[5016 東証1部] 新日鉱HD 日足 時系列データ

[5016 東証1部] 新日鉱HD (石油石炭製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-03-26433.00445.00433.00437.00174665007667119000
2010-03-25437.00438.00430.00432.0061345002655590500
2010-03-24447.00451.00437.00438.0060085002659659500
2010-03-23450.00458.00445.00445.0041635001882123000
2010-03-19451.00453.00446.00449.0032695001468466500
2010-03-18457.00461.00446.00448.0056255002544616000
2010-03-17443.00456.00443.00454.0094675004258598500
2010-03-16439.00442.00434.00438.0032370001417505000
2010-03-15435.00442.00435.00438.0038005001663238500
2010-03-12439.00440.00427.00436.0095015004135592000
2010-03-11440.00445.00438.00439.0040675001793361500
2010-03-10445.00447.00440.00443.0038235001693703000
2010-03-09447.00452.00444.00447.0025115001124546500
2010-03-08453.00453.00446.00451.0046735002100011500
2010-03-05447.00450.00438.00442.0073755003273361000
2010-03-04453.00461.00440.00441.0083485003763449000
2010-03-03448.00454.00445.00453.0053310002396865000
2010-03-02449.00453.00444.00452.0041115001842708000
2010-03-01448.00457.00445.00454.0078960003578206500
2010-02-26435.00444.00435.00443.0054830002411574500
2010-02-25435.00445.00431.00433.0057185002495867500
2010-02-24433.00438.00431.00437.0048745002118493000
2010-02-23443.00446.00435.00438.0043125001897911000
2010-02-22445.00450.00443.00447.0042660001904970000
2010-02-19435.00445.00434.00434.0058890002576202000
2010-02-18434.00439.00430.00435.0046400002015815500
2010-02-17433.00436.00428.00435.0051795002243950500
2010-02-16423.00438.00422.00428.0086775003742452500
2010-02-15419.00419.00415.00417.0029400001226184000
2010-02-12422.00426.00419.00419.0054980002322240000
2010-02-10414.00417.00412.00415.0038265001585920000
2010-02-09409.00420.00408.00409.0058335002405587500
2010-02-08421.00425.00411.00412.0066190002757693500
2010-02-05417.00430.00411.00425.0083930003545537500
2010-02-04427.00432.00418.00431.0066550002826793500
2010-02-03420.00434.00420.00430.00108910004657682500
2010-02-02398.00413.00396.00411.0076950003124178500
2010-02-01391.00394.00380.00387.0058240002247427000
2010-01-29400.00401.00391.00391.0062795002489440000
2010-01-28388.00405.00385.00402.0077530003076637500
2010-01-27397.00398.00390.00390.0032470001278857000
2010-01-26400.00406.00392.00393.0055710002219055000
2010-01-25389.00401.00385.00398.0058360002299750000
2010-01-22399.00403.00393.00398.0066850002653166500
2010-01-21403.00414.00395.00411.0094095003831336500
2010-01-20413.00414.00406.00407.0044860001837492000
2010-01-19398.00407.00396.00404.0037905001529946500
2010-01-18405.00406.00398.00399.0049650001991775500
2010-01-15416.00418.00408.00413.0070065002891234000
2010-01-14415.00420.00413.00418.0036920001536898000
2010-01-13416.00421.00414.00415.0040600001691757500
2010-01-12413.00423.00411.00423.0064365002695590000
2010-01-08432.00432.00410.00415.0094530003961470000
2010-01-07426.00433.00423.00424.0051670002205083000
2010-01-06430.00430.00421.00429.0060165002565488000
2010-01-05410.00429.00410.00429.00104695004427910000
2010-01-04405.00407.00400.00400.0028205001136797000
2009-12-30411.00411.00397.00397.0052795002129776500
2009-12-29404.00415.00402.00408.00100040004090311500
2009-12-28395.00408.00392.00408.0081185003262723500
2009-12-25385.00390.00377.00387.0038375001476813500
2009-12-24383.00392.00381.00383.0080835003115269000
2009-12-22380.00388.00380.00385.0053895002071417000
2009-12-21372.00386.00371.00378.00112730004290099500
2009-12-18355.00370.00355.00367.0096150003480583000
2009-12-17343.00361.00341.00358.00106895003782103000
2009-12-16339.00343.00337.00340.0057985001966085000
2009-12-15338.00341.00336.00337.0038075001288111000
2009-12-14343.00347.00337.00342.0043485001482370500
2009-12-11344.00345.00338.00341.0065905002257440500
2009-12-10342.00347.00335.00339.0041995001426445000
2009-12-09352.00353.00344.00344.0044215001532033000
2009-12-08368.00369.00354.00357.0041785001499369000
2009-12-07362.00367.00358.00365.0060265002183379500
2009-12-04354.00357.00350.00353.0049905001760838000
2009-12-03356.00359.00347.00357.0062880002227384000
2009-12-02347.00357.00341.00344.0064675002254671000
2009-12-01339.00349.00331.00347.0082380002803397000
2009-11-30327.00339.00325.00339.0053570001784160500
2009-11-27331.00333.00324.00325.0050890001672994500
2009-11-26335.00340.00331.00336.0050415001699413500
2009-11-25331.00334.00330.00333.0038305001271382000
2009-11-24346.00350.00334.00335.0052085001774749500
2009-11-20334.00345.00334.00344.0054445001848932000
2009-11-19340.00346.00335.00344.0056270001912918500
2009-11-18351.00351.00338.00344.0045130001548985000
2009-11-17359.00363.00351.00353.0033530001191522500
2009-11-16361.00364.00353.00355.0033915001211033500
2009-11-13366.00370.00363.00366.0055980002042601500
2009-11-12369.00372.00365.00371.0071680002644386500
2009-11-11370.00370.00361.00361.0060415002202661500
2009-11-10380.00384.00374.00375.0063745002404024500
2009-11-09387.00387.00375.00376.0049045001858418000
2009-11-06392.00394.00382.00383.0051330001979912500
2009-11-05392.00395.00389.00389.0048495001897362500
2009-11-04395.00405.00394.00400.0079825003195467000
2009-11-02395.00396.00390.00390.0065550002572261000
2009-10-30401.00415.00395.00415.0087635003566934000
2009-10-29383.00395.00381.00394.0090995003544010500
2009-10-28411.00412.00405.00408.0035715001458668000
2009-10-27429.00432.00411.00416.0056480002370009000
2009-10-26431.00432.00424.00432.0039525001695710500
2009-10-23432.00437.00425.00430.0051775002237648500
2009-10-22441.00444.00426.00433.0049130002127496000
2009-10-21440.00450.00438.00446.0045810002040946500
2009-10-20437.00447.00437.00445.0026715001184425000
2009-10-19440.00442.00436.00440.0025125001103604500
2009-10-16443.00448.00438.00439.0041390001832926500
2009-10-15441.00444.00435.00438.0049510002176133000
2009-10-14440.00441.00430.00436.0041700001813233500
2009-10-13444.00451.00439.00439.0045670002025328500
2009-10-09438.00442.00431.00436.0056320002456560000
2009-10-08439.00439.00431.00436.0041990001826567500
2009-10-07431.00441.00427.00438.0051680002249311000
2009-10-06420.00423.00415.00421.0029190001221235000
2009-10-05427.00427.00415.00419.0031805001329877500
2009-10-02421.00428.00419.00427.0044930001900798000
2009-10-01446.00446.00434.00441.0032755001440454500
2009-09-30448.00448.00435.00442.0047490002094450000
2009-09-29436.00448.00433.00446.0061350002711727000
2009-09-28438.00438.00429.00436.0064730002805897000
2009-09-25457.00458.00450.00453.0046795002123516500
2009-09-24476.00479.00471.00474.0056680002686008500
2009-09-18475.00482.00472.00477.0040015001908289500
2009-09-17484.00484.00479.00484.0031905001539286500
2009-09-16468.00484.00467.00476.0058850002809564500
2009-09-15470.00470.00461.00463.0026620001238148500
2009-09-14474.00474.00464.00469.0044025002061682500
2009-09-11485.00486.00474.00479.0081005003899487000
2009-09-10477.00482.00474.00481.0039795001904691500
2009-09-09472.00477.00469.00477.0040370001908236500
2009-09-08479.00479.00474.00477.0031925001521952000
2009-09-07466.00478.00464.00476.0042300001994743000
2009-09-04461.00472.00458.00461.0070580003268857500
2009-09-03457.00458.00450.00455.0032825001492355500
2009-09-02465.00466.00454.00456.0040605001856150500
2009-09-01460.00471.00460.00469.0030855001441155000
2009-08-31475.00478.00461.00464.0048230002262293500
2009-08-28480.00481.00467.00470.0061560002895412000
2009-08-27483.00485.00470.00477.0055855002654337000
2009-08-26491.00493.00482.00491.0035030001713583000
2009-08-25481.00491.00480.00488.0038755001882599000
2009-08-24490.00494.00487.00491.0031580001551804500
2009-08-21486.00490.00473.00479.0052865002538879000
2009-08-20480.00488.00479.00483.0053080002569116000
2009-08-19481.00482.00469.00470.0039080001856421500
2009-08-18472.00487.00470.00480.0044975002152574000
2009-08-17486.00488.00480.00482.0038545001864612000
2009-08-14506.00508.00500.00501.0042785002156839500
2009-08-13490.00502.00487.00500.0034280001692372000
2009-08-12489.00490.00481.00483.0042525002061718000
2009-08-11498.00499.00493.00499.0029460001461937500
2009-08-10500.00502.00489.00494.0042280002095038000
2009-08-07488.00488.00479.00486.0034000001645598000
2009-08-06477.00490.00474.00487.0058330002828029500
2009-08-05482.00483.00470.00472.0033110001574197000
2009-08-04486.00489.00478.00478.0052475002538138500
2009-08-03461.00470.00460.00466.0041110001910715500
2009-07-31461.00464.00450.00450.0079715003620458500
2009-07-30468.00470.00457.00466.0049870002311871000
2009-07-29476.00485.00476.00478.0036870001769551000
2009-07-28486.00490.00482.00486.0029405001431552000
2009-07-27490.00493.00481.00483.0044045002152129000
2009-07-24485.00488.00475.00485.0038590001861559500
2009-07-23476.00483.00464.00475.0050435002396152000
2009-07-22480.00487.00476.00481.0049485002382457000
2009-07-21477.00479.00471.00477.0052470002492113000
2009-07-17457.00459.00447.00455.0041255001872165500
2009-07-16459.00463.00451.00453.0052260002388248000
2009-07-15442.00453.00440.00443.0076450003404707000
2009-07-14421.00435.00418.00432.0087880003770870000
2009-07-13418.00425.00407.00410.0063685002640979500
2009-07-10433.00438.00420.00423.0060245002583454500
2009-07-09426.00439.00423.00427.0076340003281256000
2009-07-08442.00444.00430.00436.0082345003590617500
2009-07-07457.00460.00445.00457.0069840003171442500
2009-07-06470.00471.00460.00462.0038960001806818500
2009-07-03468.00479.00466.00476.0049710002353218500
2009-07-02493.00494.00476.00482.0062995003043992500
2009-07-01497.00506.00492.00493.0049490002459584000
2009-06-30500.00503.00493.00502.0064455003212761500
2009-06-29501.00506.00482.00486.0074630003665448500
2009-06-26509.00513.00504.00507.0074020003759912000
2009-06-25484.00497.00480.00492.0071310003495929000
2009-06-24470.00493.00470.00479.00105415005077168000
2009-06-23475.00478.00459.00473.00111015005192066000
2009-06-22490.00500.00484.00495.00109550005417647500
2009-06-19500.00507.00487.00493.00107325005323776000
2009-06-18518.00520.00489.00495.00106815005326050000
2009-06-17516.00533.00515.00531.0060905003197606500
2009-06-16538.00540.00516.00519.0091945004834827500
2009-06-15573.00574.00561.00562.0038425002174597000
2009-06-12579.00581.00563.00577.0099385005726966500
2009-06-11580.00589.00563.00565.0063485003628859000
2009-06-10565.00581.00563.00578.0078060004479028500
2009-06-09570.00571.00549.00552.0074070004128705000
2009-06-08571.00581.00567.00570.0061105003499291000
2009-06-05579.00589.00567.00572.0092465005336397500
2009-06-04559.00574.00552.00569.00100250005657945500
2009-06-03556.00574.00551.00569.00148480008357654500
2009-06-02563.00563.00541.00542.00106060005853197000
2009-06-01550.00560.00547.00558.00104735005834759500
2009-05-29529.00547.00527.00540.00102320005537035000
2009-05-28528.00534.00519.00523.0085770004509327000
2009-05-27550.00553.00523.00525.00130810006985140500
2009-05-26548.00550.00538.00547.0082200004475787000
2009-05-25553.00561.00537.00542.0095120005212223500
2009-05-22552.00563.00551.00561.0095565005328790000
2009-05-21565.00577.00549.00562.00131280007358198000
2009-05-20547.00568.00545.00562.00124975006963959500
2009-05-19515.00529.00514.00526.0056580002951588000
2009-05-18501.00506.00494.00501.0050610002530795000
2009-05-15504.00520.00500.00516.0062185003191433500
2009-05-14509.00509.00496.00503.0055090002759992000
2009-05-13526.00528.00509.00510.0078670004055296000
2009-05-12518.00528.00508.00511.0096720005024660000
2009-05-11529.00547.00529.00536.0058280003139308000
2009-05-08516.00531.00505.00530.0076115003992847000
2009-05-07500.00521.00500.00509.00105855005395407500
2009-05-01453.00484.00444.00476.0085930004047745500
2009-04-30455.00456.00433.00448.0085545003802027500
2009-04-28462.00470.00434.00435.0060685002738163500
2009-04-27455.00471.00440.00462.0055800002555384500
2009-04-24456.00471.00452.00460.0050525002332615500
2009-04-23475.00476.00455.00459.0066255003058696000
2009-04-22473.00482.00465.00469.0068435003237155000
2009-04-21455.00466.00452.00458.0077135003549439500
2009-04-20464.00476.00457.00470.0035435001662078000
2009-04-17472.00483.00456.00464.0060375002829345500
2009-04-16465.00485.00460.00462.00115675005456385000
2009-04-15458.00463.00447.00454.0050015002278412000
2009-04-14462.00478.00451.00468.0079780003732805000
2009-04-13450.00474.00449.00465.0067595003134588500
2009-04-10450.00454.00436.00446.0092535004130706500
2009-04-09420.00422.00413.00417.0055380002315300000
2009-04-08418.00418.00402.00408.0056365002305515000
2009-04-07431.00434.00415.00427.0064845002739654500
2009-04-06446.00449.00428.00429.0067845002965796000
2009-04-03434.00444.00431.00436.0083455003650474500
2009-04-02413.00425.00406.00424.0087965003669578000
2009-04-01405.00408.00394.00403.0093740003770638500
2009-03-31385.00397.00374.00390.0093890003628530000
2009-03-30429.00429.00388.00390.0098040003950067500
2009-03-27436.00452.00429.00437.0089120003914631500
2009-03-26400.00431.00400.00422.0094740003979959500
2009-03-25400.00418.00396.00411.0089040003639404500
2009-03-24402.00412.00392.00397.0084695003372560500
2009-03-23371.00396.00370.00393.0087300003383347500
2009-03-19368.00374.00361.00366.0053835001978626500
2009-03-18368.00373.00357.00359.0091520003329135500

   ※ 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