[2327 東証1部] 新日鉄住金ソリューションズ 日足 時系列データ

[2327 東証1部] 新日鉄住金ソリューションズ (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-182927.002965.002900.002950.00229700675565900
2017-12-152881.002922.002870.002903.00162800471162600
2017-12-142902.002921.002880.002912.00213100619545300
2017-12-132915.002922.002875.002895.00183400531554200
2017-12-122865.002890.002863.002883.00109000313870100
2017-12-112860.002864.002828.002864.00104200296944400
2017-12-082810.002855.002806.002841.00276500782914600
2017-12-072774.002835.002773.002829.00213500601667400
2017-12-062810.002820.002739.002742.00141800392264600
2017-12-052805.002828.002774.002818.00155000435271400
2017-12-042833.002864.002805.002805.00161000455158000
2017-12-012914.002934.002826.002833.00328300938214500
2017-11-302880.002920.002847.002902.005688001642890300
2017-11-292769.002839.002753.002834.00328900925078500
2017-11-282737.002758.002706.002746.00214800588925000
2017-11-272707.002765.002707.002754.00225200618837700
2017-11-242719.002724.002702.002708.00120700327456500
2017-11-222735.002737.002712.002727.00139300379665100
2017-11-212731.002741.002712.002719.00144000392475300
2017-11-202693.002747.002685.002741.00230700629062800
2017-11-172700.002713.002683.002703.00345800933789700
2017-11-162598.002684.002588.002665.00287600761691600
2017-11-152639.002650.002605.002611.00370900973430400
2017-11-142670.002697.002658.002663.00150800403934800
2017-11-132732.002736.002684.002684.00157400425359600
2017-11-102710.002752.002702.002739.00166500455326100
2017-11-092780.002809.002728.002754.00246400683977700
2017-11-082765.002800.002759.002772.00141000390817900
2017-11-072725.002790.002708.002784.00351400969697000
2017-11-062752.002783.002732.002746.00234400644474400
2017-11-022785.002785.002735.002763.00248700686464300
2017-11-012738.002799.002716.002793.005023001393315500
2017-10-312691.002761.002687.002744.006519001778015100
2017-10-302808.002809.002648.002671.0013448003623227600
2017-10-272548.002687.002515.002670.0013877003634517400
2017-10-262492.002507.002480.002482.00254400634396600
2017-10-252550.002555.002497.002505.00361900910382000
2017-10-242540.002548.002518.002548.00268000679057800
2017-10-232596.002596.002555.002560.00213000547204100
2017-10-202563.002586.002553.002582.00241700622010000
2017-10-192570.002575.002546.002555.00165100422375400
2017-10-182515.002569.002506.002562.00265400676314000
2017-10-172516.002532.002502.002516.00205000515894800
2017-10-162455.002515.002445.002507.00243300607406400
2017-10-132420.002444.002420.002434.00142900347465600
2017-10-122431.002445.002421.002425.00127200308705400
2017-10-112427.002435.002414.002428.00247100599405600
2017-10-102440.002456.002430.002434.00242200590585000
2017-10-062496.002499.002441.002442.00248600610334400
2017-10-052486.002517.002474.002484.00256700639010300
2017-10-042502.002510.002462.002465.00174300432300300
2017-10-032475.002495.002470.002482.00189400469846300
2017-10-022491.002515.002466.002469.00152000377453100
2017-09-292494.002509.002474.002482.00257600640318400
2017-09-282464.002493.002453.002487.00165200409372300
2017-09-272470.002494.002457.002471.00236500586464900
2017-09-262481.002495.002468.002481.00209600519590500
2017-09-252460.002488.002451.002484.00172200426240200
2017-09-222450.002474.002427.002437.00191600468044200
2017-09-212454.002472.002431.002433.00215500526837800
2017-09-202504.002506.002450.002454.00231200570259000
2017-09-192465.002508.002459.002502.00353200880312300
2017-09-152426.002460.002415.002431.00305500743646400
2017-09-142440.002472.002424.002445.00343600842576800
2017-09-132405.002470.002396.002427.004198001019503800
2017-09-122399.002405.002375.002382.00192400459367200
2017-09-112344.002392.002339.002371.00182300433323400
2017-09-082348.002368.002323.002332.00286000671190000
2017-09-072312.002369.002312.002354.00322600758203000
2017-09-062297.002314.002283.002304.00181300417055000
2017-09-052351.002368.002302.002315.00264000613550200
2017-09-042367.002371.002342.002343.00182000428674100
2017-09-012366.002387.002354.002379.00176600419172800
2017-08-312344.002388.002344.002361.00255200604321700
2017-08-302322.002343.002309.002338.005861001367218800
2017-08-292312.002329.002299.002318.00260600602745000
2017-08-282325.002327.002282.002320.00214400495662400
2017-08-252291.002328.002267.002320.00331400763946100
2017-08-242332.002354.002309.002310.00171300398848200
2017-08-232331.002365.002310.002336.00209000489472100
2017-08-222347.002366.002304.002326.00355700832014100
2017-08-212352.002380.002342.002358.00157000370606600
2017-08-182368.002377.002346.002346.00218800516132800
2017-08-172412.002431.002402.002402.00140000337909700
2017-08-162416.002431.002407.002408.00153400370541300
2017-08-152421.002449.002402.002416.00192300464794400
2017-08-142365.002421.002359.002411.00222200534002600
2017-08-102414.002423.002386.002400.00187900451298000
2017-08-092418.002429.002393.002415.00272000654645600
2017-08-082433.002440.002407.002420.00282500684280100
2017-08-072463.002463.002402.002422.004677001133463100
2017-08-042410.002496.002410.002483.006095001503542500
2017-08-032383.002416.002375.002410.00363000869633400
2017-08-022362.002417.002351.002408.005254001254637900
2017-08-012382.002384.002308.002364.0010492002466478600
2017-07-312380.002385.002290.002323.0010849002526863600
2017-07-282500.002542.002210.002397.0017104003977535700
2017-07-272496.002524.002486.002496.00310900777668000
2017-07-262545.002550.002471.002488.00368600921383100
2017-07-252583.002583.002534.002536.00195400497881500
2017-07-242588.002595.002561.002583.00137200353754700
2017-07-212618.002621.002588.002592.00149100387889000
2017-07-202619.002636.002609.002622.00134400352697600
2017-07-192611.002639.002603.002624.00132300347602800
2017-07-182602.002632.002600.002622.00116500305188300
2017-07-142655.002664.002620.002621.00193400509309900
2017-07-132646.002671.002641.002663.00206000547995500
2017-07-122653.002677.002633.002636.00220300582765500
2017-07-112605.002667.002584.002661.00356900942898300
2017-07-102577.002611.002573.002587.004583001187598200
2017-07-072565.002569.002544.002555.00262200669679600
2017-07-062587.002603.002568.002584.00311000802861700
2017-07-052610.002610.002567.002591.00303100782752900
2017-07-042664.002667.002606.002610.00151000396784800
2017-07-032677.002684.002639.002662.00231000613961900
2017-06-302688.002688.002638.002670.00211200562084700
2017-06-292691.002722.002675.002721.00293600793598500
2017-06-282735.002744.002679.002682.00219100591502100
2017-06-272750.002754.002718.002737.00129500353824900
2017-06-262731.002746.002730.002739.00119600327392300
2017-06-232751.002782.002725.002730.00283300777905900
2017-06-222730.002759.002717.002749.00209400575228400
2017-06-212687.002735.002687.002726.00207800565093500
2017-06-202645.002694.002645.002690.00222500594640600
2017-06-192647.002672.002643.002645.00175100464709400
2017-06-162676.002690.002635.002646.00254600676335300
2017-06-152673.002686.002657.002677.00280600751029500
2017-06-142717.002736.002687.002687.00187500507454600
2017-06-132668.002717.002668.002703.00330500893870600
2017-06-122613.002688.002591.002676.003844001018205300
2017-06-092637.002666.002615.002616.00231600610314700
2017-06-082650.002665.002629.002652.00179100475022000
2017-06-072654.002654.002624.002645.00199400525739900
2017-06-062670.002670.002630.002643.00286900760160800
2017-06-052650.002682.002639.002675.00291300777985300
2017-06-022704.002713.002642.002649.004423001181911500
2017-06-012664.002686.002658.002684.00236600632278500
2017-05-312659.002672.002639.002656.00348500927081700
2017-05-302640.002673.002636.002659.00366300972399900
2017-05-292632.002658.002620.002628.00212300560646500
2017-05-262647.002652.002632.002645.00182300481396200
2017-05-252635.002663.002630.002648.00327900868129800
2017-05-242665.002669.002631.002645.00278000736206700
2017-05-232605.002664.002605.002649.003951001044096500
2017-05-222592.002619.002577.002614.00215300560971200
2017-05-192639.002645.002603.002603.00298400780342200
2017-05-182545.002625.002545.002624.005025001305045400
2017-05-172564.002603.002564.002580.00347800899786900
2017-05-162600.002610.002580.002585.00296500768822100
2017-05-152460.002556.002460.002555.00354600896983600
2017-05-122568.002577.002550.002560.00178900458160700
2017-05-112568.002591.002561.002564.00197100507255100
2017-05-102530.002560.002520.002553.004745001205572700
2017-05-092503.002538.002501.002502.00315800793235400
2017-05-082517.002534.002506.002528.005229001319219400
2017-05-022483.002504.002464.002479.00370500921262700
2017-05-012453.002537.002451.002483.008015002006834300
2017-04-282260.002458.002223.002440.0012682003020899800
2017-04-272252.002269.002244.002263.00319700721417500
2017-04-262265.002274.002247.002256.00293900663464800
2017-04-252235.002252.002222.002249.00246800552877200
2017-04-242230.002258.002215.002250.00405800908614600
2017-04-212219.002221.002201.002211.00254600562471900
2017-04-202244.002246.002206.002218.00419500931875200
2017-04-192169.002220.002148.002218.004596001011206900
2017-04-182177.002191.002154.002169.00386900839899300
2017-04-172137.002172.002137.002167.00258600558731500
2017-04-142150.002172.002135.002142.00336600724601400
2017-04-132154.002165.002131.002155.00420000904729100
2017-04-122187.002199.002168.002179.00370800808638400
2017-04-112218.002226.002193.002202.00250300552072500
2017-04-102233.002255.002214.002244.00279600626843500
2017-04-072236.002250.002209.002225.005209001161696400
2017-04-062245.002254.002189.002200.00414400917767200
2017-04-052244.002278.002221.002271.006760001522432200
2017-04-042301.002327.002277.002307.007944001831463700
2017-04-032410.002445.002366.002370.00286700683200100
2017-03-312440.002456.002406.002406.00372500906479200
2017-03-302426.002430.002398.002398.00167200403017500
2017-03-292459.002460.002396.002422.00282100684590300
2017-03-282373.002438.002364.002421.00278700670545300
2017-03-272386.002397.002351.002358.00139000328636400
2017-03-242382.002413.002369.002400.00181500435321600
2017-03-232367.002400.002351.002391.004207001000420000
2017-03-222366.002404.002361.002398.00314300752018300
2017-03-212392.002409.002380.002396.00212300508190700
2017-03-172354.002411.002354.002408.00256300613592200
2017-03-162332.002361.002301.002352.00246900577390900
2017-03-152363.002370.002344.002355.00197800466101700
2017-03-142362.002376.002358.002364.00132800314453300
2017-03-132379.002392.002362.002364.00183800436107200
2017-03-102393.002393.002358.002379.00198900473430800
2017-03-092364.002364.002339.002351.00146500344350400
2017-03-082316.002356.002316.002351.00227400533360600
2017-03-072310.002316.002297.002312.0098200226672500
2017-03-062293.002318.002293.002310.00128100295795100
2017-03-032289.002309.002288.002300.00185000425371700
2017-03-022302.002310.002273.002279.00149800342906800
2017-03-012275.002275.002251.002267.00177200400436000
2017-02-282290.002305.002273.002273.00345100789236900
2017-02-272248.002260.002223.002250.00215700485353400
2017-02-242246.002277.002238.002271.00193400438252200
2017-02-232263.002264.002229.002255.00181400407351800
2017-02-222276.002284.002253.002264.00145400329225100
2017-02-212271.002288.002262.002283.00126600288779600
2017-02-202272.002293.002248.002285.00199000451981700
2017-02-172295.002305.002274.002298.00157700361189600
2017-02-162299.002327.002291.002308.00174800403976300
2017-02-152290.002323.002289.002292.00140400323244900
2017-02-142301.002324.002273.002275.00143800330057300
2017-02-132300.002316.002269.002297.00209000478794600
2017-02-102280.002285.002263.002271.00206900469945700
2017-02-092290.002290.002241.002246.00253900572942500
2017-02-082314.002321.002282.002291.00225000515925400
2017-02-072338.002338.002300.002312.00239200554573500
2017-02-062357.002405.002349.002354.00325400772962000
2017-02-032344.002383.002320.002321.00419800981605100
2017-02-022300.002357.002298.002332.005091001188958800
2017-02-012267.002309.002235.002274.006663001512839100
2017-01-312129.002316.002111.002237.009720002161920900
2017-01-302100.002180.002096.002179.00414500891108100
2017-01-272103.002106.002087.002100.00119500250871300
2017-01-262065.002104.002056.002102.00143600299555300
2017-01-252070.002076.002042.002048.00121300249456800
2017-01-242026.002052.002017.002046.00126100257551800
2017-01-232037.002052.002020.002026.00175700357072700
2017-01-202053.002055.002029.002044.00185200377840200
2017-01-192054.002070.002049.002056.00131500270468600
2017-01-182037.002056.002021.002054.00199600407153000
2017-01-172132.002132.002057.002063.00238700495602000
2017-01-162142.002164.002128.002138.00198100423516800
2017-01-132108.002158.002104.002152.00135300289912200
2017-01-122141.002149.002105.002108.00183100387821700
2017-01-112120.002184.002110.002158.004656001003917400
2017-01-102113.002113.002072.002085.00169000353225500
2017-01-062090.002109.002077.002107.00144200302538400
2017-01-052108.002117.002089.002115.00194700410526500
2017-01-042122.002122.002093.002104.00203800429729900
2016-12-302077.002106.002064.002104.00174800365755100
2016-12-292096.002096.002055.002081.00216400448634000
2016-12-282113.002113.002100.002105.00133200280418800
2016-12-272095.002118.002093.002098.00106800224830700
2016-12-262080.002111.002075.002109.00136900287712500
2016-12-222092.002100.002074.002085.00132500276593400
2016-12-212118.002121.002083.002092.00194900408352500
2016-12-202088.002110.002067.002107.00211000442255900
2016-12-192090.002096.001966.002068.00266000549585900
2016-12-162135.002141.002110.002114.00186400395341600
2016-12-152114.002138.002103.002122.00179600381811000
2016-12-142122.002132.002104.002112.00192300406565500

   ※ 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