[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 
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
2016-08-101846.001853.001805.001810.00264700480521300
2016-08-091850.001869.001833.001858.00202100374872900
2016-08-081882.001897.001839.001851.00219300407085200
2016-08-051976.001976.001851.001858.00298100563416300
2016-08-041865.001894.001848.001870.00204900383156900
2016-08-031865.001877.001851.001855.00313400583622400
2016-08-021908.001955.001904.001911.00429200825473500
2016-08-011946.001946.001894.001927.007418001424610400
2016-07-292005.002064.001882.001952.0010609002082684600
2016-07-281790.002076.001749.001988.0014231002763212800
2016-07-271797.001834.001797.001816.00375000680511700
2016-07-261788.001796.001758.001782.00307200546542100
2016-07-251774.001815.001763.001780.00372900667094400
2016-07-221744.001785.001744.001768.00145100256103100
2016-07-211790.001798.001758.001774.00308000547367700
2016-07-201750.001774.001734.001772.00235000413441300
2016-07-191750.001770.001740.001764.00284200497497600
2016-07-151765.001777.001748.001751.00370000652442800
2016-07-141700.001783.001699.001764.00550900968762000
2016-07-131671.001689.001643.001681.00404600677037900
2016-07-121675.001681.001621.001638.00449800740813800
2016-07-111637.001690.001607.001643.009210001515534400
2016-07-081500.001503.001478.001487.00338600504315100
2016-07-071516.001537.001492.001493.00265800401460200
2016-07-061515.001536.001496.001534.00288400437700600
2016-07-051579.001579.001533.001542.00328100508832800
2016-07-041570.001606.001570.001581.00183000290222200
2016-07-011590.001605.001581.001597.00241800385385600
2016-06-301605.001615.001566.001573.00276700437607200
2016-06-291632.001632.001600.001605.00212500342180000
2016-06-281591.001619.001560.001604.00261500417291400
2016-06-271582.001613.001565.001606.00295700472318300
2016-06-241705.001705.001533.001564.00471000755374100
2016-06-231670.001715.001666.001694.00314500531756400
2016-06-221651.001667.001634.001659.00193600319903700
2016-06-211668.001677.001639.001673.00350400581119200
2016-06-201672.001675.001651.001666.00279300465377400
2016-06-171666.001681.001628.001639.00201700331576300
2016-06-161710.001714.001643.001645.00222800370007600
2016-06-151676.001734.001667.001722.00206900354882300
2016-06-141717.001724.001681.001690.00249600422419600
2016-06-131776.001776.001717.001722.00268700465396000
2016-06-101841.001841.001776.001796.00502600904852600
2016-06-091920.001930.001851.001855.00322100602419100
2016-06-081899.001917.001892.001913.00416200793456600
2016-06-071896.001902.001875.001901.00269800510909700
2016-06-061850.001901.001826.001896.00519100976183600
2016-06-031844.001866.001840.001865.00281600522301600
2016-06-021862.001887.001841.001844.00438700815279000
2016-06-011889.001915.001888.001899.00311600592579600
2016-05-311888.001928.001888.001928.00280200537125800
2016-05-301886.001916.001860.001911.00344300655535900
2016-05-271858.001870.001833.001854.00294400545951100
2016-05-261882.001884.001856.001857.005790001082684200
2016-05-251854.001865.001848.001854.00364900677470900
2016-05-241828.001832.001813.001821.00351800640863600
2016-05-231842.001845.001809.001833.00231700423558600
2016-05-201810.001852.001810.001843.008443001548702800
2016-05-191833.001843.001794.001800.00438000790658400
2016-05-181820.001824.001788.001809.00487500882512200
2016-05-171834.001854.001808.001820.00247700450941200
2016-05-161821.001837.001807.001810.00304500552686300
2016-05-131837.001841.001802.001821.00516900943944700
2016-05-121817.001828.001762.001824.00534200962942000
2016-05-111780.001845.001772.001812.00539600979984500
2016-05-101764.001768.001714.001745.008365001456927000
2016-05-091789.001802.001751.001771.008948001592574800
2016-05-061766.001779.001726.001749.008860001548383500
2016-05-021841.001850.001738.001741.008032001419792000
2016-04-282022.002065.001800.001925.0010082001963996100
2016-04-272043.002062.002005.002014.00424400861251100
2016-04-262039.002067.001999.002014.00365400738571000
2016-04-252030.002039.001995.002013.00457100918955400
2016-04-222061.002063.001990.002020.005491001106730900
2016-04-212104.002116.002062.002088.00296700620528600
2016-04-202133.002133.002046.002063.00344900717342700
2016-04-192127.002161.002107.002147.00283800607186200
2016-04-182056.002107.002056.002091.00168800353144100
2016-04-152106.002134.002106.002113.00160800340473200
2016-04-142135.002150.002105.002148.00211500451358100
2016-04-132090.002111.002054.002091.00244100509293600
2016-04-122069.002093.002054.002071.00203700422000400
2016-04-112081.002118.002042.002075.00173000357355000
2016-04-082042.002132.002016.002100.00190400397030800
2016-04-072063.002103.002054.002085.00146200303621900
2016-04-062050.002068.002028.002063.00172700354318500
2016-04-052125.002132.002060.002060.00189700393521800
2016-04-042145.002184.002125.002136.00126200270797400
2016-04-012199.002199.002127.002136.00276800596388200
2016-03-312244.002249.002201.002209.00325200721668700
2016-03-302266.002305.002230.002237.00312400706718500
2016-03-292211.002257.002199.002257.00175100391783300
2016-03-282250.002250.002197.002234.00242300537943500
2016-03-252251.002266.002209.002232.00158800354342600
2016-03-242221.002273.002213.002252.00210200473408500
2016-03-232228.002245.002211.002233.00205200458086500
2016-03-222167.002241.002167.002220.00378700838330900
2016-03-182196.002196.002114.002157.00374700806009600
2016-03-172197.002219.002160.002181.00355300776963800
2016-03-162139.002174.002139.002159.00260600563440100
2016-03-152138.002189.002124.002161.00360300779291600
2016-03-142131.002177.002112.002136.00315900675334700
2016-03-112101.002129.002098.002101.00252700532592900
2016-03-102124.002169.002115.002151.00358300768849100
2016-03-092106.002118.002092.002102.00239800504862100
2016-03-082134.002141.002100.002125.00268000570310100
2016-03-072143.002154.002124.002135.00280100598082600
2016-03-042218.002218.002114.002141.005259001126916800
2016-03-032169.002226.002161.002221.005525001219564400
2016-03-022118.002190.002069.002173.005430001172396900
2016-03-012097.002097.002040.002068.00331900683917500
2016-02-292107.002167.002079.002095.00385700819690500
2016-02-262076.002176.002063.002126.006446001376329600
2016-02-252001.002110.002000.002065.007131001478767100
2016-02-241941.001990.001915.001968.005281001035908300
2016-02-231971.001990.001900.001942.00400100777385500
2016-02-221934.001978.001934.001969.00327900642944700
2016-02-191956.001973.001888.001929.00326300627510600
2016-02-181973.002026.001961.001985.00396300791014200
2016-02-171913.001953.001885.001917.00360400689980100
2016-02-161917.001973.001890.001900.00434600837691600
2016-02-151938.001955.001829.001942.008615001641293700
2016-02-121757.001810.001738.001741.0011279001996641400
2016-02-101961.001963.001873.001909.008993001714082400
2016-02-092007.002007.001888.001923.009840001908258400
2016-02-082132.002133.002049.002076.008125001689231700
2016-02-052201.002220.002105.002168.005138001108362200
2016-02-042317.002346.002239.002239.00319800730854000
2016-02-032320.002386.002303.002367.005407001274863600
2016-02-022248.002415.002181.002361.0010905002517652600
2016-02-012204.002394.002204.002296.0011976002747771400
2016-01-292622.002722.002288.002704.0011968003057037300
2016-01-282439.002599.002439.002572.00350800894552600
2016-01-272481.002496.002455.002489.00143500356170500
2016-01-262442.002499.002442.002449.00157900389368700
2016-01-252516.002516.002450.002499.00161700402076200
2016-01-222424.002450.002380.002450.00267400645326300
2016-01-212433.002470.002344.002345.00162100389995900
2016-01-202550.002609.002419.002433.00296700740135500
2016-01-192514.002551.002490.002522.00221900558311400
2016-01-182534.002543.002476.002506.00255800639875400
2016-01-152580.002632.002566.002584.00277100720304200
2016-01-142597.002597.002450.002525.004582001148165500
2016-01-132518.002631.002511.002627.00307000799992200
2016-01-122633.002650.002503.002517.004125001056020300
2016-01-082637.002673.002610.002636.00279400737947500
2016-01-072699.002728.002643.002661.00246600660257000
2016-01-062755.002773.002672.002699.00182400494809100
2016-01-052748.002762.002697.002732.00175700480093100
2016-01-042740.002810.002706.002722.00248500682099500
2015-12-302767.002785.002685.002770.00230200631326800
2015-12-292759.002763.002676.002744.00281300766877500
2015-12-282730.002783.002671.002769.00200900548023200
2015-12-255500.005580.005460.005510.0043100238043000
2015-12-245720.005720.005460.005500.0081900453708000
2015-12-225650.005820.005570.005580.00109700618452000
2015-12-215620.005640.005470.005560.0093400518664000
2015-12-185680.005800.005630.005650.00137300784446000
2015-12-175600.005730.005570.005690.00118400672101000
2015-12-165480.005550.005420.005540.0085400469995000
2015-12-155470.005580.005420.005430.0090600497924000
2015-12-145310.005450.005310.005420.00104500564489000
2015-12-115290.005520.005290.005440.00157200849642000
2015-12-105460.005530.005420.005490.0099700546613000
2015-12-095650.005690.005520.005560.00128300718891000
2015-12-085740.005810.005700.005700.0069800400285000
2015-12-075780.005840.005750.005760.0055300319526000
2015-12-045740.005820.005700.005700.0087300502858000
2015-12-035720.005900.005720.005830.00152800891417000
2015-12-025730.005760.005660.005730.00108300618089000

   ※ 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