[5406 東証1部] 神戸製鋼所 日足 時系列データ

[5406 東証1部] 神戸製鋼所 (鉄鋼)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-051084.001098.001076.001092.0026549002891592300
2016-12-021080.001093.001073.001091.0041172004461482700
2016-12-011111.001119.001085.001090.0045463005007813200
2016-11-301101.001104.001077.001079.0049514005373524800
2016-11-291127.001134.001120.001121.0032880003700376600
2016-11-281108.001139.001096.001139.0062759007046822700
2016-11-251114.001155.001111.001126.0082462009359464600
2016-11-241034.001113.001031.001103.0090807009837896500
2016-11-22995.001007.00990.001004.0025600002557389000
2016-11-211006.001009.00988.00996.0023728002361361700
2016-11-181002.001012.00996.001001.0031631003172776000
2016-11-17979.00995.00978.00989.0034568003406627200
2016-11-161020.001028.001010.001012.0046115004690478900
2016-11-15989.001023.00982.001003.0070138007016477000
2016-11-14940.00984.00939.00982.0062563006090725200
2016-11-11910.00950.00910.00933.0084500007899141400
2016-11-10863.00903.00850.00900.0078799006935856400
2016-11-09878.00894.00803.00818.0080657006823317200
2016-11-08868.00878.00865.00875.0043349003778278000
2016-11-07853.00865.00853.00862.0029399002530574800
2016-11-04856.00860.00842.00845.0037765003203274100
2016-11-02868.00873.00859.00862.0040567003510540500
2016-11-01860.00876.00854.00875.0040310003491169500
2016-10-31874.00877.00860.00868.0028055002436889400
2016-10-28864.00878.00863.00874.0037117003237998400
2016-10-27856.00867.00854.00857.0031608002717883900
2016-10-26840.00854.00840.00853.0029607002507210100
2016-10-25858.00864.00847.00848.0034997002988387000
2016-10-24863.00865.00852.00863.0025188002163638300
2016-10-21859.00867.00856.00862.0028985002498066800
2016-10-20857.00866.00853.00866.0029108002505804800
2016-10-19857.00858.00847.00853.0025465002171158500
2016-10-18846.00854.00837.00850.0024913002108397100
2016-10-17841.00852.00840.00846.0027619002332530300
2016-10-14837.00845.00833.00842.0027643002320162300
2016-10-13874.00876.00839.00842.0055439004713036600
2016-10-12876.00888.00870.00871.0045099003944617700
2016-10-11908.00915.00898.00901.0033707003053031800
2016-10-07921.00924.00910.00914.0023849002185950700
2016-10-06935.00939.00918.00920.0029757002760503900
2016-10-05927.00932.00920.00926.0024289002251423000
2016-10-04919.00932.00914.00923.0030124002781441400
2016-10-03913.00930.00908.00910.0027915002557502600
2016-09-30913.00917.00904.00907.0029722002698213400
2016-09-29904.00940.00903.00928.0051210004749354300
2016-09-28923.00932.00902.00904.0026817002442423200
2016-09-2790.0092.0089.0092.00302180002738184000
2016-09-2692.0092.0091.0092.00238310002191385000
2016-09-2391.0093.0090.0093.00336630003089315000
2016-09-2190.0092.0089.0092.00420690003795809000
2016-09-2090.0092.0090.0090.00261590002364016000
2016-09-1691.0092.0090.0091.00375700003418254000
2016-09-1592.0093.0091.0091.00315350002899194000
2016-09-1493.0094.0092.0093.00252830002357857000
2016-09-1395.0096.0093.0095.00276680002618802000
2016-09-1294.0095.0092.0093.00289260002698845000
2016-09-0994.0096.0093.0096.00390860003704832000
2016-09-0895.0095.0093.0093.00256650002411958000
2016-09-0797.0097.0094.0095.00422980004050342000
2016-09-0698.0099.0097.0097.00280260002746371000
2016-09-0598.0099.0097.0099.00433490004245606000
2016-09-0297.0097.0094.0096.00318760003055124000
2016-09-0196.0098.0095.0097.00380210003678765000
2016-08-3193.0096.0092.0096.00397840003750599000
2016-08-3093.0093.0092.0093.00160400001485077000
2016-08-2992.0093.0091.0093.00217410002007594000
2016-08-2691.0092.0090.0090.00347420003161578000
2016-08-2590.0090.0089.0090.00187510001684521000
2016-08-2490.0090.0088.0088.00157060001396738000
2016-08-2391.0091.0089.0090.00224830002020305000
2016-08-2293.0093.0090.0091.00258770002383782000
2016-08-1990.0093.0089.0093.00390340003568503000
2016-08-1887.0090.0087.0089.00320960002850136000
2016-08-1786.0089.0086.0089.00233150002042398000
2016-08-1688.0089.0087.0088.00196470001729547000
2016-08-1588.0090.0087.0089.00233290002055511000
2016-08-1291.0091.0089.0089.00241110002170605000
2016-08-1090.0091.0089.0090.00257010002311373000
2016-08-0989.0091.0087.0091.00517650004629501000
2016-08-0889.0089.0086.0089.00499390004377801000
2016-08-0585.0088.0084.0087.00516640004453971000
2016-08-0483.0086.0082.0084.00631900005281803000
2016-08-0383.0085.0082.0082.00411860003427039000
2016-08-0286.0087.0085.0085.00210410001805243000
2016-08-0188.0088.0087.0087.00323590002836398000
2016-07-2988.0091.0088.0090.00588060005247305000
2016-07-2890.0090.0089.0090.00251180002242830000
2016-07-2789.0091.0088.0090.00400950003586584000
2016-07-2691.0092.0088.0088.00441110003949233000
2016-07-2593.0094.0091.0092.00268900002487709000
2016-07-2291.0094.0091.0092.00260990002408173000
2016-07-2194.0095.0092.0093.00299410002798025000
2016-07-2093.0094.0090.0092.00370980003406493000
2016-07-1994.0096.0093.0094.00345590003261756000
2016-07-1594.0095.0092.0094.00531170004969614000
2016-07-1493.0093.0090.0092.00436270003999625000
2016-07-1394.0096.0092.0092.00532930004979332000
2016-07-1289.0091.0088.0091.00499340004483741000
2016-07-1184.0086.0084.0086.00290590002478467000
2016-07-0882.0084.0082.0082.00305610002528228000
2016-07-0783.0084.0081.0082.00365110003015677000
2016-07-0683.0084.0082.0083.00364900003024191000
2016-07-0584.0086.0083.0085.00414170003512517000
2016-07-0483.0085.0083.0084.00225630001896464000
2016-07-0184.0085.0082.0083.00347660002895569000
2016-06-3085.0086.0082.0083.00417730003506914000
2016-06-2984.0085.0082.0083.00612270005116707000
2016-06-2881.0083.0079.0082.00499920004059228000
2016-06-2784.0085.0082.0083.00189560001575517000
2016-06-2491.0092.0081.0084.001024520008901713000
2016-06-2386.0090.0085.0090.00463230004084548000
2016-06-2290.0091.0087.0087.00455490004023848000
2016-06-2190.0092.0088.0090.00518340004679340000
2016-06-2089.0093.0088.0092.00538350004864993000
2016-06-1786.0088.0085.0087.00601990005208601000
2016-06-1688.0088.0084.0085.00647810005558170000
2016-06-1586.0089.0085.0087.00641210005601519000
2016-06-1487.0089.0086.0088.00558290004869719000
2016-06-1390.0091.0087.0087.00584740005202301000
2016-06-1094.0094.0091.0093.00640090005907658000
2016-06-0996.0097.0095.0096.00265310002544660000
2016-06-0897.0099.0095.0096.00539770005196041000
2016-06-0798.0099.0097.0098.00193400001892779000
2016-06-0693.0098.0092.0098.00506190004840755000
2016-06-0396.0098.0095.0096.00313560003014717000
2016-06-0299.00100.0096.0097.00618180006033879000
2016-06-0199.00101.0098.0099.00516290005153634000
2016-05-3199.00101.0097.00100.00462520004607303000
2016-05-3098.0099.0096.0098.00212970002078544000
2016-05-2795.0098.0094.0097.00421930004050798000
2016-05-2699.0099.0095.0095.00944780009113799000
2016-05-25100.00100.0098.0099.00221270002196068000
2016-05-24101.00102.0098.0098.00817240008131336000
2016-05-23103.00103.00101.00102.00245350002503839000
2016-05-20101.00104.00100.00103.00515940005250321000
2016-05-19105.00106.00100.00101.00844360008700900000
2016-05-18104.00106.00102.00103.00565730005875162000
2016-05-17104.00104.00102.00104.00328720003392465000
2016-05-16101.00103.00100.00101.00303730003077433000
2016-05-13103.00104.00100.00100.00518550005282608000
2016-05-12100.00104.00100.00103.00571770005847350000
2016-05-11104.00105.00101.00102.00460890004729413000
2016-05-1099.00103.0097.00102.00672340006723704000
2016-05-09103.00104.00100.00100.00406920004126823000
2016-05-06103.00104.0099.00100.00529200005347999000
2016-05-02104.00106.00100.00103.00571670005902518000
2016-04-28118.00120.00107.00108.0012647400014375073000
2016-04-27118.00119.00115.00118.00406600004761596000
2016-04-26120.00120.00116.00118.00823160009711629000
2016-04-25124.00125.00121.00121.00724030008906571000
2016-04-22116.00123.00115.00123.00726090008647766000
2016-04-21120.00122.00116.00118.008766600010408495000
2016-04-20116.00120.00113.00116.00774690009005256000
2016-04-19116.00117.00112.00114.00761230008712593000
2016-04-18111.00114.00110.00113.00619480006910676000
2016-04-15116.00119.00114.00116.00589930006878905000
2016-04-14112.00120.00111.00118.0010678400012404387000
2016-04-13107.00109.00105.00109.00587150006304198000
2016-04-12100.00105.00100.00105.00603530006245028000
2016-04-1199.00100.0097.00100.00488240004823179000
2016-04-0893.00101.0092.00100.00699270006759475000
2016-04-0794.0098.0092.0096.00806710007735613000
2016-04-0691.0094.0090.0093.00639030005883697000
2016-04-0593.0093.0090.0091.00519640004733626000
2016-04-0494.0098.0093.0095.00517370004895891000
2016-04-0199.00100.0094.0095.00530090005124569000
2016-03-31103.00103.0099.0099.00397960004022771000
2016-03-30105.00106.00100.00102.00423980004361409000
2016-03-29104.00107.00103.00106.00414220004344314000
2016-03-28104.00106.00102.00105.00282810002943522000
2016-03-25101.00105.0099.00104.00501400005134533000
2016-03-24103.00103.0099.00100.00631880006384565000
2016-03-23106.00108.00103.00103.00381530003986457000
2016-03-22109.00109.00104.00106.00538110005719376000
2016-03-18104.00108.00104.00107.00414570004386273000
2016-03-17105.00108.00102.00104.00634350006676632000
2016-03-16104.00106.00103.00103.00322550003360816000
2016-03-15106.00111.00105.00106.00707430007622111000
2016-03-14104.00106.00103.00105.00392350004098363000
2016-03-1199.00103.0098.00102.00532570005386599000
2016-03-10103.00103.0098.00100.00420830004204449000
2016-03-09100.00102.0096.00100.00722890007200153000
2016-03-08106.00109.00100.00104.00842510008774727000
2016-03-07103.00106.00100.00104.00654010006765865000
2016-03-0497.00102.0096.0099.00861900008535307000
2016-03-0391.0097.0091.0096.00669010006376577000
2016-03-0289.0091.0088.0091.00475710004264952000
2016-03-0188.0089.0086.0088.00406280003562839000
2016-02-2989.0091.0087.0087.00415100003688624000
2016-02-2690.0091.0088.0088.00245140002191123000
2016-02-2587.0088.0086.0088.00185830001623890000
2016-02-2486.0087.0085.0086.00308260002646213000
2016-02-2388.0089.0086.0087.00628310005495056000
2016-02-2288.0089.0086.0086.00583020005096123000
2016-02-1988.0091.0087.0088.00414420003681371000
2016-02-1890.0094.0089.0090.00680030006180539000
2016-02-1788.0092.0084.0086.00652680005729337000
2016-02-1685.0092.0083.0088.00806190007129035000
2016-02-1586.0086.0081.0085.00747640006260759000
2016-02-1280.0083.0078.0079.00907510007271271000
2016-02-1088.0089.0081.0085.001050820008893691000
2016-02-0991.0092.0087.0087.00548320004901713000
2016-02-0891.0095.0091.0095.00703050006514507000
2016-02-0594.0097.0092.0093.00748630007055738000
2016-02-0495.0098.0094.0096.00434550004171479000
2016-02-03102.00102.0095.0096.00745720007289996000
2016-02-02119.00120.00112.00113.00467480005384222000
2016-02-01118.00121.00117.00121.00547710006514018000
2016-01-29111.00115.00110.00115.00657620007385743000
2016-01-28111.00114.00110.00110.00354900003960919000
2016-01-27112.00114.00111.00114.00563830006357414000
2016-01-26113.00114.00109.00109.00514560005752655000
2016-01-25114.00119.00112.00116.00584080006755023000
2016-01-22110.00112.00109.00112.00687940007612424000
2016-01-21110.00113.00106.00106.00664130007320260000
2016-01-20115.00115.00109.00110.00554980006187272000
2016-01-19113.00116.00111.00116.00412610004725547000
2016-01-18112.00114.00109.00113.00523740005849229000
2016-01-15120.00121.00116.00117.00407830004846055000
2016-01-14118.00118.00115.00118.00544420006346610000
2016-01-13121.00123.00118.00122.00352090004259748000
2016-01-12121.00121.00114.00117.00596710007028847000
2016-01-08123.00125.00121.00123.008284100010177501000
2016-01-07128.00130.00124.00125.00412010005212938000
2016-01-06133.00134.00128.00130.00339370004404621000
2016-01-05130.00134.00129.00131.00393570005171663000
2016-01-04134.00137.00131.00131.00327290004364997000
2015-12-30134.00137.00133.00133.00239420003222554000
2015-12-29133.00134.00129.00132.00202940002661995000
2015-12-28129.00134.00127.00133.00302260003984646000
2015-12-25130.00131.00127.00128.00213880002748936000
2015-12-24129.00132.00128.00130.00296880003864254000
2015-12-22129.00130.00127.00127.00338290004333957000
2015-12-21130.00131.00128.00130.00514930006671831000
2015-12-18137.00138.00132.00132.00682960009216873000
2015-12-17141.00143.00136.00137.00385040005344176000
2015-12-16136.00141.00135.00138.00351100004859328000
2015-12-15136.00137.00133.00134.00401490005385040000
2015-12-14136.00138.00133.00136.00352240004772497000
2015-12-11138.00142.00138.00141.00294580004121591000
2015-12-10140.00141.00138.00138.00190830002666037000
2015-12-09142.00144.00141.00142.00293170004165139000
2015-12-08146.00146.00143.00144.00303200004368137000
2015-12-07148.00148.00145.00146.00255860003751845000
2015-12-04144.00146.00144.00146.00170730002479638000
2015-12-03144.00147.00144.00147.00214430003121830000
2015-12-02145.00146.00144.00144.00142450002061376000
2015-12-01143.00144.00142.00144.00203690002923213000
2015-11-30145.00145.00143.00144.00230450003319710000
2015-11-27145.00146.00144.00144.00218030003162954000

   ※ 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