[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 
2017-08-172661.502688.502646.002678.0022620006053071200
2017-08-162671.502678.502651.502652.0024412006501145400
2017-08-152689.002707.502657.002674.0036699009848331700
2017-08-142743.502753.002662.502667.00561250015169138400
2017-08-102786.502808.002775.502792.5032475009070655850
2017-08-092758.502784.002752.002784.00376930010446526800
2017-08-082754.502773.002750.002764.00377900010437339700
2017-08-072715.002728.002701.502728.0019367005268194350
2017-08-042697.002720.002684.502704.5025640006935154000
2017-08-032718.002720.002660.002709.0032434008739175150
2017-08-022724.502762.002722.002725.0035818009808677200
2017-08-012735.002743.002687.002709.0034863009452283000
2017-07-312613.002724.502602.002712.00598830016107102000
2017-07-282631.002649.002619.002630.5026546006989565150
2017-07-272659.502669.002644.002647.0021517005714304700
2017-07-262660.002670.002654.002657.5028366007548918550
2017-07-252634.002656.002615.502624.5022419005901708700
2017-07-242642.002659.002627.002644.0032402008576708550
2017-07-212671.002671.002636.002638.0033815008950297700
2017-07-202695.002700.002655.502686.5035565009524606150
2017-07-192670.502688.002654.002686.0028551007642368500
2017-07-182650.002679.002646.002654.0027543007324316700
2017-07-142645.002667.002633.502659.5031064008253849500
2017-07-132619.502645.002586.002626.0036807009651008550
2017-07-122638.502640.002597.002629.5029767007800228550
2017-07-112649.002662.002635.002641.0026573007030662900
2017-07-102649.502659.502618.002649.0031872008413718550
2017-07-072613.002655.002610.002630.00410970010835400500
2017-07-062611.002650.002593.502634.50472120012403849450
2017-07-052580.002628.002576.002619.50448560011706265200
2017-07-042600.002634.002555.002574.00401420010382095050
2017-07-032538.002577.502531.502575.5037365009563336550
2017-06-302521.002558.502520.002538.00426790010822617000
2017-06-292518.002564.002517.502539.50508970012912684850
2017-06-282445.002495.502442.002479.00467100011566838000
2017-06-272377.502422.502373.502419.0032887007911771250
2017-06-262379.002386.502355.002356.0020259004794872400
2017-06-232356.502361.002345.002355.0031444007399192600
2017-06-222367.502388.002365.502380.0019790004706198400
2017-06-212371.002373.502350.002362.0040943009678310200
2017-06-202372.502381.502357.002360.0034285008110627150
2017-06-192347.002369.502338.502340.5025239005928435200
2017-06-162343.002379.002336.002341.50513820012084493800
2017-06-152388.002398.502340.002341.00444270010489168350
2017-06-142414.002419.002389.002409.5033309008011835000
2017-06-132448.502456.502417.502423.0030884007512387100
2017-06-122453.502500.502438.502441.00419380010326497100
2017-06-092382.002431.002378.002416.0037031008896432000
2017-06-082431.502444.502394.502397.5030366007317880850
2017-06-072400.002442.502392.502431.5027263006617430000
2017-06-062432.502457.002406.502407.5026129006339804750
2017-06-052480.002480.002435.002435.5036538008935133550
2017-06-022417.002506.002412.502505.00676860016695868000
2017-06-012341.002380.502323.502367.5035185008322532350
2017-05-312380.002389.502356.002356.50902650021336165550
2017-05-302387.502407.002373.502402.5019363004629422000
2017-05-292441.002441.002387.002387.0041491009964469300
2017-05-262479.502503.002468.002468.5020778005155244350
2017-05-252480.502492.002462.502477.5019474004827160950
2017-05-242522.502529.002480.502494.0025357006328363100
2017-05-232498.002523.002473.002479.5033866008447702300
2017-05-222469.502515.502463.002509.00484360012095035250
2017-05-192387.002432.002375.002425.0041476009980677500
2017-05-182376.502402.002368.502380.00425510010137838400
2017-05-172426.002429.002405.002409.0023686005718920650
2017-05-162440.502445.502425.002440.5036615008922529500
2017-05-152483.002486.502414.002423.00425920010361729150
2017-05-122503.002510.502483.502501.0024660006153988950
2017-05-112550.002552.502507.502521.0021754005492185800
2017-05-102496.002551.002494.002542.5038451009739478150
2017-05-092511.002514.502453.002473.50424450010519497100
2017-05-082538.002538.002495.002519.00440080011074605100
2017-05-022508.002534.502492.002525.5027480006922620300
2017-05-012490.002528.002487.502496.50416070010409565400
2017-04-282530.002555.002510.502510.5029877007548195000
2017-04-272559.502559.502523.002539.0023260005899826750
2017-04-262553.502567.002526.002564.0030381007752054150
2017-04-252497.502536.502489.002525.5026440006655517350
2017-04-242516.002526.502465.002474.0021378005316791000
2017-04-212497.502505.002464.502480.5026811006653301300
2017-04-202444.002468.502421.002448.5027125006647101550
2017-04-192437.502466.002418.502456.5030987007575088050
2017-04-182475.002498.502439.002447.0023105005693157050
2017-04-172441.002469.502415.002457.0026291006434441500
2017-04-142400.002478.502393.502463.5031511007713228400
2017-04-132440.002445.502388.002421.50487690011783125350
2017-04-122479.002502.502473.502500.5030104007500833350
2017-04-112476.002516.002460.002509.5025495006362511750
2017-04-102462.002507.002447.002494.0028562007101318800
2017-04-072471.502479.002440.502454.0037622009260112600
2017-04-062485.002507.502448.002450.0033219008204790650
2017-04-052518.502529.502492.002517.0030403007638494400
2017-04-042493.502519.002476.002504.0035711008920242150
2017-04-032574.002579.002501.502531.00412320010448868250
2017-03-312587.502624.002565.002565.00387820010054438550
2017-03-302590.002609.502560.502565.5032015008270752950
2017-03-292600.002610.502570.002572.5033671008699982150
2017-03-282578.502598.502567.002580.5032503008392049150
2017-03-272559.502570.002543.502553.5029391007503090050
2017-03-242583.002618.002568.502601.0031431008169524000
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

   ※ 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