[5405 東証1部] 住 金 日足 時系列データ

[5405 東証1部] 住 金 (鉄鋼)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2012-09-25116.00120.00115.00117.00327960003849204000
2012-09-24121.00123.00118.00119.0092720001111765000
2012-09-21124.00125.00121.00124.00110100001353353000
2012-09-20129.00129.00123.00125.00115200001451421000
2012-09-19129.00130.00126.00128.00108020001386106000
2012-09-18128.00129.00124.00129.00126950001620377000
2012-09-14125.00129.00125.00129.00146110001846788000
2012-09-13121.00124.00120.00123.0093430001145277000
2012-09-12118.00121.00117.00121.00115750001381109000
2012-09-11120.00122.00116.00118.00124220001465920000
2012-09-10119.00122.00115.00122.00120860001449939000
2012-09-07114.00119.00112.00118.00248610002892416000
2012-09-06109.00111.00106.00110.008549000932612000
2012-09-05110.00111.00108.00109.00136660001494024000
2012-09-04113.00114.00110.00111.00113150001265552000
2012-09-03111.00113.00105.00111.00221750002429257000
2012-08-31113.00115.00111.00111.00220100002475064000
2012-08-30120.00120.00115.00117.00103310001209868000
2012-08-29121.00123.00120.00121.0086630001049773000
2012-08-28125.00126.00120.00121.00138670001689436000
2012-08-27127.00128.00123.00125.0081540001020826000
2012-08-24123.00126.00122.00126.00114620001422039000
2012-08-23125.00128.00123.00126.00137800001730820000
2012-08-22127.00129.00125.00126.004831000609406000
2012-08-21128.00129.00127.00128.005110000655611000
2012-08-20130.00131.00128.00129.00110330001430607000
2012-08-17125.00130.00125.00130.00155490001984127000
2012-08-16120.00125.00120.00123.00117880001446326000
2012-08-15123.00124.00116.00119.00150940001795627000
2012-08-14122.00126.00122.00122.0086830001073166000
2012-08-13120.00123.00120.00122.003171000385692000
2012-08-10121.00124.00120.00122.006816000831595000
2012-08-09118.00123.00118.00122.00149790001814824000
2012-08-08120.00124.00117.00119.00178730002148839000
2012-08-07112.00118.00112.00118.00128250001483695000
2012-08-06114.00114.00111.00112.002987000336885000
2012-08-03112.00112.00108.00111.008530000939236000
2012-08-02112.00115.00112.00114.008364000952133000
2012-08-01113.00114.00110.00111.006234000694516000
2012-07-31111.00117.00110.00116.00148020001692092000
2012-07-30118.00120.00109.00112.00150300001709247000
2012-07-27111.00116.00111.00116.00154220001763442000
2012-07-26107.00110.00105.00110.00153810001668197000
2012-07-25108.00110.00104.00104.008875000944366000
2012-07-24109.00111.00108.00109.007897000864828000
2012-07-23108.00113.00108.00110.00137630001518113000
2012-07-20116.00117.00111.00112.008448000957284000
2012-07-19115.00117.00115.00116.007759000900752000
2012-07-18116.00117.00114.00116.006086000705193000
2012-07-17120.00120.00114.00115.008388000974211000
2012-07-13120.00122.00119.00120.00113440001367656000
2012-07-12121.00122.00119.00120.008096000977316000
2012-07-11122.00123.00121.00121.004585000558719000
2012-07-10124.00125.00122.00123.006190000765156000
2012-07-09126.00126.00123.00124.006922000863186000
2012-07-06129.00130.00127.00127.004567000584360000
2012-07-05129.00132.00128.00128.00108610001404245000
2012-07-04131.00132.00129.00129.005252000683752000
2012-07-03130.00133.00130.00130.006248000819459000
2012-07-02132.00133.00130.00131.004646000608814000
2012-06-29129.00132.00127.00130.00146610001912650000
2012-06-28129.00130.00128.00129.005654000728997000
2012-06-27126.00127.00125.00127.0098390001240320000
2012-06-26128.00128.00124.00126.00110370001394163000
2012-06-25131.00131.00128.00128.006951000900224000
2012-06-22129.00131.00128.00129.007501000970750000
2012-06-21131.00134.00129.00131.00112170001477866000
2012-06-20130.00131.00129.00129.0084300001094607000
2012-06-19129.00130.00127.00127.005984000766973000
2012-06-18129.00131.00129.00129.0097840001269907000
2012-06-15126.00127.00125.00125.007344000923257000
2012-06-14123.00126.00122.00125.004568000568640000
2012-06-13122.00126.00122.00124.00106260001317086000
2012-06-12122.00124.00120.00121.00111460001357421000
2012-06-11125.00126.00123.00125.006769000843317000
2012-06-08126.00126.00120.00121.00148940001843654000
2012-06-07126.00127.00124.00126.00122650001544156000
2012-06-06120.00124.00117.00123.00207220002507023000
2012-06-05118.00121.00117.00120.00181050002150400000
2012-06-04119.00120.00116.00117.00176050002070360000
2012-06-01124.00125.00121.00123.00177110002174055000
2012-05-31126.00127.00124.00127.0094540001193253000
2012-05-30127.00129.00124.00128.00195800002467287000
2012-05-29125.00128.00124.00128.00109550001378052000
2012-05-28126.00127.00125.00125.004743000596023000
2012-05-25130.00131.00125.00127.00258170003277177000
2012-05-24128.00131.00127.00130.00124760001614819000
2012-05-23132.00132.00128.00128.0086440001123731000
2012-05-22132.00133.00131.00131.0087020001148123000
2012-05-21132.00132.00129.00129.00187820002449459000
2012-05-18131.00133.00128.00130.00218240002857236000
2012-05-17130.00136.00129.00136.00322200004300304000
2012-05-16131.00133.00127.00130.00194310002520644000
2012-05-15130.00134.00130.00130.00141940001861663000
2012-05-14134.00136.00131.00132.00148310001979053000
2012-05-11137.00138.00134.00134.00110990001503628000
2012-05-10137.00141.00136.00136.00138820001915884000
2012-05-09137.00139.00135.00138.00137540001889365000
2012-05-08138.00140.00136.00138.00130900001812925000
2012-05-07136.00139.00135.00138.00189790002596869000
2012-05-02142.00143.00139.00140.0092220001300205000
2012-05-01145.00145.00138.00140.00141530001993332000
2012-04-27145.00149.00144.00145.00161100002351031000
2012-04-26146.00148.00143.00145.00150550002182824000
2012-04-25147.00148.00145.00145.00113600001660600000
2012-04-24144.00146.00144.00144.00143620002079730000
2012-04-23148.00151.00146.00147.00109940001627712000
2012-04-20150.00151.00147.00147.00151750002246720000
2012-04-19152.00154.00150.00151.00155530002364195000
2012-04-18152.00154.00151.00154.00128200001958656000
2012-04-17150.00152.00148.00149.00261400003930660000
2012-04-16148.00153.00148.00151.00295850004477515000
2012-04-13152.00154.00148.00150.00278560004211155000
2012-04-12146.00153.00144.00152.00292120004343811000
2012-04-11148.00148.00144.00146.00273330004002939000
2012-04-10154.00155.00151.00151.00167120002567604000
2012-04-09153.00155.00152.00152.00166870002560623000
2012-04-06156.00158.00154.00155.00184690002874773000
2012-04-05157.00160.00155.00158.00169530002673167000
2012-04-04164.00165.00160.00160.00135440002195741000
2012-04-03162.00165.00162.00163.0082010001338222000
2012-04-02168.00168.00164.00164.00110940001839942000
2012-03-30166.00168.00165.00167.0099590001658754000
2012-03-29168.00168.00165.00166.00116240001935622000
2012-03-28168.00170.00167.00170.00131450002220208000
2012-03-27170.00171.00168.00170.00183070003106082000
2012-03-26167.00169.00166.00166.00130120002172822000
2012-03-23166.00167.00164.00167.00113760001886253000
2012-03-22169.00170.00166.00169.00155780002624682000
2012-03-21173.00173.00170.00170.00113730001946115000
2012-03-19176.00177.00173.00174.00134380002348221000
2012-03-16174.00175.00172.00175.00148750002582156000
2012-03-15175.00176.00171.00174.00144480002512668000
2012-03-14174.00175.00173.00174.00221790003858898000
2012-03-13170.00172.00169.00170.00265630004542713000
2012-03-12171.00173.00168.00169.00217420003704320000
2012-03-09166.00170.00165.00168.00303960005083447000
2012-03-08162.00165.00161.00161.00178960002912159000
2012-03-07156.00160.00155.00159.00263020004165854000
2012-03-06161.00163.00158.00159.0099040001589734000
2012-03-05166.00167.00161.00161.00120030001959738000
2012-03-02166.00168.00164.00166.00158060002627059000
2012-03-01170.00170.00162.00164.00234030003870656000
2012-02-29172.00174.00168.00169.00203090003484130000
2012-02-28168.00170.00164.00169.00231720003878579000
2012-02-27175.00176.00170.00170.00392100006803110000
2012-02-24166.00171.00165.00169.00364630006140578000
2012-02-23162.00165.00161.00163.00227990003722697000
2012-02-22162.00164.00160.00163.00211630003429878000
2012-02-21161.00164.00161.00162.00155240002522089000
2012-02-20161.00163.00160.00161.00304220004914676000
2012-02-17153.00156.00152.00154.00277230004266236000
2012-02-16150.00153.00149.00149.00152710002301201000
2012-02-15150.00154.00148.00151.00246670003722321000
2012-02-14148.00149.00145.00147.00165870002442139000
2012-02-13144.00148.00144.00147.00103030001506869000
2012-02-10149.00149.00145.00145.00152590002235024000
2012-02-09148.00152.00146.00148.00275620004106193000
2012-02-08142.00148.00142.00148.00281950004105007000
2012-02-07137.00141.00137.00140.00215190003005033000
2012-02-06139.00139.00137.00138.003661000505508000
2012-02-03136.00137.00135.00135.007034000955707000
2012-02-02138.00139.00137.00138.00125000001730430000
2012-02-01136.00138.00135.00137.006602000900330000
2012-01-31138.00140.00135.00136.00123980001698494000
2012-01-30140.00141.00138.00138.00109130001520851000
2012-01-27143.00144.00140.00141.00171530002437210000
2012-01-26146.00148.00143.00143.00160500002329937000
2012-01-25142.00145.00142.00145.00105490001515534000
2012-01-24145.00146.00140.00140.00159740002276527000
2012-01-23141.00145.00141.00145.00129480001859059000
2012-01-20139.00143.00138.00143.00243110003432122000
2012-01-19136.00138.00135.00136.00137820001882504000
2012-01-18135.00138.00134.00136.00207670002822413000
2012-01-17134.00137.00134.00137.00112780001530067000
2012-01-16133.00135.00132.00135.0091170001214271000
2012-01-13132.00136.00132.00135.00173250002327704000
2012-01-12133.00134.00130.00130.00109160001435567000
2012-01-11132.00134.00132.00133.006445000857192000
2012-01-10134.00135.00132.00132.00134750001791910000
2012-01-06134.00135.00131.00133.00161420002143229000
2012-01-05139.00139.00136.00136.00101310001392281000
2012-01-04141.00142.00140.00140.0095180001337715000
2011-12-30138.00140.00137.00140.006016000834711000
2011-12-29137.00138.00136.00137.0079560001089000000
2011-12-28138.00140.00138.00138.0093060001291669000
2011-12-27137.00139.00136.00139.0090760001249930000
2011-12-26138.00139.00137.00138.005730000790106000
2011-12-22135.00136.00134.00136.0078970001066313000
2011-12-21135.00136.00135.00135.003675000496448000
2011-12-20134.00135.00131.00132.0090140001199730000
2011-12-19135.00135.00132.00134.00141730001892793000
2011-12-16137.00139.00136.00136.007116000974617000
2011-12-15139.00139.00135.00137.00145820002001273000
2011-12-14138.00140.00137.00140.00140100001942602000
2011-12-13139.00141.00138.00139.00205750002870861000
2011-12-12141.00144.00140.00143.00180500002562230000
2011-12-09139.00141.00138.00138.00242690003373452000
2011-12-08143.00144.00141.00142.00177650002529847000
2011-12-07140.00146.00138.00145.00221570003164632000
2011-12-06143.00144.00139.00139.00112510001590975000
2011-12-05144.00145.00142.00144.00145910002094607000
2011-12-02140.00143.00139.00141.00158040002222965000
2011-12-01138.00143.00137.00141.00309850004322679000
2011-11-30132.00133.00130.00133.00164040002163277000
2011-11-29131.00134.00129.00133.00183920002418338000
2011-11-28127.00130.00125.00128.00166710002138310000
2011-11-25121.00126.00121.00123.00155810001929229000
2011-11-24120.00123.00118.00121.00184700002230219000
2011-11-22120.00124.00119.00123.00276510003373939000
2011-11-21127.00128.00123.00123.0088010001100607000
2011-11-18127.00128.00126.00127.00134870001714340000
2011-11-17129.00132.00127.00129.00152960001978787000
2011-11-16131.00133.00130.00131.007106000934136000
2011-11-15132.00134.00131.00132.0085890001140212000
2011-11-14134.00136.00132.00133.00211970002830682000
2011-11-11133.00135.00131.00131.00114400001512322000
2011-11-10135.00135.00131.00133.00297750003961328000
2011-11-09136.00142.00135.00140.00200980002784006000
2011-11-08138.00139.00135.00135.00180290002460870000
2011-11-07140.00140.00138.00139.004891000678833000
2011-11-04144.00144.00139.00140.00229260003231137000
2011-11-02144.00145.00140.00141.00233720003316215000
2011-11-01147.00149.00146.00148.00137920002031466000
2011-10-31152.00154.00150.00150.00208130003152722000
2011-10-28152.00156.00152.00154.00235970003634113000
2011-10-27148.00151.00142.00150.00288230004226736000
2011-10-26149.00149.00145.00146.00292480004287645000
2011-10-25154.00155.00149.00150.00117450001771204000
2011-10-24152.00154.00150.00154.00178620002719327000
2011-10-21152.00153.00151.00152.0077910001183841000
2011-10-20157.00157.00152.00153.0096660001486631000
2011-10-19159.00161.00157.00157.00119840001901522000
2011-10-18158.00160.00156.00158.00163240002583796000
2011-10-17163.00163.00160.00162.0075750001223712000
2011-10-14162.00163.00159.00159.00156780002525080000
2011-10-13163.00164.00162.00164.00110180001795725000
2011-10-12159.00161.00157.00161.00183540002923040000
2011-10-11161.00162.00159.00161.00137630002212589000
2011-10-07154.00158.00154.00156.00174460002727462000
2011-10-06152.00154.00151.00153.00152410002332462000
2011-10-05154.00154.00149.00151.00177000002672880000
2011-10-04152.00153.00148.00151.00298120004475622000
2011-10-03157.00159.00153.00156.00226930003542044000
2011-09-30161.00163.00160.00162.00208060003367300000
2011-09-29161.00162.00157.00161.00216460003461602000
2011-09-28161.00164.00161.00164.00230830003754704000
2011-09-27162.00164.00160.00161.00204250003297251000
2011-09-26166.00167.00157.00158.00253510004062187000
2011-09-22166.00167.00163.00165.00223520003681721000

   ※ 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。 

Twitter