[5413 東証1部] 日新製鋼 日足 時系列データ

[5413 東証1部] 日新製鋼 (鉄鋼)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-171662.001698.001656.001676.0011857001995649000
2017-11-161576.001629.001570.001615.007101001142769700
2017-11-151634.001634.001565.001579.007347001162021000
2017-11-141643.001656.001632.001633.00404700663993200
2017-11-131684.001684.001640.001641.00531900877636700
2017-11-101691.001723.001680.001700.006977001188826000
2017-11-091690.001741.001680.001700.007161001227094000
2017-11-081647.001684.001639.001681.006005001001595200
2017-11-071642.001661.001632.001653.006596001087485300
2017-11-061654.001675.001626.001643.00412400677932200
2017-11-021667.001672.001637.001643.00429600708184000
2017-11-011645.001658.001633.001652.00539700889233200
2017-10-311615.001688.001615.001646.008438001398878500
2017-10-301640.001666.001582.001649.0024159003942859300
2017-10-271682.001713.001542.001596.0022389003644495300
2017-10-261670.001695.001635.001689.0013631002286231800
2017-10-251632.001649.001620.001639.008784001436724900
2017-10-241591.001615.001582.001613.00600900962060900
2017-10-231590.001600.001570.001584.00414700658465500
2017-10-201588.001597.001570.001574.00448200708354300
2017-10-191569.001583.001560.001581.00604200951538800
2017-10-181557.001563.001541.001560.00456700709702700
2017-10-171550.001580.001550.001563.007718001208034200
2017-10-161520.001567.001518.001547.007800001207323300
2017-10-131468.001510.001466.001509.008887001324868600
2017-10-121481.001484.001449.001459.00670400980950400
2017-10-111470.001482.001457.001481.00513900756524400
2017-10-101497.001502.001480.001482.00495400737409100
2017-10-061475.001495.001463.001493.00546700811609200
2017-10-051467.001475.001450.001470.00249300365785100
2017-10-041460.001473.001458.001468.00337600495582300
2017-10-031453.001463.001439.001459.00306300445610700
2017-10-021445.001462.001439.001444.00326500472732900
2017-09-291442.001442.001422.001439.00459100659078000
2017-09-281470.001470.001433.001441.00517300747942100
2017-09-271444.001478.001444.001473.00599100879762800
2017-09-261405.001444.001403.001444.00615500882084600
2017-09-251375.001403.001365.001401.00544100755999400
2017-09-221388.001388.001337.001366.008228001116878500
2017-09-211418.001422.001395.001397.00410700576579700
2017-09-201431.001432.001405.001410.00371100524486400
2017-09-191404.001425.001380.001421.00525800740830100
2017-09-151405.001412.001393.001396.00397900557355800
2017-09-141415.001421.001400.001405.00326600460010900
2017-09-131427.001433.001410.001415.00320000454282500
2017-09-121429.001436.001407.001418.00329500467035600
2017-09-111416.001428.001405.001414.00225200319196600
2017-09-081413.001429.001402.001410.00617300872115800
2017-09-071435.001435.001409.001418.00585000829583300
2017-09-061398.001429.001378.001427.00474900669014900
2017-09-051423.001443.001417.001422.00336300479744700
2017-09-041442.001444.001413.001419.00308800439446000
2017-09-011434.001447.001416.001445.00478100687502700
2017-08-311413.001436.001404.001430.007275001037672800
2017-08-301383.001422.001379.001398.00607800854477300
2017-08-291367.001383.001358.001380.00282900389125800
2017-08-281380.001388.001360.001367.00382200522921800
2017-08-251353.001403.001351.001383.0010985001519992700
2017-08-241396.001396.001320.001342.0019681002646957000
2017-08-231465.001472.001427.001433.00406500585196000
2017-08-221427.001457.001421.001457.00540000778440200
2017-08-211425.001438.001417.001428.00278900398594000
2017-08-181413.001429.001406.001427.00619300880487900
2017-08-171431.001452.001420.001439.00488500703567000
2017-08-161424.001431.001410.001418.00407100578351500
2017-08-151435.001441.001410.001416.00590200840912000
2017-08-141454.001462.001427.001427.0011458001652632000
2017-08-101422.001496.001417.001484.0016864002479830700
2017-08-091375.001411.001372.001408.0010704001494334700
2017-08-081370.001376.001362.001371.00441600604607400
2017-08-071367.001370.001351.001370.00528000719485700
2017-08-041378.001380.001355.001367.00592800808200300
2017-08-031375.001386.001350.001385.007463001022800800
2017-08-021351.001380.001343.001375.009314001273798800
2017-08-011360.001370.001337.001346.008170001105054900
2017-07-311353.001360.001328.001352.0012612001699695300
2017-07-281325.001400.001316.001344.0021037002843442700
2017-07-271316.001320.001300.001300.00498200651559000
2017-07-261298.001318.001287.001315.00698800913019000
2017-07-251275.001298.001273.001286.00582000750999200
2017-07-241255.001284.001254.001272.00502800639330100
2017-07-211266.001269.001247.001255.00456000572230300
2017-07-201269.001276.001260.001276.00328800417080200
2017-07-191270.001274.001261.001268.00475200602051100
2017-07-181280.001294.001274.001278.00385400493847800
2017-07-141270.001287.001265.001279.00480200613362500
2017-07-131259.001271.001250.001262.00478900604717500
2017-07-121264.001271.001253.001260.00433700547157600
2017-07-111273.001284.001266.001268.00597800760375600
2017-07-101257.001265.001246.001257.00476500598256100
2017-07-071260.001273.001254.001257.00463100584003800
2017-07-061253.001268.001247.001260.00319600402308800
2017-07-051250.001257.001234.001257.00466800582731600
2017-07-041267.001272.001240.001245.00390800489214800
2017-07-031240.001250.001237.001245.00581200722793700
2017-06-301238.001246.001229.001235.00694700859834400
2017-06-291219.001250.001212.001239.0010659001314719300
2017-06-281157.001203.001157.001201.009098001078700400
2017-06-271174.001194.001174.001187.00471300559947500
2017-06-261165.001180.001165.001169.00294500344770100
2017-06-231173.001173.001161.001167.00337000393150700
2017-06-221160.001169.001159.001160.00350500407420500
2017-06-211163.001167.001155.001164.00579700673921400
2017-06-201187.001187.001166.001167.00546300641952100
2017-06-191176.001180.001166.001173.00446500523822600
2017-06-161186.001206.001160.001172.0021750002554306400
2017-06-151231.001231.001196.001196.00582900700978900
2017-06-141244.001244.001224.001236.00462100570833400
2017-06-131263.001268.001243.001245.00421600526720000
2017-06-121252.001277.001247.001262.00647500818736600
2017-06-091232.001251.001227.001244.00727200901977100
2017-06-081224.001234.001223.001225.00605700744088100
2017-06-071202.001233.001195.001228.00802000978152700
2017-06-061220.001227.001203.001203.009220001117731900
2017-06-051234.001243.001212.001218.008674001060902500
2017-06-021247.001271.001246.001264.009999001260805700
2017-06-011220.001236.001213.001223.00565100692433400
2017-05-311241.001241.001219.001220.00560100685922400
2017-05-301238.001245.001225.001244.00540300668090800
2017-05-291257.001257.001242.001243.00297300370765700
2017-05-261259.001272.001256.001264.00566600717037700
2017-05-251257.001271.001253.001262.00353700446324300
2017-05-241291.001293.001264.001269.00425400541537700
2017-05-231291.001294.001274.001276.00310100398142700
2017-05-221282.001293.001278.001282.00775600997106000
2017-05-191253.001278.001247.001274.00785800993821100
2017-05-181266.001284.001264.001279.00517900660348400
2017-05-171325.001326.001296.001296.00606500790505200
2017-05-161323.001334.001312.001330.00544800722075000
2017-05-151364.001364.001310.001311.009508001256841400
2017-05-121356.001365.001339.001351.00649500875674400
2017-05-111385.001385.001355.001362.00527200719938800
2017-05-101357.001396.001356.001388.00661400914710000
2017-05-091365.001368.001349.001355.00686800932105200
2017-05-081377.001377.001361.001362.00620400847093700
2017-05-021338.001367.001335.001359.00496300673171900
2017-05-011357.001360.001342.001350.00604900815985100
2017-04-281380.001396.001359.001362.009330001281015800
2017-04-271371.001380.001359.001374.00687900942607200
2017-04-261374.001392.001374.001388.00427900593563700
2017-04-251377.001387.001368.001381.00714600985846600
2017-04-241381.001398.001356.001364.00546800746984900
2017-04-211385.001386.001363.001378.00412900567255600
2017-04-201367.001376.001358.001363.00446700610241300
2017-04-191382.001386.001363.001373.00570400782335900
2017-04-181386.001404.001381.001390.00410600571729400
2017-04-171379.001387.001367.001384.00388400535904900
2017-04-141380.001396.001367.001389.00590400817924000
2017-04-131389.001395.001370.001381.00583600805446300
2017-04-121434.001436.001410.001419.00449700637497700
2017-04-111441.001449.001431.001436.00403400579910500
2017-04-101435.001456.001431.001450.00447900648315800
2017-04-071442.001449.001420.001431.00633900907566600
2017-04-061453.001461.001433.001434.00657400947354800
2017-04-051455.001472.001449.001466.008366001224434300
2017-04-041472.001474.001439.001452.008059001169146200
2017-04-031465.001473.001442.001465.007977001162444600
2017-03-311456.001488.001456.001464.009855001451145700
2017-03-301489.001501.001468.001470.0028073004144499100
2017-03-291448.001476.001447.001468.009021001323147500
2017-03-281473.001484.001455.001458.0017310002545224500
2017-03-271410.001423.001406.001413.00579800818999500
2017-03-241430.001442.001422.001439.00633600908746300
2017-03-231465.001467.001431.001435.007054001014534700
2017-03-221450.001460.001443.001446.007369001067461400
2017-03-211468.001488.001468.001481.0010286001522908500
2017-03-171472.001488.001461.001488.0017757002629594300
2017-03-161499.001500.001464.001478.0011255001662772200
2017-03-151520.001522.001486.001489.0013942002085397900
2017-03-141585.001586.001535.001540.0011892001841112700
2017-03-131604.001610.001574.001578.0013033002064522200
2017-03-101616.001620.001608.001617.009278001499189300
2017-03-091617.001621.001596.001606.0010252001644837900
2017-03-081660.001660.001593.001618.0022441003627332500
2017-03-071620.001659.001620.001652.007177001181977000
2017-03-061608.001617.001606.001612.008568001381360000
2017-03-031603.001614.001600.001612.007375001187235400
2017-03-021600.001608.001598.001605.0011119001783095900
2017-03-011598.001600.001592.001597.0020903003334662300
2017-02-281602.001605.001597.001597.008937001429739700
2017-02-271592.001602.001592.001598.007638001220371400
2017-02-241595.001602.001591.001596.0014494002314185300
2017-02-231598.001605.001594.001602.007438001190208900
2017-02-221579.001607.001578.001603.0012707002031256800
2017-02-211573.001583.001572.001579.00308500486825100
2017-02-201572.001577.001570.001573.00523800823821700
2017-02-171572.001575.001568.001570.007962001250471900
2017-02-161572.001581.001570.001575.007957001252059600
2017-02-151584.001594.001577.001579.0010807001711394200
2017-02-141589.001594.001575.001577.008386001328224500
2017-02-131568.001591.001562.001586.009116001441134200
2017-02-101560.001561.001551.001561.009561001487093500
2017-02-091551.001554.001547.001550.0013160002040835300
2017-02-081550.001561.001547.001552.0010373001609001400
2017-02-071544.001554.001541.001550.006486001004867000
2017-02-061547.001552.001539.001545.0010735001657188200
2017-02-031548.001563.001540.001542.0018362002842309500
2017-02-021535.001540.001514.001523.0014875002270285200
2017-02-011528.001536.001516.001534.008850001354890300
2017-01-311550.001550.001527.001530.008041001235046600
2017-01-301535.001572.001522.001545.0016830002598491100
2017-01-271530.001531.001515.001529.00524100800359900
2017-01-261521.001527.001511.001525.00555500845240700
2017-01-251523.001528.001504.001521.006646001007872400
2017-01-241515.001526.001504.001511.00411500622969300
2017-01-231511.001525.001495.001515.00459100695467600
2017-01-201500.001527.001494.001519.00502900761382700
2017-01-191507.001516.001498.001501.00329800495951300
2017-01-181470.001492.001466.001492.00539400797924800
2017-01-171477.001497.001467.001477.0011882001754941600
2017-01-161532.001536.001506.001511.00418800634505500
2017-01-131535.001535.001514.001529.00308100470104700
2017-01-121545.001552.001523.001530.00478100732441300
2017-01-111524.001554.001519.001544.008072001243220300
2017-01-101496.001522.001470.001516.0012285001848828000
2017-01-061505.001508.001490.001496.006708001005457800
2017-01-051500.001524.001496.001504.0010579001592719400
2017-01-041458.001499.001456.001487.0014632002168924000
2016-12-301441.001444.001429.001441.00473100680640200
2016-12-291465.001465.001440.001452.0010074001462908900
2016-12-281440.001462.001431.001451.007080001027376900
2016-12-271410.001438.001396.001434.008881001264757000
2016-12-261430.001441.001420.001424.00681800972502400
2016-12-221419.001432.001411.001430.0010895001549115600
2016-12-211461.001471.001435.001438.0010382001502822900
2016-12-201474.001474.001450.001459.0013318001940651400
2016-12-191476.001485.001468.001479.00518800765451000
2016-12-161498.001508.001484.001489.00554100827646200
2016-12-151500.001503.001476.001488.00647400961563100
2016-12-141485.001501.001474.001497.00657100978652100
2016-12-131475.001494.001468.001485.007710001141710600
2016-12-121503.001549.001481.001499.0013241001981062600
2016-12-091523.001553.001507.001526.009664001468148400
2016-12-081520.001538.001517.001538.006754001033211000
2016-12-071500.001528.001500.001514.00510100773098000
2016-12-061475.001517.001475.001512.007859001180642500
2016-12-051446.001461.001443.001458.00416800606288100
2016-12-021430.001464.001430.001462.009097001318711800
2016-12-011458.001471.001450.001456.0011896001734820000
2016-11-301466.001473.001441.001465.007827001144877300
2016-11-291487.001490.001474.001483.00559000828186400
2016-11-281493.001500.001480.001499.00537900802209800
2016-11-251492.001517.001492.001509.00465000699983000
2016-11-241497.001518.001475.001510.006923001041313600
2016-11-221478.001511.001471.001497.008506001273780800
2016-11-211473.001475.001456.001472.00409000600226900
2016-11-181454.001478.001454.001472.00553800815424400
2016-11-171418.001460.001417.001459.00630200911630700
2016-11-161406.001440.001406.001437.00663200946703600
2016-11-151403.001411.001392.001401.00570800799551200

   ※ 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