[5411 大証1部] JFEHD 日足 時系列データ

[5411 大証1部] JFEHD (鉄鋼)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-122485.002485.002485.002485.0019004721500
2013-07-1100
2013-07-1000
2013-07-0900
2013-07-0800
2013-07-0500
2013-07-0400
2013-07-0300
2013-07-0200
2013-07-0100
2013-06-2800
2013-06-2700
2013-06-2600
2013-06-2500
2013-06-2400
2013-06-2100
2013-06-202237.002241.002237.002241.00200447800
2013-06-1900
2013-06-1800
2013-06-1700
2013-06-1400
2013-06-1300
2013-06-1200
2013-06-112048.002048.002048.002048.00100204800
2013-06-1000
2013-06-0700
2013-06-0600
2013-06-052132.002132.002132.002132.0020004264000
2013-06-0400
2013-06-0300
2013-05-312136.002136.002136.002136.00400854400
2013-05-302218.002226.002218.002226.006001331600
2013-05-2900
2013-05-2800
2013-05-272389.002389.002389.002389.00100238900
2013-05-2400
2013-05-232590.002593.002542.002542.0010002578100
2013-05-2200
2013-05-212274.002500.002274.002458.007001632800
2013-05-2000
2013-05-1700
2013-05-1600
2013-05-152265.002265.002210.002210.0015003392000
2013-05-142183.002183.002183.002183.0010002183000
2013-05-132177.002177.002177.002177.00100217700
2013-05-1000
2013-05-092098.002098.002098.002098.00100209800
2013-05-082063.002063.002063.002063.00100206300
2013-05-0700
2013-05-0200
2013-05-0100
2013-04-302027.002027.002027.002027.0010002027000
2013-04-262092.002092.002092.002092.00100209200
2013-04-2500
2013-04-242070.002070.002055.002055.0011002275500
2013-04-232005.002005.002005.002005.00100200500
2013-04-2200
2013-04-1900
2013-04-181924.001924.001924.001924.00100192400
2013-04-1700
2013-04-1600
2013-04-1500
2013-04-122027.002027.002027.002027.0016003243200
2013-04-1100
2013-04-1000
2013-04-0900
2013-04-081874.001874.001874.001874.00100187400
2013-04-0500
2013-04-0400
2013-04-0300
2013-04-0200
2013-04-0100
2013-03-2900
2013-03-2800
2013-03-2700
2013-03-2600
2013-03-2500
2013-03-2200
2013-03-2100
2013-03-1900
2013-03-1800
2013-03-1500
2013-03-1400
2013-03-1300
2013-03-1200
2013-03-1100
2013-03-081924.001924.001913.001913.0011002105400
2013-03-0700
2013-03-061927.001927.001913.001913.0020003840000
2013-03-0500
2013-03-0400
2013-03-0100
2013-02-2800
2013-02-2700
2013-02-2600
2013-02-2500
2013-02-2200
2013-02-2100
2013-02-2000
2013-02-1900
2013-02-1800
2013-02-1500
2013-02-1400
2013-02-1300
2013-02-1200
2013-02-082185.002185.002185.002185.00800017480000
2013-02-0700
2013-02-062212.002212.002212.002212.00200442400
2013-02-0500
2013-02-042261.002261.002261.002261.00100226100
2013-02-0100
2013-01-3100
2013-01-3000
2013-01-2900
2013-01-2800
2013-01-2500
2013-01-2400
2013-01-2300
2013-01-2200
2013-01-2100
2013-01-1800
2013-01-1700
2013-01-1600
2013-01-1500
2013-01-1100
2013-01-1000
2013-01-0900
2013-01-0800
2013-01-0700
2013-01-0400
2012-12-2800
2012-12-2700
2012-12-2600
2012-12-2500
2012-12-2100
2012-12-2000
2012-12-1900
2012-12-1800
2012-12-1700
2012-12-1400
2012-12-1300
2012-12-1200
2012-12-1100
2012-12-1000
2012-12-0700
2012-12-0600
2012-12-0500
2012-12-0400
2012-12-031274.001319.001274.001319.0013001684700
2012-11-3000
2012-11-2900
2012-11-2800
2012-11-2700
2012-11-2600
2012-11-2200
2012-11-2100
2012-11-2000
2012-11-1900
2012-11-1600
2012-11-1500
2012-11-1400
2012-11-1300
2012-11-1200
2012-11-0900
2012-11-0800
2012-11-0700
2012-11-0600
2012-11-0500
2012-11-0200
2012-11-0100
2012-10-3100
2012-10-3000
2012-10-2900
2012-10-2600
2012-10-2500
2012-10-2400
2012-10-2300
2012-10-2200
2012-10-191112.001112.001112.001112.00500556000
2012-10-1800
2012-10-1700
2012-10-1600
2012-10-1500
2012-10-1200
2012-10-1100
2012-10-1000
2012-10-0900
2012-10-0500
2012-10-0400
2012-10-0300
2012-10-0200
2012-10-0100
2012-09-2800
2012-09-2700
2012-09-2600
2012-09-2500
2012-09-2400
2012-09-2100
2012-09-2000
2012-09-191168.001168.001168.001168.00100116800
2012-09-1800
2012-09-1400
2012-09-1300
2012-09-1200
2012-09-1100
2012-09-1000
2012-09-071000.001000.001000.001000.00300300000
2012-09-0600
2012-09-0500
2012-09-0400
2012-09-0300
2012-08-311005.001005.001005.001005.00100100500
2012-08-3000
2012-08-2900
2012-08-2800
2012-08-2700
2012-08-2400
2012-08-2300
2012-08-2200
2012-08-2100
2012-08-2000
2012-08-171152.001152.001152.001152.00100115200
2012-08-1600
2012-08-1500
2012-08-1400
2012-08-1300
2012-08-1000
2012-08-0900
2012-08-081056.001108.001056.001108.0020002164000
2012-08-0700
2012-08-0600
2012-08-03986.00986.00986.00986.0010098600
2012-08-0200
2012-08-0100
2012-07-3100
2012-07-3000
2012-07-271035.001035.001035.001035.00100103500
2012-07-2600
2012-07-2500
2012-07-2400
2012-07-2300
2012-07-2000
2012-07-1900
2012-07-1800
2012-07-1700
2012-07-131150.001150.001150.001150.00100115000
2012-07-1200
2012-07-1100
2012-07-1000
2012-07-091205.001205.001205.001205.00100120500

   ※ 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