[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 
2017-02-242246.002277.002238.002271.00193400438252200
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
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

   ※ 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