[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 
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
2016-03-152273.502305.002224.502240.50632470014278702000
2016-03-142289.002308.002266.002303.0040559009300490550
2016-03-112185.002262.502165.002248.50723040016062431200
2016-03-102175.502188.502124.002185.00524580011386168550
2016-03-092129.502149.002082.502143.50517080010973668500
2016-03-082194.502270.502162.502193.00664890014639986300
2016-03-072193.502224.002188.002193.5043341009547202550
2016-03-042150.502220.502134.502209.00516650011345942750
2016-03-032130.502212.002129.502191.50576490012571373850
2016-03-022050.002097.002023.502093.50530190010970662350
2016-03-011973.001984.001934.501961.5035058006857432250
2016-02-292030.002042.001950.001950.00584690011649845250
2016-02-262001.002041.501998.002002.5044324008964443650
2016-02-251930.001999.501930.001969.5049287009711394600
2016-02-241881.001924.501853.501914.00538470010224687400
2016-02-231914.001978.001905.501949.00681440013320797750
2016-02-221868.501905.501842.501874.0052852009892967950
2016-02-191988.001988.001890.001930.00528110010189413450
2016-02-182000.002016.001974.501993.50518070010341019900
2016-02-171954.001982.001872.001906.00597050011468589600
2016-02-161911.001997.001878.501972.00603320011806400950
2016-02-151864.501946.001830.501926.0052053009837386150
2016-02-121798.501838.501773.501784.50950720017080319900
2016-02-101952.001960.001863.001893.0048001009120875500
2016-02-091980.001997.501940.501956.5050282009875776250
2016-02-082042.502098.502025.502086.5036882007612749350
2016-02-052012.002116.002005.502111.50584050012184455450
2016-02-041991.002074.501991.002053.00597680012211459950
2016-02-032076.502092.501977.501993.50785590015785241450
2016-02-022300.502305.002145.002165.00907510019927915600
2016-02-012201.002360.002155.002347.001048940023981834350
2016-01-292060.002138.502042.502126.00673890014074946700
2016-01-282104.502118.002046.002047.0044446009213332950
2016-01-272133.502153.002087.502124.00474680010066568900
2016-01-262130.002130.002087.002096.5034572007282535500
2016-01-252165.502208.502126.502171.0037460008122101250
2016-01-222077.502133.002050.002127.5046470009741280750
2016-01-212053.502109.001987.501987.5042560008709271600
2016-01-202176.502191.002053.002055.0043443009100753650
2016-01-192090.502167.502086.002166.0044897009625170250
2016-01-182092.002110.002066.002099.5037275007801460000
2016-01-152171.002196.002132.502147.0042726009241790650
2016-01-142125.002152.002075.002143.50477850010114662150
2016-01-132196.002206.502167.502193.5033139007253973200
2016-01-122200.002236.002146.002147.5043803009520284000
2016-01-082218.502283.002201.002236.00520880011683771500
2016-01-072308.502338.002231.002236.0043014009749643350
2016-01-062401.002408.502312.502324.5037540008814917300
2016-01-052398.002427.502370.002385.0033108007933894300
2016-01-042416.502479.002398.502403.50444200010787437800
2015-12-302449.002485.002408.502416.0032380007907176950
2015-12-292428.502442.502385.502436.5025851006251863600
2015-12-282385.002457.502364.002444.5029945007280323600
2015-12-252423.502447.502375.002382.5035395008478035950
2015-12-242450.002508.002436.002452.00476270011768000350
2015-12-222361.502418.002357.002409.5029458007059948400
2015-12-212342.502403.002326.002386.50449820010632572850
2015-12-182370.002468.502350.502357.50814990019464551200
2015-12-172408.002414.502351.502355.0035381008405722950
2015-12-162350.002395.002337.002358.5038798009173135550
2015-12-152332.002339.002292.502299.00438430010111281050
2015-12-142316.002349.002303.502344.0041592009673266100
2015-12-112380.002418.002370.002408.00457150010946119350
2015-12-102380.002407.002368.002374.5037608008969630150
2015-12-092388.002422.002380.002407.00421540010128860900
2015-12-082499.502525.002426.002431.00429290010525466800
2015-12-072510.002528.502492.502495.5023347005844304150
2015-12-042501.002515.502466.502485.50442600011010407800
2015-12-032530.502555.002521.502552.0027577007006439450
2015-12-022575.002600.002546.502551.50400810010282778150
2015-12-012499.502545.002491.502545.00492160012446365450
2015-11-302481.002485.002413.502472.50578990014221168950
2015-11-272513.002540.002492.502498.0028931007275082950
2015-11-262490.002506.502480.502499.0025829006441727750

   ※ 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