.0024100080654000
2016-06-23346.00350.00342.00349.009000031220000
2016-06-22348.00348.00340.00343.009100031293000
2016-06-21345.00349.00341.00347.0011400039429000
2016-06-20341.00346.00340.00344.0011800040589000
2016-06-17340.00345.00331.00335.0016400055106000
2016-06-16346.00347.00333.00333.0022800077371000
2016-06-15348.00354.00347.00347.0011400039761000
2016-06-14352.00354.00348.00350.0014100049483000
2016-06-13362.00362.00350.00351.0020500072512000
2016-06-10367.00368.00362.00363.00293000107010000
2016-06-09375.00377.00369.00369.0026400098121000
2016-06-08379.00381.00376.00378.009000034050000
2016-06-07378.00384.00376.00376.0017100064982000
2016-06-06376.00379.00374.00378.0012000045200000
2016-06-03373.00379.00372.00376.0012000044983000
2016-06-02380.00383.00372.00374.0019600073798000
2016-06-01393.00393.00382.00383.0015400059611000
2016-05-31380.00395.00379.00395.00298000115729000
2016-05-30382.00384.00380.00383.009600036638000
2016-05-27378.00383.00375.00380.0012900048933000
2016-05-26382.00383.00377.00378.007200027331000
2016-05-25374.00380.00374.00377.007200027037000
2016-05-24376.00378.00371.00372.0018300068468000
2016-05-23380.00384.00373.00375.0016300061456000
2016-05-20382.00385.00382.00384.005700021833000
2016-05-19382.00386.00381.00386.009400036061000
2016-05-18378.00388.00378.00381.0019700075367000
2016-05-17382.00385.00380.00381.0010700040874000
2016-05-16371.00385.00371.00378.0014500054910000
2016-05-13379.00384.00374.00374.0020100075726000
2016-05-12380.00384.00377.00382.00329000125225000
2016-05-11424.00424.00382.00383.00485000190852000
2016-05-10403.00424.00399.00424.00307000126123000
2016-05-09399.00402.00395.00400.0010300041043000
2016-05-06402.00406.00391.00399.0017700070183000
2016-05-02395.00408.00393.00401.00375000150160000
2016-04-28423.00429.00406.00407.0014300059718000
2016-04-27426.00426.00415.00422.0010400043775000
2016-04-26424.00424.00409.00419.0015800065629000
2016-04-25432.00432.00420.00424.0015100064266000
2016-04-22426.00430.00421.00426.0017700075356000
2016-04-21422.00432.00420.00432.0013600058182000
2016-04-20413.00423.00413.00414.009300038791000
2016-04-19408.00417.00408.00414.0013200054445000
2016-04-18402.00407.00398.00404.0021000084381000
2016-04-15420.00420.00406.00407.0023200095535000
2016-04-14420.00422.00412.00419.0012900053938000
2016-04-13409.00414.00407.00412.0012200050180000
2016-04-12395.00406.00393.00401.0016100064239000
2016-04-11391.00397.00387.00394.0012800050180000
2016-04-08385.00397.00374.00392.0020200077880000
2016-04-07387.00392.00386.00386.0011300043871000
2016-04-06390.00394.00385.00387.0012600049069000
2016-04-05400.00402.00388.00390.0016600065279000
2016-04-04401.00408.00399.00407.0011900048150000
2016-04-01418.00418.00400.00400.0018600075699000
2016-03-31430.00430.00420.00420.0012300052084000
2016-03-30440.00440.00427.00427.009900042629000
2016-03-29437.00440.00432.00440.0015600068227000
2016-03-28437.00443.00433.00440.0020100088011000
2016-03-25438.00438.00430.00437.0016600072142000
2016-03-24439.00439.00430.00438.0017600076570000

   ※ 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