[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 
2017-08-172412.002431.002402.002402.00140000337909700
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
2016-12-132098.002124.002092.002116.00236600499426200
2016-12-122101.002101.002075.002094.00212300443476300
2016-12-092070.002106.002061.002095.00284900594682900
2016-12-082090.002090.002037.002066.00425000873784200
2016-12-072099.002104.002062.002077.00247200513548900
2016-12-062100.002120.002089.002090.00309000648246400
2016-12-052091.002099.002049.002083.004961001029520700
2016-12-022137.002163.002119.002159.00386700830989600
2016-12-012179.002186.002127.002143.005389001160870900
2016-11-302179.002211.002169.002173.00404800884864300
2016-11-292229.002232.002183.002196.00363100798474400
2016-11-282200.002241.002186.002231.00375700835970200
2016-11-252211.002226.002201.002215.00290400642426700
2016-11-242214.002236.002200.002224.005627001250373100
2016-11-222175.002206.002151.002203.004742001034291500
2016-11-212173.002194.002153.002167.005483001189077000
2016-11-182150.002180.002141.002152.007250001562546700
2016-11-172083.002117.002067.002114.008602001801372000
2016-11-162072.002098.002058.002074.00439000911145500
2016-11-152032.002044.002014.002027.00301500610719000
2016-11-142004.002028.001997.002028.00292200588461700
2016-11-111990.002010.001980.001992.00462700922301100
2016-11-101971.001986.001954.001967.00259400509612300
2016-11-091959.001968.001864.001891.00396100754897500
2016-11-081965.001971.001944.001950.00182500356305300
2016-11-071964.001989.001947.001959.00209900411704300
2016-11-041932.001945.001910.001940.00202000390756800
2016-11-021957.001962.001937.001954.00316500618140600
2016-11-012016.002016.001985.002000.00340200679480700
2016-10-312010.002029.001953.002005.006589001315221700
2016-10-281970.002004.001942.001996.00424200836244300
2016-10-271966.001975.001947.001965.00242400475196800
2016-10-261985.002006.001945.001967.00306200602628700
2016-10-251937.001957.001932.001941.00129500251642600
2016-10-241942.001947.001921.001930.00257400497416000
2016-10-211948.001957.001928.001937.00300600582469300
2016-10-201910.001943.001903.001930.00186200359277500
2016-10-191898.001947.001895.001912.00317200609259100
2016-10-181863.001895.001855.001890.00163300307658900
2016-10-171859.001888.001850.001867.00224800420299600
2016-10-141830.001860.001830.001859.00297800551274700
2016-10-131795.001831.001791.001826.00222900403910600
2016-10-121755.001804.001751.001784.00219500392391300
2016-10-111761.001798.001760.001768.00116100206029500
2016-10-071802.001804.001768.001774.00147900263151800
2016-10-061812.001812.001789.001801.00156100281190400
2016-10-051794.001818.001787.001801.00145200262068800
2016-10-041775.001782.001765.001780.00116500206973200
2016-10-031759.001786.001737.001770.00159300280969400
2016-09-301748.001762.001723.001758.00184000321956800
2016-09-291778.001792.001771.001781.00101700181170300
2016-09-281770.001786.001751.001778.00176800312793100
2016-09-271754.001793.001732.001792.00236100416652300
2016-09-261797.001798.001776.001781.0074300132416900
2016-09-231787.001801.001771.001798.0097500174307400
2016-09-211766.001797.001734.001793.00149200264151700
2016-09-201740.001766.001715.001754.00238900416373300
2016-09-161761.001766.001741.001748.00141700247875900
2016-09-151751.001752.001735.001745.00147000256022300
2016-09-141792.001815.001755.001757.00178700317740900
2016-09-131802.001819.001793.001805.00117300211918900
2016-09-121785.001799.001771.001776.00186400331782200
2016-09-091822.001832.001798.001818.00249000452610900
2016-09-081850.001856.001827.001841.00248800458462000
2016-09-071846.001865.001836.001852.00340200629524300
2016-09-061801.001851.001795.001833.006365001163918000
2016-09-051790.001790.001758.001761.00172600305991800
2016-09-021795.001808.001771.001776.00140700250850500
2016-09-011794.001812.001782.001803.0087000156620100
2016-08-311802.001804.001781.001789.00135300241869400
2016-08-301808.001809.001780.001780.0086800155344500
2016-08-291821.001845.001809.001824.00229600418694800
2016-08-261797.001814.001766.001773.00174500312232600
2016-08-251789.001810.001767.001782.00146000260136500
2016-08-241790.001811.001780.001780.0095500170979300
2016-08-231773.001793.001765.001772.0090900161546100
2016-08-221762.001775.001739.001774.00173700306969700
2016-08-191809.001815.001734.001747.00408900719983800
2016-08-181839.001852.001820.001822.00118400216894800
2016-08-171825.001864.001825.001850.00235400435160400
2016-08-161867.001879.001841.001841.00181200336780500
2016-08-151820.001900.001819.001867.00297200552374800
2016-08-121832.001840.001803.001809.00141900258127500

   ※ 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