[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 
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
2016-09-13146.00146.00144.00144.0045750066545200
2016-09-12144.00145.00143.00144.00816900117780300
2016-09-09146.00149.00145.00147.00806300118569900
2016-09-08149.00149.00146.00147.0043830064702800
2016-09-07148.00149.00146.00149.0059150087365200
2016-09-06151.00153.00149.00151.0049660075033600
2016-09-05148.00153.00148.00151.001142000172016200
2016-09-02147.00149.00146.00146.0032670048032300
2016-09-01145.00148.00145.00147.0048050070553300
2016-08-31145.00147.00145.00145.0056770082681400
2016-08-30146.00146.00144.00145.0022670032772600
2016-08-29146.00148.00145.00145.0044460064922200
2016-08-26143.00144.00141.00142.0037260053123800
2016-08-25146.00147.00142.00143.00753200108029500
2016-08-24145.00149.00145.00147.0055520081863000
2016-08-23149.00149.00144.00145.00840300123355700
2016-08-22147.00150.00147.00149.001155200171445900
2016-08-19139.00147.00139.00147.001347200193542300
2016-08-18140.00140.00138.00139.0030320042169400
2016-08-17139.00141.00138.00140.0060960084989700
2016-08-16140.00140.00138.00138.0037020051368900
2016-08-15139.00141.00138.00138.0021120029378800
2016-08-12140.00141.00138.00139.0041800058224900
2016-08-10139.00141.00138.00140.0063760088847800
2016-08-09138.00140.00138.00140.0032830045645500
2016-08-08140.00140.00137.00139.0052260072321100
2016-08-05137.00140.00136.00137.0056990078507900
2016-08-04133.00138.00132.00137.00959800128779000
2016-08-03137.00137.00131.00131.001298400174107100
2016-08-02140.00142.00140.00140.0049610069900100
2016-08-01134.00143.00133.00143.001291600180108300
2016-07-29137.00137.00130.00136.001263400169160200
2016-07-28138.00139.00135.00136.0058480080197200
2016-07-27135.00140.00134.00139.001814300249782300
2016-07-26138.00139.00131.00132.001869400251374200
2016-07-25134.00140.00134.00140.001515900207793500
2016-07-22129.00133.00129.00132.0074690098036400
2016-07-21130.00133.00129.00131.00795600104275400
2016-07-20131.00131.00126.00129.0072230092867800
2016-07-19132.00133.00128.00130.00966000125581000
2016-07-15132.00133.00129.00132.001236900162130400
2016-07-14130.00131.00126.00128.00784400100784500
2016-07-13130.00132.00128.00131.001753500228142800
2016-07-12121.00125.00121.00123.001184200146104400
2016-07-11115.00119.00115.00118.00887900103831900
2016-07-08115.00117.00111.00111.001051400119792300
2016-07-07119.00119.00115.00115.00856000100649400
2016-07-06121.00121.00116.00117.001070900126075200
2016-07-05123.00125.00123.00124.0040730050474200
2016-07-04121.00125.00120.00123.001014600124879000
2016-07-01122.00122.00118.00121.0066270079709600
2016-06-30122.00123.00118.00118.0070330084504500
2016-06-29121.00121.00118.00118.0068090081127100
2016-06-28119.00119.00113.00116.001174500136501500
2016-06-27117.00119.00116.00118.0047510055696600
2016-06-24130.00131.00111.00116.002795900340900200
2016-06-23127.00130.00126.00128.001237300158097000
2016-06-22131.00131.00125.00127.00799400101650900
2016-06-21129.00132.00127.00130.0070710091955800
2016-06-20127.00132.00127.00130.00984500127834200
2016-06-17124.00126.00123.00124.0068160084929300
2016-06-16128.00129.00120.00123.001280700159139400
2016-06-15126.00130.00125.00128.001230000156630100
2016-06-14133.00134.00126.00128.001812900233729400
2016-06-13137.00137.00133.00134.001202200161808600
2016-06-10142.00143.00138.00141.00938700131970900
2016-06-09141.00144.00141.00143.00789800112443100
2016-06-08146.00147.00142.00142.00972200140084100
2016-06-07145.00148.00144.00146.00968600141381700
2016-06-06139.00146.00139.00145.001364700193808500
2016-06-03141.00143.00139.00143.001645000232574700
2016-06-02149.00149.00142.00144.001797400261328100
2016-06-01153.00154.00149.00150.001683700254338600
2016-05-31154.00157.00153.00153.005023600774389500
2016-05-30156.00156.00154.00156.00667800103499500
2016-05-27155.00157.00152.00154.00839400129666500
2016-05-26158.00158.00155.00155.00778500121999600
2016-05-25157.00159.00155.00156.00895800140757100
2016-05-24156.00157.00154.00155.00719100111906400
2016-05-23156.00159.00154.00158.00833100130451000
2016-05-20155.00158.00155.00156.001537300239876900
2016-05-19159.00161.00155.00155.001268800199169100
2016-05-18159.00161.00157.00158.001408600223635200
2016-05-17155.00161.00153.00160.001722600270109500
2016-05-16158.00159.00155.00155.001200900187836800
2016-05-13160.00160.00157.00158.001671800265444400
2016-05-12157.00162.00156.00161.001844700294139100
2016-05-11158.00162.00154.00159.005389100856836300
2016-05-10150.00158.00144.00157.005926300913386000
2016-05-09138.00140.00136.00137.00904800124696600
2016-05-06140.00143.00138.00138.0055870077834300
2016-05-02137.00142.00136.00140.001286800178058400
2016-04-28154.00155.00143.00145.001447800214288500
2016-04-27148.00152.00147.00152.001166400174561900
2016-04-26149.00149.00142.00147.001487400216144900
2016-04-25159.00159.00150.00150.002127400328068600
2016-04-22150.00156.00148.00156.002873000437723800
2016-04-21143.00152.00140.00151.002859700421673700
2016-04-20139.00142.00138.00140.001246800174459500
2016-04-19135.00137.00134.00136.00900100121675800
2016-04-18134.00135.00128.00132.001768600232578700
2016-04-15135.00140.00135.00139.00831600114700700
2016-04-14137.00140.00137.00138.00930800129087300
2016-04-13134.00136.00133.00135.00857800115496900
2016-04-12127.00133.00127.00133.001173500153554300
2016-04-11127.00128.00124.00127.00897100112944200
2016-04-08119.00129.00118.00128.0079340098804200
2016-04-07119.00125.00119.00122.00859100105100500
2016-04-06116.00122.00116.00121.0076830091973100
2016-04-05125.00125.00118.00119.00870500105069200
2016-04-04125.00130.00123.00126.001203900151785700
2016-04-01131.00132.00126.00126.00995800127298600
2016-03-31132.00134.00131.00131.00857800113563700
2016-03-30136.00138.00128.00130.001292400170355200
2016-03-29137.00138.00135.00137.0054040073896200
2016-03-28138.00140.00134.00135.00971800132891100
2016-03-25138.00140.00137.00138.00869300119852600
2016-03-24145.00146.00140.00141.001073000152570300
2016-03-23148.00148.00145.00146.00761200111403600
2016-03-22148.00149.00144.00148.001455200214265900
2016-03-18140.00145.00140.00145.001785500255416100
2016-03-17144.00146.00136.00140.001892000269323300
2016-03-16142.00145.00140.00143.001061700151333600
2016-03-15143.00147.00141.00143.001628900234051900
2016-03-14137.00145.00136.00144.002396500338556700
2016-03-11132.00135.00131.00134.00793100105647100
2016-03-10134.00135.00130.00134.00908600120805800
2016-03-09132.00133.00128.00132.001386600180341600
2016-03-08132.00135.00129.00133.001965400259916700
2016-03-07134.00135.00130.00130.001152900152771700
2016-03-04127.00134.00126.00132.001960800256793900
2016-03-03120.00127.00120.00126.001178100146474800
2016-03-02119.00122.00117.00120.001642400196783600
2016-03-01117.00118.00114.00117.0072480084115100
2016-02-29116.00117.00114.00117.001929700223282800
2016-02-26117.00118.00112.00113.001292800147658400
2016-02-25113.00117.00112.00115.001232500140792900
2016-02-24112.00114.00110.00111.001202800134212800
2016-02-23115.00118.00113.00114.001434000165397000
2016-02-22118.00118.00112.00113.001577100180458700
2016-02-19115.00117.00112.00117.001179700134945600
2016-02-18112.00122.00110.00117.003501400407515600
2016-02-17107.00113.00104.00108.001264700136440000
2016-02-16102.00113.00102.00110.002149300233076800
2016-02-15101.00105.0099.00104.001459200148639600
2016-02-1299.00102.0094.0096.002782800272437000
2016-02-10111.00114.00103.00107.002139100232156400
2016-02-09112.00114.00110.00110.001484900165828800
2016-02-08112.00117.00111.00117.001368300157227000
2016-02-05116.00121.00111.00114.001722800197655600
2016-02-04116.00120.00115.00118.002046700240579800
2016-02-03125.00126.00117.00117.001926400234029500
2016-02-02137.00137.00124.00129.004065700529010000
2016-02-01128.00139.00128.00139.003928600525446000
2016-01-29119.00124.00118.00123.001469200177024400
2016-01-28124.00124.00119.00120.001093400132712900
2016-01-27122.00125.00120.00122.001215900149168000
2016-01-26121.00121.00119.00121.00874200104968700
2016-01-25121.00126.00118.00123.001915900234968900
2016-01-22115.00122.00113.00119.001692400196786300
2016-01-21116.00120.00109.00111.002096400241512700
2016-01-20126.00126.00118.00119.001207500146031500
2016-01-19119.00125.00119.00122.001059500129203200
2016-01-18118.00121.00117.00120.001332800158889600
2016-01-15130.00131.00121.00123.00996800125261900
2016-01-14125.00129.00122.00128.001462500183423200
2016-01-13126.00130.00125.00129.00856400109593600
2016-01-12129.00133.00123.00123.002083600264373300
2016-01-08129.00135.00128.00131.001382800182258900
2016-01-07137.00139.00131.00131.001403400188817200
2016-01-06142.00143.00137.00138.00978100136207900
2016-01-05141.00143.00139.00142.00796300112670200
2016-01-04143.00146.00139.00140.001002800142674900
2015-12-30141.00146.00141.00142.00805900115606900
2015-12-29142.00145.00138.00142.001561500219923100
2015-12-28132.00143.00132.00143.002062800284324000
2015-12-25135.00135.00128.00130.002989900392384400
2015-12-24140.00143.00136.00136.002668000371709000
2015-12-22140.00140.00138.00140.001460200203426700
2015-12-21141.00141.00138.00140.001585600221419200
2015-12-18146.00147.00142.00143.002068800298253500
2015-12-17150.00151.00146.00146.001134900168076600
2015-12-16146.00150.00146.00149.001211100178836000
2015-12-15150.00151.00143.00145.002466300360086500
2015-12-14151.00152.00148.00150.001178300177105700
2015-12-11153.00155.00153.00155.00929100142792800
2015-12-10155.00157.00152.00153.00828900127822200
2015-12-09156.00158.00156.00156.00973700152573800
2015-12-08161.00162.00157.00159.001373800218507800
2015-12-07163.00163.00161.00161.00970800156771600
2015-12-04161.00164.00160.00162.001171500189025200
2015-12-03164.00166.00164.00164.00707600116222500
2015-12-02165.00166.00164.00165.00607500100236400
2015-12-01162.00165.00162.00165.00936200153422400
2015-11-30165.00165.00161.00162.0048900079362000
2015-11-27164.00167.00163.00163.00853600140460000
2015-11-26163.00165.00162.00164.00715300116923900

   ※ 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