[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 
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
2016-05-171393.001423.001393.001409.009632001357205800
2016-05-161463.001492.001390.001405.0019723002799638700
2016-05-131480.001487.001444.001452.00679300989094500
2016-05-121457.001481.001451.001478.00513200756117300
2016-05-111492.001497.001442.001443.00500300727985800
2016-05-101454.001482.001432.001474.009734001423369100
2016-05-091514.001516.001473.001483.007426001109091100
2016-05-061516.001535.001496.001500.009865001488466600
2016-05-021471.001529.001467.001500.0015328002299752500
2016-04-281480.001539.001418.001494.0019948002972598700
2016-04-271460.001468.001432.001437.00656000948550300
2016-04-261464.001469.001418.001433.00518500744641600
2016-04-251473.001480.001449.001468.00528900777042700
2016-04-221438.001469.001425.001463.008559001242354300
2016-04-211430.001440.001406.001436.007094001012140600
2016-04-201414.001430.001365.001405.00510500720459400
2016-04-191374.001400.001371.001389.008533001187038700
2016-04-181284.001333.001270.001327.00641100842672700
2016-04-151332.001345.001317.001341.00627700837076100
2016-04-141351.001378.001319.001342.009622001294869100
2016-04-131340.001365.001311.001331.008595001139322800
2016-04-121318.001360.001315.001337.00550200738972300
2016-04-111291.001305.001267.001297.00296900383583400
2016-04-081253.001307.001238.001291.00554600709740300
2016-04-071256.001295.001248.001266.00540200686937100
2016-04-061247.001272.001244.001262.00647000816034400
2016-04-051254.001257.001238.001248.00467900584069800
2016-04-041288.001312.001266.001277.00725000931256400
2016-04-011304.001304.001277.001286.009183001181851000
2016-03-311318.001330.001299.001313.00683800899082500
2016-03-301338.001345.001301.001310.00542300715638500
2016-03-291291.001322.001288.001315.009952001303165300
2016-03-281340.001346.001326.001346.009697001294312900
2016-03-251351.001357.001328.001335.00494200660560200
2016-03-241359.001364.001330.001344.0015178002036067100
2016-03-231372.001402.001364.001389.0012492001734229200
2016-03-221386.001394.001321.001361.0011998001619927900
2016-03-181389.001407.001353.001375.0011577001586541700
2016-03-171438.001446.001398.001409.009000001279385600
2016-03-161432.001438.001404.001417.007487001062357700
2016-03-151420.001444.001408.001420.008890001263225700
2016-03-141390.001419.001383.001400.00641000898765600
2016-03-111321.001375.001321.001361.009004001213307300
2016-03-101357.001360.001319.001347.00726000974519600
2016-03-091338.001346.001297.001340.008475001123865700
2016-03-081373.001399.001330.001360.007439001008189900
2016-03-071378.001403.001365.001372.007555001042968500
2016-03-041373.001398.001352.001384.007292001011016600
2016-03-031350.001386.001346.001368.007452001019963500
2016-03-021322.001356.001309.001345.009687001296199000
2016-03-011277.001310.001262.001290.0013856001778455700
2016-02-291329.001377.001305.001337.0014403001941882000
2016-02-261269.001329.001261.001287.0014119001838888800
2016-02-251207.001253.001207.001240.009983001233814800
2016-02-241176.001194.001157.001191.0010320001218057100
2016-02-231200.001218.001186.001189.00788400945648200
2016-02-221155.001171.001141.001166.009418001088707700
2016-02-191193.001200.001159.001178.00484000568445100
2016-02-181200.001217.001189.001194.00766300921270600
2016-02-171213.001229.001149.001170.0018703002196841600
2016-02-161208.001256.001193.001243.0013403001654377700
2016-02-151300.001310.001235.001243.0014090001784319200
2016-02-121212.001271.001177.001256.0013827001696143700
2016-02-101268.001277.001212.001255.0014247001761624200
2016-02-091233.001287.001216.001274.0013787001741810800
2016-02-081290.001297.001255.001286.00664600851075500
2016-02-051245.001290.001241.001285.0011395001452147200
2016-02-041266.001322.001261.001279.0014455001858950600
2016-02-031234.001315.001211.001286.0026563003372764500
2016-02-021326.001326.001180.001223.0025458003132149300
2016-02-011299.001389.001250.001296.0055130007206653400
2016-01-291104.001135.001090.001127.0013622001518248100
2016-01-281167.001169.001080.001092.0017740001971911200
2016-01-271176.001192.001162.001179.00798700942140800
2016-01-261165.001173.001153.001159.00667700776530800
2016-01-251170.001205.001152.001179.008671001023602600
2016-01-221118.001153.001110.001153.00855400970140900
2016-01-211099.001127.001077.001077.00788800869132100
2016-01-201148.001159.001103.001106.00803000900648100
2016-01-191135.001146.001118.001144.0011781001335058700
2016-01-181120.001144.001105.001139.00798100897823400
2016-01-151174.001178.001137.001150.009381001081839000
2016-01-141149.001158.001115.001144.00660700748788600
2016-01-131148.001184.001148.001175.00597700698767600
2016-01-121171.001180.001127.001140.009083001040219000
2016-01-081170.001211.001163.001191.009220001096926000
2016-01-071220.001220.001183.001186.009566001145213500
2016-01-061238.001252.001209.001223.0011026001355115100
2016-01-051259.001261.001224.001237.0011609001440767500
2016-01-041271.001316.001257.001265.00715000914009900
2015-12-301307.001315.001280.001289.00445000575443400
2015-12-291293.001298.001261.001294.00402100515271400
2015-12-281268.001313.001261.001295.00553500715814300
2015-12-251289.001305.001251.001259.00523500664367400
2015-12-241298.001333.001265.001273.0010522001359178700
2015-12-221265.001295.001241.001287.008680001109516000
2015-12-211240.001268.001231.001264.00567700709805800
2015-12-181257.001295.001237.001252.0013820001743043800
2015-12-171248.001295.001248.001259.0017528002221346400
2015-12-161279.001319.001279.001296.0012763001661956900
2015-12-151294.001296.001252.001264.0010808001372367600
2015-12-141296.001316.001262.001316.00589800765062700
2015-12-111305.001342.001302.001336.008540001128396600
2015-12-101332.001357.001320.001329.00602500804580200
2015-12-091324.001348.001304.001332.007775001035008600
2015-12-081376.001387.001328.001352.008699001171423100
2015-12-071414.001419.001376.001382.007263001008478100
2015-12-041377.001395.001372.001390.00538300745975300
2015-12-031401.001421.001391.001407.00547200768557500
2015-12-021410.001425.001396.001415.008875001253978100
2015-12-011344.001410.001344.001403.0012021001677009700

   ※ 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