[5407 東証1部] 日新鋼 日足 時系列データ

[5407 東証1部] 日新鋼 (鉄鋼)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2012-09-2584.0086.0083.0084.00123200001035979000
2012-09-2486.0087.0083.0085.003648000310143000
2012-09-2186.0087.0083.0087.004667000397256000
2012-09-2088.0089.0083.0086.004440000380469000
2012-09-1989.0090.0087.0088.005095000450327000
2012-09-1889.0091.0086.0089.002964000264244000
2012-09-1487.0091.0087.0089.008801000781355000
2012-09-1386.0086.0083.0086.004016000341279000
2012-09-1285.0088.0084.0086.008827000760401000
2012-09-1181.0085.0081.0084.005939000492996000
2012-09-1076.0081.0076.0080.007251000573040000
2012-09-0779.0080.0074.0076.008303000632336000
2012-09-0678.0078.0076.0078.003697000286279000
2012-09-0577.0077.0076.0077.001766000135758000
2012-09-0477.0078.0076.0076.001787000136620000
2012-09-0374.0077.0072.0075.003300000246061000
2012-08-3176.0077.0074.0074.003371000253563000
2012-08-3078.0078.0076.0076.001916000147589000
2012-08-2976.0079.0075.0078.004099000316301000
2012-08-2881.0082.0077.0077.002894000228888000
2012-08-2783.0083.0081.0082.00102400083826000
2012-08-2482.0083.0081.0081.001625000132719000
2012-08-2382.0084.0081.0084.006100000504677000
2012-08-2284.0084.0082.0083.0094100078002000
2012-08-2184.0085.0084.0084.0057900048705000
2012-08-2086.0086.0083.0085.002308000195273000
2012-08-1782.0086.0082.0085.004978000416520000
2012-08-1683.0084.0080.0082.005258000432713000
2012-08-1583.0084.0080.0081.003587000292238000
2012-08-1485.0086.0082.0083.003001000252235000
2012-08-1387.0087.0085.0085.001460000125593000
2012-08-1086.0087.0085.0087.002001000172167000
2012-08-0984.0087.0084.0086.004630000394838000
2012-08-0888.0089.0084.0085.004950000431516000
2012-08-0786.0089.0086.0088.002554000222608000
2012-08-0688.0088.0085.0086.002379000204156000
2012-08-0386.0086.0084.0085.001876000159958000
2012-08-0286.0088.0086.0087.003874000337814000
2012-08-0186.0086.0084.0086.002949000251361000
2012-07-3187.0090.0084.0087.007547000653088000
2012-07-3090.0090.0085.0087.003385000295171000
2012-07-2787.0090.0085.0087.005987000525163000
2012-07-2682.0089.0081.0086.005724000489849000
2012-07-2584.0085.0081.0081.002653000219620000
2012-07-2484.0086.0083.0085.002133000180131000
2012-07-2384.0085.0082.0083.003960000330945000
2012-07-2091.0092.0084.0086.006629000576433000
2012-07-1992.0093.0091.0092.001284000117769000
2012-07-1893.0095.0090.0091.004021000370940000
2012-07-1796.0097.0093.0093.003407000323403000
2012-07-1397.0099.0096.0096.003506000341364000
2012-07-1298.00100.0097.0098.001957000191718000
2012-07-1199.00100.0099.0099.0069600069118000
2012-07-10101.00102.0099.00100.001749000175803000
2012-07-09102.00103.0098.00100.003057000307192000
2012-07-06105.00105.00102.00103.002239000231865000
2012-07-05106.00107.00103.00105.003864000404721000
2012-07-04108.00109.00106.00106.001732000185633000
2012-07-03107.00109.00107.00108.002543000273991000
2012-07-02111.00111.00107.00108.003060000332003000
2012-06-29110.00112.00108.00111.003427000378562000
2012-06-28109.00111.00108.00110.002974000325947000
2012-06-27105.00107.00104.00107.002485000262732000
2012-06-26107.00108.00105.00105.004330000459402000
2012-06-25106.00108.00105.00106.002864000304765000
2012-06-22106.00106.00105.00105.004158000439612000
2012-06-21108.00108.00104.00106.003942000418330000
2012-06-20109.00109.00106.00106.003213000344317000
2012-06-19107.00108.00106.00107.002514000269522000
2012-06-18106.00108.00106.00106.001814000193588000
2012-06-15101.00103.00100.00102.002297000232463000
2012-06-1499.00101.0099.00101.002048000204836000
2012-06-1399.00102.0098.0099.003123000311200000
2012-06-1294.0098.0093.0098.003893000373508000
2012-06-1198.00100.0094.0098.004714000461047000
2012-06-08100.00100.0093.0095.006775000657289000
2012-06-07100.00100.0099.0099.003470000345322000
2012-06-0695.0098.0094.0098.002624000253070000
2012-06-0591.0095.0091.0094.003210000297871000
2012-06-0490.0091.0088.0090.002646000237791000
2012-06-0196.0096.0093.0094.002862000271215000
2012-05-3198.0098.0095.0097.006078000587638000
2012-05-30102.00102.0098.00100.003755000374267000
2012-05-2999.00101.0096.00101.007819000778122000
2012-05-28103.00104.0097.00100.004446000445510000
2012-05-25108.00108.00102.00104.002319000241627000
2012-05-24106.00107.00103.00106.003810000401454000
2012-05-23109.00109.00105.00107.003471000372491000
2012-05-22109.00110.00107.00109.002198000238759000
2012-05-21108.00110.00107.00108.003305000358423000
2012-05-18110.00111.00106.00109.003479000376732000
2012-05-17108.00114.00108.00113.005080000566616000
2012-05-16109.00113.00107.00110.005415000595497000
2012-05-15108.00110.00106.00108.002889000311063000
2012-05-14107.00111.00107.00110.003057000333679000
2012-05-11110.00110.00107.00107.003264000356210000
2012-05-10108.00113.00108.00110.004960000549937000
2012-05-09108.00110.00107.00109.004710000510576000
2012-05-08109.00111.00109.00110.002256000248003000
2012-05-07108.00109.00105.00109.003515000378462000
2012-05-02112.00113.00111.00111.00945000105871000
2012-05-01113.00114.00111.00111.002231000249787000
2012-04-27112.00117.00112.00113.004565000522985000
2012-04-26113.00115.00111.00111.003996000450809000
2012-04-25111.00114.00109.00113.004807000539246000
2012-04-24112.00114.00108.00109.006723000743054000
2012-04-23116.00116.00113.00114.002213000253664000
2012-04-20116.00117.00115.00115.003167000366734000
2012-04-19118.00118.00116.00117.001646000192761000
2012-04-18117.00119.00115.00117.005828000681829000
2012-04-17118.00119.00114.00116.003993000463554000
2012-04-16119.00121.00119.00119.003390000405213000
2012-04-13123.00123.00119.00119.003150000384040000
2012-04-12120.00122.00118.00121.005212000626815000
2012-04-11119.00121.00118.00119.002916000348466000
2012-04-10123.00126.00122.00122.005594000693188000
2012-04-09124.00125.00122.00122.003313000410861000
2012-04-06131.00131.00126.00127.003118000397903000
2012-04-05128.00132.00128.00130.002227000288652000
2012-04-04134.00134.00130.00130.002110000277571000
2012-04-03134.00135.00133.00134.001359000181975000
2012-04-02139.00140.00135.00135.001967000270474000
2012-03-30138.00139.00136.00139.003745000514963000
2012-03-29138.00138.00135.00138.002168000296888000
2012-03-28137.00138.00135.00138.001767000242017000
2012-03-27137.00139.00136.00137.003465000476249000
2012-03-26136.00137.00133.00135.002847000384993000
2012-03-23138.00139.00135.00137.001941000265542000
2012-03-22142.00143.00136.00138.003916000549192000
2012-03-21144.00145.00141.00142.002881000411608000
2012-03-19145.00146.00144.00145.002010000291847000
2012-03-16141.00145.00140.00145.003237000462218000
2012-03-15143.00144.00141.00142.001963000279256000
2012-03-14141.00143.00141.00142.002869000407564000
2012-03-13138.00141.00137.00137.002648000369675000
2012-03-12142.00142.00137.00139.003451000482819000
2012-03-09137.00141.00134.00140.0087220001201666000
2012-03-08133.00135.00133.00134.003067000410133000
2012-03-07129.00132.00129.00132.003989000520903000
2012-03-06131.00133.00131.00131.003355000442998000
2012-03-05136.00137.00132.00132.003741000501955000
2012-03-02135.00139.00134.00136.003726000508287000
2012-03-01139.00141.00132.00134.006271000853426000
2012-02-29142.00143.00139.00140.006439000907153000
2012-02-28142.00143.00137.00139.006964000968823000
2012-02-27144.00149.00144.00145.005490000803430000
2012-02-24138.00143.00138.00142.005755000805964000
2012-02-23136.00138.00135.00137.003713000506756000
2012-02-22133.00136.00132.00136.002339000313375000
2012-02-21134.00137.00131.00132.004837000646512000
2012-02-20133.00134.00131.00134.003469000461357000
2012-02-17129.00132.00128.00128.005798000753766000
2012-02-16129.00130.00127.00127.003312000425559000
2012-02-15126.00130.00126.00129.004808000616027000
2012-02-14126.00127.00124.00125.002280000286058000
2012-02-13124.00128.00124.00126.002169000274385000
2012-02-10126.00127.00125.00126.001788000225551000
2012-02-09127.00129.00122.00126.004717000594556000
2012-02-08123.00128.00123.00127.005615000706343000
2012-02-07118.00123.00118.00121.003834000463035000
2012-02-06118.00120.00117.00120.003096000366902000
2012-02-03121.00121.00117.00117.001993000236163000
2012-02-02119.00121.00118.00120.002294000275060000
2012-02-01119.00120.00118.00119.001850000219811000
2012-01-31122.00124.00117.00118.004276000515142000
2012-01-30124.00124.00122.00122.001241000152446000
2012-01-27123.00125.00122.00123.002848000351984000
2012-01-26124.00133.00122.00123.006590000830531000
2012-01-25122.00124.00121.00124.002585000317089000
2012-01-24125.00126.00121.00121.002353000290107000
2012-01-23124.00126.00123.00124.002657000330587000
2012-01-20123.00127.00122.00125.004548000566817000
2012-01-19118.00121.00118.00121.002790000335306000
2012-01-18117.00119.00114.00118.002406000281143000
2012-01-17114.00117.00113.00116.003340000384376000
2012-01-16113.00113.00112.00113.0069400078293000
2012-01-13113.00116.00113.00114.003591000409418000
2012-01-12114.00114.00113.00113.001204000137036000
2012-01-11114.00116.00113.00115.002084000238166000
2012-01-10113.00115.00113.00114.00889000101300000
2012-01-06116.00117.00112.00113.003400000386801000
2012-01-05120.00120.00117.00118.00984000116343000
2012-01-04119.00121.00118.00120.001990000238238000
2011-12-30117.00119.00116.00118.002326000273247000
2011-12-29116.00117.00115.00116.001963000227699000
2011-12-28117.00118.00117.00117.002058000241907000
2011-12-27116.00119.00114.00118.002893000338922000
2011-12-26113.00117.00112.00116.003095000354427000
2011-12-22113.00114.00113.00113.001997000226757000
2011-12-21113.00115.00113.00113.001779000201877000
2011-12-20111.00112.00110.00112.001897000211488000
2011-12-19110.00111.00108.00109.002064000226115000
2011-12-16111.00112.00110.00111.001840000204241000
2011-12-15111.00111.00109.00110.002493000275104000
2011-12-14115.00115.00112.00112.003561000402821000
2011-12-13116.00117.00115.00115.001625000188124000
2011-12-12117.00118.00116.00118.002115000247423000
2011-12-09114.00116.00113.00114.006639000759696000
2011-12-08114.00116.00113.00115.004322000494693000
2011-12-07112.00116.00110.00114.004733000534950000
2011-12-06115.00116.00111.00111.002359000266941000
2011-12-05112.00116.00111.00115.003290000374179000
2011-12-02114.00115.00112.00112.002128000240648000
2011-12-01111.00115.00111.00113.004446000501480000
2011-11-30109.00109.00106.00108.002305000247411000
2011-11-29107.00109.00106.00108.002275000245161000
2011-11-28104.00108.00103.00105.002913000308194000
2011-11-25101.00105.00101.00103.002906000299954000
2011-11-24102.00106.00101.00102.003075000316440000
2011-11-22101.00105.00100.00104.002769000285175000
2011-11-21104.00105.00103.00103.001708000176972000
2011-11-18108.00109.00105.00105.002496000265784000
2011-11-17110.00112.00108.00109.004663000514973000
2011-11-16110.00113.00110.00111.003494000388996000
2011-11-15113.00113.00108.00108.003958000435040000
2011-11-14112.00116.00110.00116.005900000666766000
2011-11-11113.00113.00109.00110.003295000363441000
2011-11-10114.00114.00112.00113.003582000405319000
2011-11-09115.00118.00114.00118.002656000309948000
2011-11-08117.00117.00112.00113.003408000391459000
2011-11-07117.00118.00117.00118.0084300098956000
2011-11-04121.00121.00117.00117.004891000577314000
2011-11-02121.00121.00119.00119.002206000264353000
2011-11-01124.00125.00123.00123.003533000437093000
2011-10-31130.00130.00126.00126.003901000496376000
2011-10-28133.00134.00130.00131.005024000662643000
2011-10-27127.00131.00126.00131.003058000392564000
2011-10-26125.00128.00124.00126.002370000298470000
2011-10-25130.00130.00126.00127.003206000409295000
2011-10-24127.00130.00127.00130.002278000292927000
2011-10-21128.00128.00124.00126.005875000738295000
2011-10-20132.00132.00128.00128.003057000395971000
2011-10-19132.00133.00130.00130.002370000311185000
2011-10-18131.00132.00130.00130.002024000264987000
2011-10-17133.00134.00132.00133.001954000259326000
2011-10-14133.00134.00131.00131.002632000348534000
2011-10-13134.00136.00134.00135.003605000486317000
2011-10-12131.00133.00130.00133.003121000410961000
2011-10-11132.00132.00131.00132.002613000343518000
2011-10-07133.00134.00129.00130.003870000508977000
2011-10-06132.00135.00131.00132.003331000441528000
2011-10-05135.00135.00131.00131.002020000267092000
2011-10-04134.00135.00132.00132.003822000509122000
2011-10-03137.00138.00135.00137.002132000291367000
2011-09-30142.00142.00139.00140.002711000380784000
2011-09-29138.00141.00137.00141.002785000389168000
2011-09-28139.00141.00137.00139.002447000340479000
2011-09-27138.00139.00136.00138.002255000310526000
2011-09-26142.00142.00133.00135.004630000630434000
2011-09-22144.00145.00141.00142.002154000306808000

   ※ 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