[3332 東証1部] JFE商HD 日足 時系列データ

[3332 東証1部] JFE商HD (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2012-03-27426.00433.00424.00432.00415000177671000
2012-03-26416.00421.00414.00418.0016400068474000
2012-03-23408.00416.00406.00414.00601000248029000
2012-03-22410.00419.00405.00410.00673000276178000
2012-03-21420.00420.00409.00413.00719000297554000
2012-03-19422.00427.00415.00424.00401000169743000
2012-03-16416.00425.00413.00422.00444000186137000
2012-03-15420.00431.00417.00418.00510000215396000
2012-03-14407.00425.00405.00420.00574000238663000
2012-03-13399.00406.00398.00399.0020900083889000
2012-03-12399.00404.00395.00400.00614000245342000
2012-03-09385.00395.00382.00391.00656000255359000
2012-03-08381.00388.00379.00379.0024100092211000
2012-03-07371.00377.00370.00377.0024700092482000
2012-03-06386.00389.00376.00379.0019800075490000
2012-03-05398.00400.00388.00388.0022700089089000
2012-03-02400.00402.00392.00400.00294000117329000
2012-03-01409.00409.00386.00395.00407000161698000
2012-02-29417.00420.00405.00406.00389000160475000
2012-02-28412.00416.00403.00415.00409000167931000
2012-02-27407.00422.00407.00414.00829000346448000
2012-02-24400.00409.00397.00409.00552000223696000
2012-02-23388.00399.00388.00398.0021600085254000
2012-02-22385.00393.00385.00391.00409000159748000
2012-02-21388.00393.00384.00385.00317000123123000
2012-02-20374.00395.00374.00388.00499000192813000
2012-02-17365.00369.00362.00369.0020700076052000
2012-02-16360.00363.00354.00358.0023100082852000
2012-02-15359.00366.00356.00363.00284000102745000
2012-02-14354.00360.00353.00359.0013700048812000
2012-02-13349.00358.00348.00356.00337000119384000
2012-02-10356.00357.00347.00350.00296000103887000
2012-02-09353.00358.00353.00358.0018800066937000
2012-02-08340.00360.00340.00358.00508000180091000
2012-02-07338.00342.00336.00340.0027400092828000
2012-02-06341.00341.00337.00338.007100023982000
2012-02-03339.00340.00333.00335.0018000060418000
2012-02-02336.00342.00336.00339.0018700063430000
2012-02-01345.00350.00333.00335.00322000108720000
2012-01-31343.00352.00334.00344.00341000117699000
2012-01-30346.00350.00342.00346.0020000069472000
2012-01-27349.00354.00342.00347.0026600092609000
2012-01-26353.00363.00352.00354.0015700056101000
2012-01-25355.00355.00350.00353.0018700065869000
2012-01-24350.00356.00350.00354.00311000109904000
2012-01-23345.00352.00344.00349.0021900076270000
2012-01-20339.00351.00339.00350.00430000149100000
2012-01-19334.00337.00328.00333.00340000113274000
2012-01-18330.00333.00324.00330.0028700094398000
2012-01-17329.00332.00326.00330.0024800081811000
2012-01-16326.00328.00323.00327.0015400050184000
2012-01-13316.00329.00316.00327.0017400056187000
2012-01-12315.00317.00313.00314.0015100047407000
2012-01-11317.00319.00316.00317.0013100041560000
2012-01-10318.00323.00314.00315.0025200079847000
2012-01-06320.00320.00310.00313.0031700099611000
2012-01-05327.00327.00318.00321.0022200071391000
2012-01-04322.00328.00322.00327.0024400079347000
2011-12-30316.00324.00314.00321.0014200045232000
2011-12-29313.00315.00309.00312.0014100043884000
2011-12-28315.00316.00313.00315.006300019817000
2011-12-27317.00318.00314.00315.0013700043176000
2011-12-26316.00319.00315.00318.0010500033345000
2011-12-22325.00325.00313.00315.00346000110650000
2011-12-21317.00318.00315.00317.008900028151000
2011-12-20315.00317.00310.00314.0016800052617000
2011-12-19314.00315.00307.00310.0023900074314000
2011-12-16327.00327.00318.00318.0012700040795000
2011-12-15332.00332.00323.00323.0015700051365000
2011-12-14332.00333.00328.00333.0016800055662000
2011-12-13325.00333.00325.00331.0015300050473000
2011-12-12331.00337.00330.00333.0016100053716000
2011-12-09331.00331.00324.00328.00504000165645000
2011-12-08335.00336.00328.00333.00311000103097000
2011-12-07331.00340.00327.00339.0028600095568000
2011-12-06338.00338.00330.00330.0023700079059000
2011-12-05340.00340.00337.00339.0012600042632000
2011-12-02335.00340.00334.00337.0020300068444000
2011-12-01325.00341.00325.00335.00655000219807000
2011-11-30314.00319.00313.00319.0014400045592000
2011-11-29309.00317.00309.00317.0018700058659000
2011-11-28305.00309.00302.00308.0013100040225000
2011-11-25300.00308.00298.00300.00349000105432000
2011-11-24302.00302.00296.00298.0026700079776000
2011-11-22297.00307.00296.00305.0026400079808000
2011-11-21305.00305.00296.00302.0019100057384000
2011-11-18307.00308.00300.00305.0032200097756000
2011-11-17307.00313.00307.00311.00344000106693000
2011-11-16317.00317.00306.00306.0018800058545000
2011-11-15316.00319.00312.00315.0013500042464000
2011-11-14314.00321.00314.00320.00328000104406000
2011-11-11310.00315.00307.00310.0018600057555000
2011-11-10312.00313.00307.00313.0029100090190000
2011-11-09316.00320.00313.00320.00351000111080000
2011-11-08328.00329.00308.00310.00558000176836000
2011-11-07334.00339.00327.00332.00532000177165000
2011-11-04325.00336.00325.00334.00559000185636000
2011-11-02312.00324.00312.00322.00768000243476000
2011-11-01320.00321.00308.00313.001000000313749000
2011-10-31331.00333.00323.00324.00592000194068000
2011-10-28342.00350.00336.00336.001195000408232000
2011-10-27336.00352.00330.00350.001131000383534000
2011-10-26309.00370.00301.00352.0033640001178895000
2011-10-25318.00321.00313.00314.0025600080832000
2011-10-24314.00316.00310.00314.00346000108310000
2011-10-21316.00318.00304.00307.00459000142066000
2011-10-20328.00328.00315.00316.0030800098984000
2011-10-19339.00339.00331.00333.0021800072673000
2011-10-18339.00339.00333.00334.0022600075881000
2011-10-17340.00343.00339.00340.0019700067129000
2011-10-14337.00338.00333.00336.0029700099830000
2011-10-13348.00350.00345.00345.0016400056984000
2011-10-12336.00347.00330.00347.0018100061592000
2011-10-11346.00347.00338.00342.0016700057464000
2011-10-07334.00344.00334.00338.0022500076204000
2011-10-06321.00328.00321.00326.0020400066304000
2011-10-05327.00327.00315.00315.0028200089974000
2011-10-04321.00326.00319.00324.0021000067924000
2011-10-03336.00337.00328.00330.00468000154798000
2011-09-30346.00347.00340.00344.0020800071632000
2011-09-29332.00342.00328.00342.0021700072675000
2011-09-28327.00339.00327.00335.00327000109669000
2011-09-27326.00329.00319.00329.00521000168504000
2011-09-26334.00336.00319.00319.00428000139156000
2011-09-22355.00355.00332.00336.00551000188211000
2011-09-21352.00357.00349.00354.0017800062569000
2011-09-20354.00356.00347.00353.00341000119505000
2011-09-16349.00362.00349.00362.00584000207822000
2011-09-15343.00347.00343.00345.00314000108185000
2011-09-14343.00345.00331.00335.00337000114117000
2011-09-13338.00347.00334.00340.00317000108072000
2011-09-12332.00338.00330.00332.0022600075072000
2011-09-09340.00343.00338.00339.00405000137845000
2011-09-08343.00345.00337.00339.0027900094835000
2011-09-07330.00338.00329.00336.00467000156264000
2011-09-06335.00337.00325.00327.00380000125251000
2011-09-05347.00348.00340.00341.0021500073839000
2011-09-02350.00356.00347.00355.00365000128308000
2011-09-01345.00353.00344.00353.0026300092135000
2011-08-31339.00345.00337.00342.00394000134777000
2011-08-30337.00343.00336.00338.00350000118358000
2011-08-29331.00338.00325.00335.0029900099346000
2011-08-26329.00334.00326.00331.00549000181061000
2011-08-25329.00336.00327.00332.0028800095665000
2011-08-24329.00335.00320.00323.00425000138251000
2011-08-23325.00331.00319.00325.00374000121208000
2011-08-22328.00335.00325.00325.0020000065675000
2011-08-19336.00339.00332.00334.0028100094307000
2011-08-18346.00352.00344.00345.0025400088052000
2011-08-17349.00352.00346.00349.00352000122932000
2011-08-16347.00351.00346.00348.00296000103055000
2011-08-15356.00356.00343.00344.00302000104787000
2011-08-12346.00349.00344.00346.00330000114008000
2011-08-11332.00339.00331.00338.00330000110970000
2011-08-10344.00351.00340.00342.00348000119313000
2011-08-09336.00339.00315.00336.00697000229523000
2011-08-08351.00359.00343.00346.00481000167502000
2011-08-05360.00360.00350.00356.00617000218786000
2011-08-04374.00384.00370.00370.00269000100677000
2011-08-03377.00377.00368.00371.00408000152091000
2011-08-02384.00386.00380.00382.0025600097816000
2011-08-01388.00393.00386.00391.00271000105902000
2011-07-29392.00394.00386.00386.00289000112681000
2011-07-28394.00400.00384.00388.00684000266878000
2011-07-27402.00405.00398.00401.0021000084382000
2011-07-26400.00409.00398.00408.00411000166646000
2011-07-25407.00407.00395.00398.00425000170349000
2011-07-22400.00401.00395.00400.00267000106398000
2011-07-21395.00396.00393.00395.0015000059215000
2011-07-20396.00398.00393.00394.00523000206628000
2011-07-19395.00400.00393.00395.00451000178576000
2011-07-15403.00405.00389.00396.00994000393936000
2011-07-14401.00408.00398.00405.00404000163432000
2011-07-13391.00402.00391.00400.00400000159520000
2011-07-12401.00405.00394.00397.00325000129284000
2011-07-11406.00412.00404.00406.00476000193627000
2011-07-08419.00420.00408.00411.00830000342769000
2011-07-07402.00412.00401.00411.00650000265059000
2011-07-06390.00402.00389.00400.00724000287540000
2011-07-05387.00391.00387.00388.00322000125253000
2011-07-04390.00391.00386.00387.00276000107042000
2011-07-01391.00393.00387.00388.00410000159840000
2011-06-30382.00396.00382.00392.00815000319253000
2011-06-29389.00392.00382.00382.00364000140133000
2011-06-28380.00387.00377.00384.00432000165191000
2011-06-27376.00377.00371.00376.00402000150741000
2011-06-24378.00379.00373.00378.00475000178895000
2011-06-23365.00373.00365.00373.00437000162316000
2011-06-22362.00372.00361.00371.00520000191710000
2011-06-21354.00362.00354.00361.00392000140138000
2011-06-20357.00359.00356.00356.0019000067921000
2011-06-17359.00362.00358.00360.00494000177492000
2011-06-16358.00364.00357.00357.00614000221498000
2011-06-15364.00365.00361.00362.00417000151032000
2011-06-14348.00361.00348.00359.00345000123148000
2011-06-13347.00352.00345.00351.00339000118233000
2011-06-10357.00357.00349.00352.00568000200883000
2011-06-09354.00356.00350.00353.00480000169719000
2011-06-08347.00356.00346.00353.00548000193181000
2011-06-07341.00348.00339.00348.0022200076599000
2011-06-06344.00345.00341.00344.00366000125451000
2011-06-03349.00351.00344.00344.00299000103866000
2011-06-02343.00351.00340.00349.00656000227493000
2011-06-01349.00351.00345.00351.00438000152618000
2011-05-31348.00352.00347.00348.00507000177356000
2011-05-30344.00351.00339.00348.00576000199294000
2011-05-27338.00344.00336.00344.00521000177751000
2011-05-26341.00344.00337.00342.0025800088159000
2011-05-25341.00342.00335.00340.00381000129550000
2011-05-24339.00344.00337.00340.00482000163869000
2011-05-23343.00345.00337.00338.00347000118001000
2011-05-20343.00350.00341.00347.00421000145935000
2011-05-19350.00350.00345.00346.00315000109287000
2011-05-18344.00346.00338.00344.00332000113734000
2011-05-17341.00352.00341.00346.00714000247379000
2011-05-16341.00343.00336.00338.00454000154115000
2011-05-13345.00345.00335.00342.00422000143553000
2011-05-12347.00351.00346.00346.0022300077621000
2011-05-11354.00357.00350.00350.00410000145052000
2011-05-10349.00353.00348.00353.00301000105562000
2011-05-09354.00354.00347.00348.00552000193274000
2011-05-06355.00356.00351.00353.00433000153115000
2011-05-02359.00366.00358.00363.00881000319037000
2011-04-28361.00370.00355.00355.001672000602990000
2011-04-27330.00359.00330.00353.002212000770769000
2011-04-26331.00333.00325.00328.00371000121645000
2011-04-25337.00345.00330.00332.00664000223523000
2011-04-22327.00329.00322.00329.00395000129289000
2011-04-21320.00324.00320.00323.0030400097954000
2011-04-20320.00323.00317.00320.00326000104421000
2011-04-19320.00323.00317.00318.0017800056848000
2011-04-18322.00324.00321.00321.00579000186536000
2011-04-15328.00329.00323.00324.00349000113459000
2011-04-14324.00330.00324.00329.00453000148653000
2011-04-13324.00330.00323.00328.00328000107498000
2011-04-12334.00334.00327.00329.00477000157452000
2011-04-11339.00344.00338.00339.0023900081319000
2011-04-08331.00340.00331.00337.00403000135559000
2011-04-07342.00345.00334.00335.00353000119330000
2011-04-06341.00346.00334.00341.00701000238684000
2011-04-05353.00353.00335.00342.00787000268712000
2011-04-04365.00368.00350.00352.00590000210817000
2011-04-01363.00376.00360.00361.00666000243667000
2011-03-31365.00366.00356.00361.00293000105393000
2011-03-30355.00360.00346.00359.00463000163965000
2011-03-29346.00353.00343.00352.00957000332418000
2011-03-28350.00355.00346.00354.00412000144863000
2011-03-25354.00355.00348.00350.00668000234660000
2011-03-24355.00355.00348.00351.00496000174197000
2011-03-23355.00359.00345.00352.00605000213339000

   ※ 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