[5401 大証1部] 日鉄住金 日足 時系列データ

[5401 大証1部] 日鉄住金 (鉄鋼)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12294.00294.00294.00294.001000294000
2013-07-1100
2013-07-1000
2013-07-0900
2013-07-0800
2013-07-05283.00285.00283.00285.003000851000
2013-07-04279.00279.00279.00279.001000279000
2013-07-0300
2013-07-02278.00278.00278.00278.00120003336000
2013-07-0100
2013-06-28267.00267.00267.00267.003000801000
2013-06-2700
2013-06-2600
2013-06-2500
2013-06-2400
2013-06-2100
2013-06-2000
2013-06-1900
2013-06-1800
2013-06-1700
2013-06-1400
2013-06-1300
2013-06-1200
2013-06-1100
2013-06-1000
2013-06-0700
2013-06-0600
2013-06-0500
2013-06-0400
2013-06-0300
2013-05-3100
2013-05-3000
2013-05-2900
2013-05-28271.00271.00270.00270.0010100027370000
2013-05-2700
2013-05-24290.00290.00290.00290.0050001450000
2013-05-2300
2013-05-2200
2013-05-21291.00291.00291.00291.001000291000
2013-05-2000
2013-05-1700
2013-05-1600
2013-05-1500
2013-05-1400
2013-05-1300
2013-05-1000
2013-05-09253.00253.00253.00253.002000506000
2013-05-0800
2013-05-0700
2013-05-0200
2013-05-0100
2013-04-3000
2013-04-26261.00261.00261.00261.001000261000
2013-04-2500
2013-04-2400
2013-04-2300
2013-04-22236.00236.00236.00236.001000236000
2013-04-1900
2013-04-1800
2013-04-1700
2013-04-1600
2013-04-1500
2013-04-12259.00259.00259.00259.003000777000
2013-04-11259.00259.00256.00256.002000515000
2013-04-10251.00251.00251.00251.002000502000
2013-04-09235.00235.00235.00235.0060001410000
2013-04-0800
2013-04-05233.00233.00225.00225.00100002306000
2013-04-0400
2013-04-03213.00215.00213.00215.0080001712000
2013-04-0200
2013-04-0100
2013-03-2900
2013-03-28242.00242.00242.00242.001000242000
2013-03-2700
2013-03-2600
2013-03-2500
2013-03-2200
2013-03-2100
2013-03-1900
2013-03-1800
2013-03-15247.00247.00247.00247.00100002470000
2013-03-14270.00270.00270.00270.00100002700000
2013-03-1300
2013-03-12257.00265.00257.00257.0060001558000
2013-03-1100
2013-03-0800
2013-03-0700
2013-03-06247.00247.00247.00247.002000494000
2013-03-0500
2013-03-0400
2013-03-01252.00252.00251.00251.00100002515000
2013-02-2800
2013-02-2700
2013-02-26252.00252.00252.00252.001000252000
2013-02-2500
2013-02-2200
2013-02-2100
2013-02-2000
2013-02-1900
2013-02-1800
2013-02-1500
2013-02-1400
2013-02-1300
2013-02-1200
2013-02-0800
2013-02-07278.00278.00270.00270.002000548000
2013-02-0600
2013-02-0500
2013-02-0400
2013-02-0100
2013-01-3100
2013-01-3000
2013-01-2900
2013-01-2800
2013-01-2500
2013-01-2400
2013-01-2300
2013-01-2200
2013-01-2100
2013-01-1800
2013-01-1700
2013-01-1600
2013-01-1500
2013-01-1100
2013-01-10217.00217.00217.00217.003000651000
2013-01-0900
2013-01-0800
2013-01-0700
2013-01-0400
2012-12-2800
2012-12-2700
2012-12-2600
2012-12-2500
2012-12-2100
2012-12-2000
2012-12-1900
2012-12-1800
2012-12-17193.00193.00193.00193.001000193000
2012-12-1400
2012-12-1300
2012-12-1200
2012-12-11185.00185.00185.00185.00110002035000
2012-12-1000
2012-12-07185.00185.00185.00185.001000185000
2012-12-0600
2012-12-0500
2012-12-0400
2012-12-0300
2012-11-3000
2012-11-2900
2012-11-2800
2012-11-2700
2012-11-2600
2012-11-22191.00191.00191.00191.001000191000
2012-11-2100
2012-11-2000
2012-11-19183.00183.00183.00183.001000183000
2012-11-1600
2012-11-1500
2012-11-1400
2012-11-1300
2012-11-1200
2012-11-0900
2012-11-0800
2012-11-0700
2012-11-0600
2012-11-0500
2012-11-0200
2012-11-0100
2012-10-3100
2012-10-3000
2012-10-2900
2012-10-2600
2012-10-2500
2012-10-24169.00169.00169.00169.00300005070000
2012-10-2300
2012-10-2200
2012-10-1900
2012-10-1800
2012-10-1700
2012-10-1600
2012-10-1500
2012-10-12161.00161.00161.00161.001000161000
2012-10-1100
2012-10-1000
2012-10-0900
2012-10-0500
2012-10-0400
2012-10-0300
2012-10-0200
2012-10-0100
2012-09-2800
2012-09-2700
2012-09-2600
2012-09-2500
2012-09-24164.00164.00164.00164.008600014104000
2012-09-2100
2012-09-2000
2012-09-1900
2012-09-1800
2012-09-1400
2012-09-1300
2012-09-12162.00162.00162.00162.002000324000
2012-09-1100
2012-09-1000
2012-09-0700
2012-09-0600
2012-09-0500
2012-09-0400
2012-09-0300
2012-08-31154.00154.00154.00154.002000308000
2012-08-3000
2012-08-29166.00166.00166.00166.002000332000
2012-08-2800
2012-08-2700
2012-08-2400
2012-08-2300
2012-08-2200
2012-08-2100
2012-08-2000
2012-08-1700
2012-08-1600
2012-08-1500
2012-08-1400
2012-08-1300
2012-08-1000
2012-08-0900
2012-08-0800
2012-08-0700
2012-08-0600
2012-08-0300
2012-08-0200
2012-08-0100
2012-07-3100
2012-07-3000
2012-07-2700
2012-07-2600
2012-07-2500
2012-07-2400
2012-07-2300
2012-07-2000
2012-07-1900
2012-07-1800
2012-07-1700
2012-07-1300
2012-07-1200
2012-07-1100
2012-07-1000
2012-07-0900

   ※ 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