[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 
2017-05-231291.001294.001274.001276.00310100398142700
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
2016-11-141400.001408.001394.001400.007349001028367300
2016-11-111395.001416.001389.001392.007399001033786200
2016-11-101333.001397.001333.001392.009435001302010800
2016-11-091367.001380.001308.001327.008844001181230500
2016-11-081357.001371.001352.001355.00320900436324800
2016-11-071367.001370.001339.001364.00450000611001200
2016-11-041375.001392.001351.001362.00626700856931100
2016-11-021381.001393.001377.001384.00343500474951600
2016-11-011389.001398.001376.001397.00376200522857300
2016-10-311390.001401.001388.001395.00384800536376400
2016-10-281384.001398.001384.001395.00590200822857700
2016-10-271390.001399.001374.001380.00554300766162000
2016-10-261385.001398.001378.001395.00414600577587400
2016-10-251395.001401.001366.001383.00720700994376100
2016-10-241383.001397.001378.001392.00338300470922700
2016-10-211396.001401.001385.001391.00432900603089100
2016-10-201389.001402.001387.001396.00377400526787000
2016-10-191389.001395.001374.001382.00565000781667000
2016-10-181392.001399.001359.001371.00702500962242700
2016-10-171380.001394.001377.001388.00472600655340100
2016-10-141365.001374.001354.001373.00649700886480600
2016-10-131382.001393.001363.001371.00503300689937200
2016-10-121377.001390.001369.001382.00279900386692800
2016-10-111396.001406.001385.001389.00361200503780600
2016-10-071391.001402.001386.001392.00251700350833100
2016-10-061399.001403.001385.001395.00489900683669600
2016-10-051387.001398.001380.001393.00351100488780500
2016-10-041382.001393.001376.001391.0010904001511274400
2016-10-031385.001404.001373.001381.00572400792763000
2016-09-301352.001369.001346.001363.00409400556663500
2016-09-291362.001381.001361.001365.00465500637231700
2016-09-281330.001357.001328.001354.00628800846702100
2016-09-271320.001342.001305.001342.00535900712099400
2016-09-261319.001329.001318.001320.00197300260931000
2016-09-231331.001332.001318.001325.00395000523662300
2016-09-211303.001327.001297.001325.00476900626471500
2016-09-201315.001320.001296.001309.00559600731801600
2016-09-161317.001329.001315.001323.00456300603864000
2016-09-151318.001328.001313.001325.00349100461795600
2016-09-141303.001330.001300.001322.00341700450934400
2016-09-131321.001332.001306.001323.00382300504607500
2016-09-121315.001323.001302.001311.00394600518191100
2016-09-091335.001336.001321.001329.00372900496358300
2016-09-081338.001338.001324.001332.00347100461717800
2016-09-071339.001347.001323.001344.00640800856281700
2016-09-061333.001336.001318.001328.00345100458329100
2016-09-051336.001345.001323.001330.00389200519379500
2016-09-021329.001333.001318.001328.00324400430109100
2016-09-011313.001340.001311.001334.00541200720376600
2016-08-311323.001334.001307.001329.007835001039584600
2016-08-301305.001328.001299.001319.008050001061509200
2016-08-291285.001312.001279.001298.009192001197412500
2016-08-261261.001280.001252.001265.009224001169502700
2016-08-251232.001246.001232.001244.00532700660994500
2016-08-241236.001251.001236.001243.00469500583714400
2016-08-231266.001269.001253.001257.00409600515511100
2016-08-221265.001279.001252.001273.00343600436511700
2016-08-191269.001270.001251.001265.00396000499499500
2016-08-181256.001268.001242.001252.00351900441847900
2016-08-171229.001266.001229.001262.00470400590283400
2016-08-161234.001252.001226.001231.00437400539271300
2016-08-151246.001249.001235.001245.00252400313590900
2016-08-121289.001289.001255.001258.008524001079239900
2016-08-101241.001262.001232.001259.00522300653982600
2016-08-091226.001249.001222.001239.00449500556294400
2016-08-081228.001234.001216.001233.00547900672144700
2016-08-051234.001242.001217.001221.00584600715481000
2016-08-041226.001238.001213.001231.00635100777664800
2016-08-031226.001240.001219.001225.00650200797796700
2016-08-021242.001249.001233.001241.00741700920082900
2016-08-011254.001275.001241.001257.0012024001511730900
2016-07-291345.001345.001244.001282.0015243001956862300
2016-07-281312.001338.001311.001332.00365500485264300
2016-07-271334.001354.001327.001338.00497500665521200
2016-07-261335.001355.001323.001335.00607400810527500
2016-07-251374.001381.001359.001362.00356900487846000
2016-07-221367.001377.001363.001370.00380000520584600
2016-07-211381.001387.001354.001367.00599800821260500
2016-07-201374.001378.001348.001374.00523500714373300
2016-07-191362.001381.001344.001377.00509000697112500
2016-07-151339.001367.001330.001360.008547001156517000
2016-07-141321.001327.001299.001323.00638300837291800
2016-07-131330.001335.001312.001315.00665600879169200
2016-07-121307.001329.001300.001309.00742400974441600
2016-07-111271.001299.001271.001289.00603700779177400
2016-07-081248.001259.001230.001242.008775001093397200
2016-07-071268.001274.001249.001252.00636600799589500
2016-07-061285.001288.001254.001269.0011247001422859600
2016-07-051299.001304.001286.001297.00759400982836700
2016-07-041292.001310.001291.001307.00551500717916300
2016-07-011311.001311.001295.001299.00437500568794500
2016-06-301329.001329.001300.001300.00534900700482900
2016-06-291325.001325.001295.001307.00553100722724300
2016-06-281290.001311.001283.001307.00762500992033600
2016-06-271319.001322.001299.001310.00735600962781800
2016-06-241367.001369.001292.001305.0011390001499823700
2016-06-231356.001364.001350.001360.00326200443288700
2016-06-221363.001364.001339.001349.00518000698681900
2016-06-211356.001368.001342.001365.00461700626693900
2016-06-201357.001372.001350.001363.00603800822289700
2016-06-171346.001350.001328.001345.0016470002208605300
2016-06-161363.001374.001337.001342.008822001189702900
2016-06-151352.001370.001351.001360.00646700879443400
2016-06-141365.001371.001352.001366.00539400732482000
2016-06-131371.001374.001357.001365.007823001067316500
2016-06-101389.001392.001370.001384.008404001160183600
2016-06-091399.001404.001388.001394.00667700931754400
2016-06-081417.001417.001387.001413.00612000858227500
2016-06-071405.001423.001401.001417.007549001067597200
2016-06-061366.001402.001358.001398.007777001078983700
2016-06-031380.001382.001355.001375.009640001320088300
2016-06-021384.001394.001371.001382.00519200717131800
2016-06-011403.001403.001385.001393.00371500517631500
2016-05-311398.001409.001386.001409.00650000912593300
2016-05-301403.001409.001383.001393.00310700432513600
2016-05-271384.001400.001382.001395.00347100483716400
2016-05-261400.001414.001378.001380.00450700625647100
2016-05-251388.001398.001375.001379.00703200972605200
2016-05-241386.001386.001373.001376.00419800578030600
2016-05-231396.001407.001376.001386.00537200744278500
2016-05-201394.001403.001387.001396.00451800630416700
2016-05-191400.001409.001371.001384.00632300874568800
2016-05-181398.001404.001368.001389.0015128002099782800

   ※ 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