[5480 東証1部] 日本冶金工業 日足 時系列データ

[5480 東証1部] 日本冶金工業 (鉄鋼)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-20228.00235.00226.00235.003378800783010100
2017-09-19226.00228.00224.00226.001487700336658000
2017-09-15223.00223.00220.00222.001676500372008100
2017-09-14224.00228.00223.00224.001852400416427700
2017-09-13233.00233.00222.00223.0050241001130860000
2017-09-12219.00231.00218.00231.0046869001062353500
2017-09-11216.00218.00214.00215.001778200384492900
2017-09-08218.00221.00214.00216.001923300417075800
2017-09-07220.00221.00216.00218.001520500332528600
2017-09-06214.00221.00213.00218.001779600385936100
2017-09-05224.00229.00217.00217.003229200715294900
2017-09-04227.00228.00222.00225.002101800471104400
2017-09-01234.00235.00227.00227.003083800705801200
2017-08-31232.00239.00231.00235.003845600904444700
2017-08-30222.00231.00220.00230.0061264001383871900
2017-08-29218.00222.00218.00221.00905800199373600
2017-08-28220.00222.00218.00220.00990200217501800
2017-08-25218.00222.00218.00220.001117600245897700
2017-08-24218.00221.00216.00218.001050200229641900
2017-08-23225.00226.00217.00218.002390900526502700
2017-08-22217.00223.00216.00223.001525900336538700
2017-08-21219.00219.00215.00217.00718000155562600
2017-08-18217.00219.00215.00216.001721900373630200
2017-08-17214.00222.00214.00222.001914600419934600
2017-08-16212.00216.00212.00215.00735800157564400
2017-08-15216.00217.00211.00213.002049800438194300
2017-08-14213.00218.00210.00213.001927700412194500
2017-08-10218.00221.00216.00216.001677600365198800
2017-08-09218.00220.00214.00218.002824400613333200
2017-08-08219.00221.00218.00219.00789200172797700
2017-08-07218.00219.00216.00218.001485400323062900
2017-08-04216.00217.00213.00216.001897300407578100
2017-08-03219.00219.00214.00217.002358800510946100
2017-08-02217.00219.00216.00218.001504700327338100
2017-08-01224.00224.00215.00216.003532200769427300
2017-07-31226.00231.00218.00222.0053904001203007100
2017-07-28241.00241.00233.00237.001790900423707200
2017-07-27246.00246.00240.00240.001674000407296600
2017-07-26243.00246.00242.00245.001256200306883400
2017-07-25240.00244.00239.00242.001290900312042800
2017-07-24242.00243.00239.00240.001321200318025300
2017-07-21244.00246.00242.00243.001458100355330200
2017-07-20243.00246.00241.00245.001748900427117300
2017-07-19243.00243.00239.00241.001163400280821300
2017-07-18242.00246.00241.00243.001425500346898100
2017-07-14242.00244.00240.00242.001781800431726700
2017-07-13244.00244.00240.00241.001183000286178700
2017-07-12240.00244.00239.00244.001823900441707600
2017-07-11241.00244.00239.00241.001372800331926600
2017-07-10246.00246.00239.00241.001485700359412000
2017-07-07235.00244.00234.00241.002561400615033700
2017-07-06242.00248.00237.00239.0055936001355507700
2017-07-05230.00242.00229.00241.0059049001406418400
2017-07-04236.00238.00229.00230.003123000725895900
2017-07-03234.00236.00230.00234.002593500607233400
2017-06-30226.00234.00226.00233.004291700991966600
2017-06-29232.00233.00229.00230.003221000743202100
2017-06-28224.00230.00224.00229.003895000886089600
2017-06-27219.00223.00218.00223.001926400426537300
2017-06-26217.00221.00217.00218.001639200359772800
2017-06-23218.00218.00215.00217.002404000520604100
2017-06-22216.00219.00215.00217.001559300339184200
2017-06-21219.00220.00216.00217.004232300920606200
2017-06-20220.00223.00220.00220.003758700830942900
2017-06-19225.00226.00223.00226.001540600346042500
2017-06-16224.00228.00223.00226.002091100471382400
2017-06-15230.00231.00223.00225.004068000919590800
2017-06-14233.00233.00228.00232.002981200687520000
2017-06-13233.00234.00229.00231.002840900657367800
2017-06-12231.00237.00231.00235.004197700984876500
2017-06-09226.00232.00226.00231.003503400803296800
2017-06-08227.00230.00224.00224.002737100621641000
2017-06-07219.00225.00219.00225.003495700777865500
2017-06-06225.00226.00218.00218.0060381001333979400
2017-06-05238.00238.00226.00227.0064480001489464800
2017-06-02231.00237.00229.00237.0063386001486394700
2017-06-01226.00232.00226.00226.0044681001020406000
2017-05-31230.00232.00226.00228.002579100588691600
2017-05-30226.00232.00225.00232.002568300587051100
2017-05-29228.00229.00225.00225.002067300468997900
2017-05-26229.00232.00227.00228.002053000470029900
2017-05-25232.00233.00228.00231.002894600665672300
2017-05-24236.00237.00231.00233.002759300643350800
2017-05-23236.00237.00231.00233.002950800690002500
2017-05-22239.00242.00235.00238.002893900689211200
2017-05-19234.00238.00231.00236.003613500848886700
2017-05-18232.00237.00231.00233.0054791001275836500
2017-05-17246.00246.00238.00240.0057683001392483800
2017-05-16252.00258.00249.00250.0042768001077274200
2017-05-15257.00259.00248.00249.0055322001396218100
2017-05-12261.00263.00255.00261.0085896002224224800
2017-05-11251.00269.00250.00264.00310236008119512400
2017-05-10260.00267.00246.00248.00314210007940573100
2017-05-09215.00218.00212.00216.002768000595286900
2017-05-08215.00215.00212.00214.002701800576778700
2017-05-02206.00211.00205.00209.003182800663445900
2017-05-01200.00207.00200.00206.001574000321895000
2017-04-28202.00205.00200.00201.001065300215611500
2017-04-27206.00207.00202.00204.00855300174536100
2017-04-26202.00205.00202.00205.001598800325542300
2017-04-25195.00200.00194.00199.001549300305470700
2017-04-24197.00198.00193.00193.00984700192094500
2017-04-21196.00197.00193.00194.001294200251979600
2017-04-20194.00196.00192.00193.001368500265411000
2017-04-19193.00194.00190.00193.001919100368984800
2017-04-18197.00199.00193.00194.001656800323723900
2017-04-17193.00196.00190.00193.001492400288256600
2017-04-14191.00196.00188.00194.002305500443999500
2017-04-13203.00203.00192.00194.004595300896108900
2017-04-12209.00213.00206.00208.002666800558560000
2017-04-11211.00214.00209.00211.001968700415222500
2017-04-10209.00213.00208.00211.002827600598683900
2017-04-07211.00212.00205.00207.003448800719813400
2017-04-06211.00213.00207.00209.003557500744328700
2017-04-05209.00213.00208.00213.002514900528754100
2017-04-04209.00212.00206.00207.002829500589793200
2017-04-03214.00215.00208.00209.002009000424166600
2017-03-31212.00216.00211.00213.002214900474027100
2017-03-30212.00215.00209.00211.001634200345947400
2017-03-29213.00214.00211.00213.00964300204660100
2017-03-28211.00213.00211.00212.00998500211659000
2017-03-27211.00211.00207.00210.001123000235351300
2017-03-24211.00216.00211.00214.001775800378640200
2017-03-23212.00213.00209.00212.00832700175679200
2017-03-22211.00215.00209.00211.002316900490830800
2017-03-21221.00222.00219.00219.00711900156607000
2017-03-17225.00225.00221.00221.001637800364239000
2017-03-16220.00225.00219.00225.001910300426967900
2017-03-15224.00225.00218.00220.002289000505529900
2017-03-14226.00227.00224.00224.00971500218956800
2017-03-13229.00229.00224.00225.001605000362626400
2017-03-10231.00232.00227.00228.002124800486896700
2017-03-09235.00235.00228.00231.002116800490233200
2017-03-08238.00242.00233.00233.0044944001069318100
2017-03-07237.00242.00237.00239.002716600651234500
2017-03-06234.00237.00233.00236.00876600206293100
2017-03-03234.00235.00232.00233.001287000300231400
2017-03-02236.00240.00234.00236.002519200594377100
2017-03-01225.00233.00223.00233.002518900575640400
2017-02-28230.00231.00224.00225.001644500373965400
2017-02-27225.00228.00220.00225.002797900625744800
2017-02-24232.00233.00226.00227.002174900496972400
2017-02-23236.00237.00230.00232.002717400632498100
2017-02-22234.00243.00234.00238.0047780001140748500
2017-02-21232.00234.00231.00233.001066600248274300
2017-02-20234.00234.00229.00232.001351000312106400
2017-02-17229.00235.00229.00232.001927400447830100
2017-02-16232.00233.00224.00233.002422600555362200
2017-02-15236.00239.00229.00231.003417100797504500
2017-02-14235.00239.00233.00235.0052416001236180400
2017-02-13221.00232.00221.00231.0057926001316295600
2017-02-10218.00222.00216.00219.003808200834370100
2017-02-09208.00218.00208.00218.0055547001193397000
2017-02-08206.00208.00202.00208.002702700555592500
2017-02-07206.00208.00200.00204.0068476001397498400
2017-02-06193.00193.00189.00192.001183700226377000
2017-02-03187.00193.00187.00189.001481200280462800
2017-02-02192.00193.00186.00186.001073900202812800
2017-02-01190.00193.00189.00192.00739600141525000
2017-01-31190.00193.00190.00190.001472900281678000
2017-01-30193.00194.00191.00193.00587000112817100
2017-01-27196.00197.00191.00193.001144600221166700
2017-01-26196.00198.00194.00194.002010900394296000
2017-01-25193.00193.00190.00192.001342600257457600
2017-01-24185.00189.00182.00187.001942200361738300
2017-01-23187.00189.00185.00185.001361900254250900
2017-01-20185.00192.00185.00190.002075300392517500
2017-01-19187.00188.00184.00184.00870100161445200
2017-01-18179.00186.00179.00185.001354300247745700
2017-01-17183.00185.00180.00181.001147600209024400
2017-01-16185.00188.00181.00184.001276800235114300
2017-01-13190.00190.00183.00185.002452400454844900
2017-01-12192.00193.00188.00191.001081800205913400
2017-01-11192.00195.00192.00193.00726500140458100
2017-01-10190.00193.00189.00190.00893800170356300
2017-01-06191.00194.00190.00192.00854400163425000
2017-01-05197.00198.00193.00194.001591600310233900
2017-01-04193.00197.00192.00196.001477900287729300
2016-12-30189.00192.00189.00191.00857400163297900
2016-12-29195.00196.00189.00190.002768600529357300
2016-12-28193.00200.00193.00199.001632800322732900
2016-12-27192.00194.00190.00191.001105300212110800
2016-12-26195.00196.00191.00192.001333800257571300
2016-12-22193.00194.00190.00193.001617800311267500
2016-12-21204.00207.00197.00197.001742200351112400
2016-12-20203.00205.00201.00204.001215000246675700
2016-12-19207.00209.00201.00203.002347400479004700
2016-12-16206.00214.00206.00211.002336600491627500
2016-12-15211.00211.00206.00208.001653200343616500
2016-12-14213.00215.00209.00210.001848800389552800
2016-12-13210.00216.00206.00215.001862200395342800
2016-12-12222.00223.00210.00215.003107800672084800
2016-12-09220.00221.00214.00221.002975800649451100
2016-12-08224.00224.00214.00218.004169500915284200
2016-12-07216.00221.00212.00218.0065778001425439100
2016-12-06196.00210.00196.00209.0064949001335954100
2016-12-05191.00195.00189.00194.001439500276556100
2016-12-02197.00198.00193.00194.001467900285356700
2016-12-01201.00204.00196.00197.003041700607756100
2016-11-30201.00202.00196.00196.001188700235230600
2016-11-29199.00203.00198.00200.001528700307372900
2016-11-28202.00205.00198.00204.002717900548919400
2016-11-25200.00207.00193.00197.0066061001323638400
2016-11-24184.00201.00183.00198.0082710001605511500
2016-11-22175.00179.00175.00179.001314000232645300
2016-11-21173.00175.00170.00174.001189500205355800
2016-11-18167.00174.00167.00173.002064700352753400
2016-11-17165.00167.00164.00167.00879700145439700
2016-11-16165.00166.00163.00165.00687400113172500
2016-11-15166.00166.00162.00165.001376800226631700
2016-11-14162.00168.00162.00164.002157000356166600
2016-11-11158.00161.00158.00161.002067200330109400
2016-11-10153.00161.00153.00158.002901200454744200
2016-11-09158.00158.00141.00145.002022300300280600
2016-11-08156.00158.00156.00156.00857500134100400
2016-11-07152.00156.00152.00155.0063620097928900
2016-11-04155.00155.00149.00152.00767200116804700
2016-11-02156.00157.00155.00155.00864100134504900
2016-11-01154.00159.00154.00156.001347900211143600
2016-10-31152.00155.00152.00154.00752000115747800
2016-10-28153.00156.00153.00153.002448900376483700
2016-10-27150.00153.00149.00153.001627600246214700
2016-10-26147.00151.00147.00150.001287000192201200
2016-10-25148.00148.00146.00147.0023810035015900
2016-10-24148.00148.00145.00148.0035250051704200
2016-10-21149.00149.00147.00148.0027290040434400
2016-10-20149.00150.00148.00149.0049040073041700
2016-10-19149.00149.00147.00148.0029630043966600
2016-10-18146.00148.00144.00148.0058690085975800
2016-10-17144.00147.00144.00146.0039800058177500
2016-10-14143.00145.00142.00145.0026860038629000
2016-10-13149.00149.00143.00144.00721900105139100
2016-10-12148.00150.00147.00147.0050450074826800
2016-10-11152.00152.00149.00150.0039000058631200
2016-10-07150.00151.00149.00150.0016950025386100
2016-10-06150.00152.00150.00151.0043620065823500
2016-10-05148.00151.00147.00150.00708400105764900
2016-10-04147.00149.00147.00149.0047210070083400
2016-10-03147.00149.00147.00147.0035480052417200
2016-09-30146.00146.00145.00146.0038960056671100
2016-09-29145.00149.00145.00147.001184300174602200
2016-09-28146.00146.00141.00144.0049820071468900
2016-09-27139.00145.00138.00144.0059600084405600
2016-09-26143.00144.00140.00140.0031710045033000
2016-09-23143.00144.00141.00144.0037770054006700
2016-09-21139.00144.00138.00143.0063780089752500
2016-09-20142.00144.00139.00139.0067870096158300
2016-09-16139.00143.00139.00143.0064050090534500
2016-09-15139.00140.00138.00139.0041820058057400
2016-09-14142.00142.00139.00142.00728200102583700

   ※ 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