[5401 東証1部] 新日鐵住金 日足 時系列データ

[5401 東証1部] 新日鐵住金 (鉄鋼)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-232603.002615.002568.002584.5030081007770691500
2017-03-222585.002606.002555.002578.50400320010348620100
2017-03-212662.002662.002628.502653.5029350007764926100
2017-03-172675.502680.502657.002672.5034566009228182150
2017-03-162677.502704.502665.002681.00395820010607007450
2017-03-152671.002677.502650.002666.00394990010515681200
2017-03-142720.002729.002702.002711.0027391007431050450
2017-03-132733.502736.002702.002733.0030276008236642800
2017-03-102794.502807.002733.002740.50497660013743999000
2017-03-092821.002822.502761.002773.50403870011212402800
2017-03-082888.502899.502818.002823.5031492008944911250
2017-03-072880.002885.002850.002874.0033650009661860700
2017-03-062880.002912.002863.002895.00389540011266454000
2017-03-032849.002870.502834.002860.5029715008480255050
2017-03-022880.002881.502847.502849.0033104009485903050
2017-03-012788.002809.502753.502804.5027953007802429700
2017-02-282779.002814.502763.502763.5028141007833950000
2017-02-272780.002788.002727.002763.5028030007739538600
2017-02-242820.002838.502803.002807.5023085006500545950
2017-02-232870.002872.502838.502848.5020759005919607000
2017-02-222853.502897.002850.002871.50438960012638990900
2017-02-212819.002836.502800.002819.5014774004168591550
2017-02-202814.002831.002793.502818.0018680005261668050
2017-02-172818.002822.002786.002818.5021413006013453700
2017-02-162820.002837.002791.002818.0023146006510651900
2017-02-152834.002866.002819.002825.0028286008042238750
2017-02-142878.002879.502810.502812.5030883008778997750
2017-02-132837.002857.502822.502851.5032236009162422300
2017-02-102780.002810.002763.502797.5034400009609347250
2017-02-092753.002756.002728.002733.5015047004122784950
2017-02-082745.002766.002733.502764.5022724006254039900
2017-02-072714.502761.502712.002750.0020789005705970050
2017-02-062761.502782.502722.002741.0028329007776331450
2017-02-032720.002778.002720.002727.5030939008482014900
2017-02-022789.502789.502720.002729.0034463009441547800
2017-02-012749.002798.502731.002794.5029434008180233700
2017-01-312741.502766.502730.002736.5031979008786801450
2017-01-302761.002814.002760.502806.50369820010329114100
2017-01-272813.502818.002760.002767.0033914009421752900
2017-01-262800.002813.502768.002803.50440080012299522400
2017-01-252780.002794.002741.502766.00399110011045822850
2017-01-242668.002740.002668.002705.0034307009285850100
2017-01-232682.502712.002665.002688.5023636006359594600
2017-01-202691.002723.502677.002714.5028131007608421050
2017-01-192717.002728.002675.502702.5032561008783671550
2017-01-182576.002700.002576.002685.50628970016664099350
2017-01-172535.002608.502531.502559.50424490010920180700
2017-01-162614.002625.002546.502558.00535590013775852100
2017-01-132675.502676.002635.502668.5028236007505582750
2017-01-122705.002739.502675.502688.0034301009244853700
2017-01-112668.002743.002664.002741.50405250011017085550
2017-01-102579.002657.002574.002622.00390450010225650800
2017-01-062633.002650.502612.502629.0034485009068740850
2017-01-052770.002775.002681.502693.0036073009781167250
2017-01-042650.002728.502645.002728.5034388009293634950
2016-12-302619.002623.002585.502607.0027982007282484450
2016-12-292658.502668.502618.502637.5025777006793544100
2016-12-282657.002697.502656.002683.5026647007148583900
2016-12-272649.002671.502626.502636.0030754008141412250
2016-12-262694.502698.502651.002665.5023938006392174400
2016-12-222724.002725.002684.002713.0031434008496467400
2016-12-212733.002755.002684.002698.50378300010264312400
2016-12-202689.502710.002671.002697.5029928008065751950
2016-12-192703.502711.502683.502703.0025922006999245450
2016-12-162737.002755.002714.502720.0033538009164456900
2016-12-152735.002748.502686.002710.0033450009073311250
2016-12-142730.002743.002699.002728.5024931006786010250
2016-12-132670.002740.002654.002723.00407750011043012050
2016-12-122781.002805.002698.002720.00535180014662783400
2016-12-092748.002771.002722.502766.50517680014249435500
2016-12-082699.502747.502686.502730.50570670015498136100
2016-12-072657.502664.502615.502662.50474910012574758300
2016-12-062580.002636.502570.002633.50548500014324105250
2016-12-052517.502553.502497.002534.0034487008719157900
2016-12-022501.002549.002498.002535.5039203009908889300
2016-12-012513.502541.502492.002501.50417720010508424800
2016-11-302481.502481.502438.002453.00665200016311651950
2016-11-292541.002545.002513.002517.5027115006841595900
2016-11-282515.502563.002494.002549.50443910011250552500
2016-11-252549.002572.002508.502530.50491980012499522600
2016-11-242500.002567.002449.002557.50721290018306546600
2016-11-222381.502431.502379.502431.50432200010416594600
2016-11-212393.002395.002350.002369.0031136007375067650
2016-11-182410.002430.502380.002385.5033207007959659150
2016-11-172340.002396.502325.002384.00486510011534611750
2016-11-162398.502406.502354.002365.5038467009133803450
2016-11-152331.502380.502324.002348.50442750010393062900
2016-11-142290.002349.502287.002329.0041779009719229700
2016-11-112267.502335.002258.502286.50574060013174440700
2016-11-102173.002250.002134.002238.00837430018614330700
2016-11-092191.502210.502000.502037.50762240015901027000
2016-11-082128.002185.502127.002178.5034134007383853500
2016-11-072151.002165.502133.002147.0031555006771560300
2016-11-042134.002151.502113.002126.5039499008408002150
2016-11-022120.002177.502117.002142.50812710017432757650
2016-11-012084.502112.002063.002071.0030409006310367800
2016-10-312073.002087.002063.502078.5025982005390579250
2016-10-282064.002084.002051.502080.5034397007140085500
2016-10-272052.502083.002040.002053.5030276006239949500
2016-10-262012.002047.501994.502045.5035598007227768650
2016-10-252037.502055.502022.502030.5037266007573015600
2016-10-242064.502068.002031.002061.5028023005749461600
2016-10-212055.002083.002054.002078.5032787006790911700
2016-10-202069.502095.502054.002092.5026438005505825200
2016-10-192069.002072.502032.002053.5020364004176312700
2016-10-182037.002056.002025.502055.5022328004565044200
2016-10-172014.502057.502009.002045.5027459005607305800
2016-10-141992.502019.001981.502014.5026979005403327550
2016-10-132042.002052.001986.502002.0047027009448280100
2016-10-122032.002052.002018.002027.5045870009334351700
2016-10-112137.002154.002095.502101.5037656007976908600
2016-10-072134.002159.002123.002135.5018121003875705150
2016-10-062150.002174.002131.502137.0034890007517566100
2016-10-052127.002130.002103.002126.5031767006746873000
2016-10-042085.002126.002080.502115.5034983007386740450
2016-10-032078.002097.502060.502075.5025900005394495800
2016-09-302080.002085.502047.002056.5046417009569614850
2016-09-292079.502132.502070.002120.00565050011929486800
2016-09-282037.502039.002006.502017.5026982005458051700
2016-09-271995.502049.001970.502049.00524470010583220700
2016-09-262032.002037.002000.002026.0033820006848896950
2016-09-232030.002041.002005.502024.0037863007675488450
2016-09-211965.002030.001941.002030.0048933009727109250
2016-09-201978.001999.001955.001965.0048851009612602950
2016-09-162011.502018.001982.501982.5032694006509323550
2016-09-152007.502013.501992.002005.0024730004951994450
2016-09-142018.002042.002005.002024.5027026005471608000
2016-09-132089.002098.002051.002051.5025799005340883750
2016-09-122088.502095.002040.002057.5038395007920641500
2016-09-092131.002159.002121.502138.5037429008021731350
2016-09-082127.002137.002112.002128.5028724006107027350
2016-09-072088.002159.502086.002159.0035113007476382150
2016-09-062199.002204.002166.502186.5029728006493159000
2016-09-052228.502259.002213.002215.0027333006111708650
2016-09-022208.002214.502179.002213.5026529005836209800
2016-09-012196.002231.502183.002217.0026550005886730350
2016-08-312199.502225.002184.002196.0034727007636531650
2016-08-302136.502178.002133.502165.0030704006637622850
2016-08-292121.002155.002111.502139.5034123007302730600
2016-08-262078.502116.002071.502071.50481960010082015350
2016-08-252033.002034.502003.502030.0020024004054682150
2016-08-242055.002067.002039.002040.5019901004081286250
2016-08-232086.502086.502027.502034.0035940007341658100
2016-08-222135.502135.502085.002106.5022722004784972650
2016-08-192103.002136.502088.002121.50544160011535872850
2016-08-182022.002080.502011.002068.00490170010093207350
2016-08-171972.002076.001971.502070.00691730014092387750
2016-08-161984.002003.501936.001936.0032377006354268400
2016-08-151979.001990.001960.001973.5022289004392012050
2016-08-122033.502036.001997.502006.0020725004174881900
2016-08-102010.002018.001980.002006.5026554005318177800
2016-08-092000.002038.001976.502034.5039942008053432150
2016-08-081953.501983.001932.501983.0032139006309223900
2016-08-051919.001950.001894.501929.5039398007592276500
2016-08-041849.001910.001836.001904.0038361007199639700
2016-08-031866.001871.001822.501828.5051046009403754450
2016-08-021913.001941.501906.501918.0031236006007541900
2016-08-011910.001953.001898.501939.0041844008078983000
2016-07-291905.001964.001890.001950.00811760015630533600
2016-07-282039.002057.502012.002028.0030530006190509250
2016-07-272000.002054.501988.502032.00581040011735984250
2016-07-262081.502091.002000.002028.0048052009759258000
2016-07-252142.002156.002116.002120.5021890004663420750
2016-07-222108.002158.502102.002130.0035605007592756950
2016-07-212159.502183.502105.002138.0036312007779231450
2016-07-202100.002113.002062.002111.5047703009973817400
2016-07-192175.502218.502148.002162.0042113009125531100
2016-07-152141.002224.002121.502167.00488030010595166150
2016-07-142094.502128.502077.002122.5032695006904269500
2016-07-132140.002150.002086.502092.0047167009961186350
2016-07-122064.002089.002047.002066.5045312009388012000
2016-07-111944.002000.001934.501980.5033271006558111100
2016-07-081880.001917.001863.501864.0025303004763613550
2016-07-071909.001932.501872.501880.5029021005499989700
2016-07-061903.501917.001874.001900.5034888006613189100
2016-07-051995.002020.001960.501978.5025049004966972300
2016-07-041955.002006.501950.002000.0023593004687733950
2016-07-011979.001991.501944.001952.5028320005547895100
2016-06-301998.502025.001958.001958.0037778007468730550
2016-06-291917.502003.501913.001979.50613120012062462900
2016-06-281829.001873.001787.501861.0042340007803295950
2016-06-271900.501904.501801.501846.00564180010393253600
2016-06-242111.002116.501882.501915.50682140013428486050
2016-06-231981.002091.501968.502088.5043488008952025300
2016-06-222016.002020.001965.501980.5025502005055304200
2016-06-212013.002043.001990.002026.5039001007887435850
2016-06-201989.002041.501964.502027.0045532009164511550
2016-06-171910.501949.001910.501928.5048376009345521100
2016-06-161980.001984.501893.001907.0045509008757811800
2016-06-151949.002002.001939.001974.5039774007841036400
2016-06-141974.502014.001950.501965.5040843008043280200
2016-06-131986.001994.001956.501956.5041764008230943850
2016-06-102107.502109.002038.002055.50516540010691837000
2016-06-092100.002128.502090.502107.5036918007791096650
2016-06-082101.502111.502051.002090.5038675008027393250
2016-06-072129.002142.502091.002097.5039836008399637150
2016-06-062050.002126.002043.502121.50517860010837186700
2016-06-032106.502120.002051.502071.00510810010601554250
2016-06-022156.502160.002104.502106.0045629009692182650
2016-06-012252.502264.002183.002190.00684950015127858100
2016-05-312255.002311.502236.502290.00748830017141710150
2016-05-302260.002273.002220.502251.5030956006934565000
2016-05-272226.002264.002216.002260.0027399006158793700
2016-05-262299.002301.002228.002229.0031610007128986550
2016-05-252248.502294.002245.502264.0037543008520288300
2016-05-242213.502215.502187.002198.5024365005364747950
2016-05-232218.002236.002176.002231.5024694005457666800
2016-05-202221.502232.002188.002226.0036143007997369350
2016-05-192303.002322.002218.002227.0039740008940067000
2016-05-182259.002304.002246.502298.0042683009736251600
2016-05-172237.502282.002234.002271.5037924008572102800
2016-05-162165.002224.002160.002199.0031963007039650900
2016-05-132232.002243.002164.002165.0034652007612450050
2016-05-122170.002217.002153.502211.5033009007245548850
2016-05-112235.002245.002172.002177.5035453007817861300
2016-05-102145.502205.502062.502193.50671360014434677150
2016-05-092251.502259.502155.502168.50667500014582812400
2016-05-062312.502315.502225.002225.50595520013418155350
2016-05-022338.002358.502280.002317.00640470014789822350
2016-04-282450.002496.002325.502339.00542430013010200750
2016-04-272452.002470.502421.002446.50521690012757560300
2016-04-262520.002535.002454.502479.00545250013542005900
2016-04-252573.502587.502531.502545.50417420010662399550
2016-04-222468.002557.502468.002557.50593860014984652700
2016-04-212484.502516.002459.002513.00564950014066212900
2016-04-202447.502473.002399.002426.50526800012822827400
2016-04-192400.002429.502371.502405.00429820010299518850
2016-04-182281.002363.502271.002332.00445050010355116850
2016-04-152351.002397.002350.502382.50457040010855865850
2016-04-142374.002432.502367.502400.50838870020110677150
2016-04-132251.002306.502231.002295.50598290013613304050
2016-04-122077.002226.002077.002210.00573320012565824900
2016-04-112067.502081.002027.002075.5039005008044190800
2016-04-081991.002090.501976.002070.50592770012051424500
2016-04-072025.002068.002005.002041.00567500011561403050
2016-04-062014.002069.501996.502058.0043151008822103000
2016-04-052046.002060.002016.002033.00501050010198694600
2016-04-042060.002131.002055.002094.0033057006925608250
2016-04-012150.002150.002067.002072.0045719009548912000
2016-03-312206.502233.502160.502162.00474180010382238700
2016-03-302247.002253.002186.502195.0031589006986066250
2016-03-292226.002268.002223.502257.5025244005680673000
2016-03-282191.002250.502188.002250.5028903006426029250
2016-03-252155.502187.002132.502181.5026519005754670650
2016-03-242190.002204.502148.002151.5033183007175921200
2016-03-232227.002258.002205.502211.0032115007138076200
2016-03-222209.002232.002148.002202.00487410010689027200
2016-03-182181.002217.502164.502194.5042646009330069350
2016-03-172221.502265.502171.002193.0042391009388026800
2016-03-162180.002214.502155.502182.00498130010892217750

   ※ 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