[5491 東証1部] 日本金属 日足 時系列データ

[5491 東証1部] 日本金属 (鉄鋼)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-222700.002741.002680.002733.0063400172284100
2017-11-212671.002691.002652.002686.0074700200122600
2017-11-202635.002695.002634.002653.0080500213984900
2017-11-172735.002779.002625.002635.00118500317423300
2017-11-162630.002778.002595.002720.00150100402988500
2017-11-152738.002740.002580.002640.00142300379248600
2017-11-142780.002790.002738.002748.00128100353690000
2017-11-132823.002827.002757.002780.0056400157032000
2017-11-102785.002850.002783.002823.0068900194055600
2017-11-092867.002880.002783.002834.00101300287822600
2017-11-082860.002870.002830.002845.0065200185702300
2017-11-072859.002906.002856.002867.0082600237598700
2017-11-062930.002952.002838.002859.00117200336996400
2017-11-023000.003005.002910.002920.00134600398042000
2017-11-013130.003170.002965.002976.00284000855941100
2017-10-313315.003505.003050.003140.00289300937915000
2017-10-303460.003460.003230.003330.00118700394513000
2017-10-273395.003470.003395.003415.00108900373694500
2017-10-263290.003355.003245.003350.0094300312743000
2017-10-253240.003320.003190.003250.00106600346630000
2017-10-243135.003235.003080.003230.0071000226314500
2017-10-233065.003140.003020.003135.0056300174322500
2017-10-203055.003065.002992.003015.0038400116020200
2017-10-193025.003060.003015.003060.002930089131500
2017-10-183085.003085.002999.003035.0059600181113900
2017-10-173000.003105.003000.003060.0062900192309000
2017-10-162911.003055.002911.002999.0073900219549900
2017-10-133010.003010.002902.002942.0095000280672400
2017-10-123000.003070.003000.003010.0050200152171500
2017-10-113175.003185.002941.003010.00172700525191900
2017-10-103165.003215.003135.003190.0046700148878500
2017-10-063080.003200.003070.003160.0051300161649000
2017-10-053100.003130.003060.003090.0055200170843500
2017-10-043105.003140.003085.003130.0044700139148000
2017-10-033155.003155.003105.003135.0046200144554500
2017-10-023190.003195.003065.003110.0084800264257000
2017-09-293185.003230.003170.003170.0043100137726500
2017-09-283250.003280.003155.003215.0076000243788000
2017-09-273130.003250.003105.003250.0089600286731000
2017-09-263085.003150.003045.003130.0055500172556000
2017-09-253135.003240.003095.003130.0075100236722000
2017-09-223240.003250.003035.003105.00191900598202000
2017-09-213320.003375.003225.003260.00129500425427500
2017-09-203280.003340.003200.003325.00159000523515500
2017-09-193055.003290.003050.003255.00201500644327500
2017-09-153025.003100.003020.003060.0070800216074000
2017-09-143070.003150.002961.003025.00138900423932500
2017-09-132890.003115.002871.003070.00227400689698000
2017-09-122872.002879.002822.002850.0053800153715700
2017-09-112878.002916.002809.002843.0084200240117400
2017-09-082714.002878.002713.002830.00160700454238600
2017-09-072688.002772.002668.002722.0083400227702200
2017-09-062572.002663.002565.002645.0055400145455600
2017-09-052695.002730.002589.002631.0089600236304800
2017-09-042745.002754.002678.002687.0061600166563500
2017-09-012727.002747.002696.002740.0047100128390900
2017-08-312776.002784.002717.002737.0052700145346600
2017-08-302762.002779.002690.002756.0098100269251400
2017-08-292650.002718.002645.002712.0069500186390600
2017-08-282715.002791.002631.002668.00115300310364300
2017-08-252689.002715.002526.002628.00133500351253200
2017-08-242730.002780.002670.002685.00165000448238400
2017-08-232707.002756.002630.002739.00328600889388400
2017-08-222463.002669.002418.002603.00342000877885200
2017-08-212436.002439.002361.002369.003950094463300
2017-08-182446.002490.002373.002418.0083600202972300
2017-08-172436.002491.002395.002478.0083100204639600
2017-08-162344.002458.002324.002402.0090800219202700
2017-08-152394.002400.002344.002344.0053200125762200
2017-08-142354.002445.002344.002373.0080000190757900
2017-08-102380.002439.002351.002404.0062600150336600
2017-08-092419.002484.002306.002389.00160900384361300
2017-08-082441.002499.002418.002435.00139200341637600
2017-08-072397.002497.002390.002395.00163300397856000
2017-08-042296.002420.002291.002363.00192700452499300
2017-08-032177.002382.002132.002346.00280400634253700
2017-08-022102.002165.002092.002163.00125300268236000
2017-08-012136.002190.002063.002123.00313000669681000
2017-07-311898.002230.001874.002213.005280001111611400
2017-07-281840.001859.001786.001858.004740086675500
2017-07-271790.001838.001775.001822.005250095251200
2017-07-261779.001788.001765.001785.002730048508700
2017-07-251765.001797.001743.001786.001610028669100
2017-07-241782.001782.001751.001780.001970034964400
2017-07-211780.001780.001740.001776.003390060070300
2017-07-201717.001796.001714.001772.004380076944200
2017-07-191736.001736.001701.001719.002190037635200
2017-07-181719.001740.001695.001740.004650079934000
2017-07-141670.001710.001665.001705.003250054886600
2017-07-131663.001670.001660.001665.00750012486500
2017-07-121669.001672.001661.001669.001190019855800
2017-07-111669.001669.001660.001664.002070034490700
2017-07-101688.001692.001657.001670.004080068355000
2017-07-071605.001623.001593.001608.001470023697900
2017-07-061629.001630.001603.001613.002400038832800
2017-07-051569.001627.001554.001621.003600057438600
2017-07-041561.001575.001538.001555.001770027639400
2017-07-031544.001570.001538.001551.001380021435500
2017-06-301530.001558.001529.001543.002010030894500
2017-06-291563.001569.001546.001547.001760027409800
2017-06-281563.001564.001545.001555.001380021453400
2017-06-271550.001565.001538.001562.00880013704600
2017-06-261541.001577.001540.001547.001460022686700
2017-06-231534.001546.001534.001541.00920014165200
2017-06-221547.001547.001536.001540.001070016486100
2017-06-211554.001562.001537.001537.001380021340900
2017-06-201545.001558.001540.001554.001560024196300
2017-06-191539.001545.001528.001530.001390021348600
2017-06-161530.001544.001530.001539.001760027056000
2017-06-151550.001560.001520.001530.003570054855900
2017-06-141586.001586.001555.001556.002100032796200
2017-06-131589.001599.001568.001568.002380037588800
2017-06-121610.001619.001586.001586.002130034105700
2017-06-091581.001611.001581.001598.002700043098700
2017-06-081596.001596.001572.001574.002110033330400
2017-06-071572.001601.001571.001596.002370037746600
2017-06-061604.001615.001580.001582.002120033741800
2017-06-051639.001639.001606.001606.002820045697400
2017-06-021623.001648.001623.001639.003080050521800
2017-06-011606.001620.001606.001612.001310021151300
2017-05-311621.001632.001605.001611.001560025240600
2017-05-301602.001628.001591.001620.002540040953700
2017-05-291636.001645.001601.001604.005110083188600
2017-05-261637.001643.001610.001636.003020049107000
2017-05-251650.001655.001634.001638.002200036152900
2017-05-241635.001650.001626.001648.003550058232600
2017-05-231644.001648.001605.001627.003130050760500
2017-05-221609.001634.001604.001629.003990064690300
2017-05-191598.001600.001571.001592.002340037220300
2017-05-181598.001599.001576.001599.004620073493300
2017-05-171599.001615.001583.001605.005380086304200
2017-05-161606.001619.001564.001599.0069600110747300
2017-05-151508.001586.001507.001583.00128200199267600
2017-05-121502.001560.001481.001508.00113600171776300
2017-05-111488.001510.001481.001509.005050075730500
2017-05-101497.001515.001482.001483.0099100148549300
2017-05-091483.001483.001470.001473.001900028022500
2017-05-081480.001485.001470.001472.003390050058900
2017-05-021446.001460.001440.001460.002220032240100
2017-05-011428.001472.001406.001439.001410020189900
2017-04-281440.001459.001420.001422.002650038113600
2017-04-271412.001438.001412.001438.002690038348500
2017-04-261411.001477.001406.001412.005220074517600
2017-04-251366.001391.001366.001388.00780010815600
2017-04-241365.001380.001363.001368.001030014090300
2017-04-211375.001375.001340.001365.001270017296400
2017-04-201352.001372.001339.001363.001190016141600
2017-04-191331.001358.001330.001348.001720023079300
2017-04-181354.001381.001341.001342.001590021521600
2017-04-171325.001350.001313.001347.002280030315400
2017-04-141328.001358.001318.001355.003190042744500
2017-04-131344.001354.001321.001331.002940039223500
2017-04-121355.001389.001325.001374.004000054062900
2017-04-111388.001403.001358.001361.003250044700700
2017-04-101370.001423.001362.001417.003470048413600
2017-04-071373.001376.001347.001354.002710036805300
2017-04-061377.001379.001332.001351.003720050305300
2017-04-051382.001413.001363.001381.002290031677400
2017-04-041398.001399.001356.001382.003870053376900
2017-04-031443.001444.001388.001408.004590064608300
2017-03-311477.001479.001435.001435.001860026999800
2017-03-301456.001485.001456.001469.004630068077000
2017-03-291455.001471.001450.001459.001540022444100
2017-03-281470.001480.001461.001469.003300048467100
2017-03-271471.001476.001455.001470.002270033224200
2017-03-241443.001476.001438.001473.002930042720300
2017-03-231432.001448.001430.001443.001730024849100
2017-03-221451.001459.001435.001443.003920056659000
2017-03-211477.001478.001463.001472.003140046230000
2017-03-171472.001478.001450.001478.003720054569500
2017-03-161462.001478.001453.001470.002250032973700
2017-03-151467.001469.001454.001462.003770055116600
2017-03-141473.001479.001462.001478.002680039542500
2017-03-131457.001479.001456.001473.003260047813400
2017-03-101471.001485.001456.001456.006140090112300
2017-03-091467.001488.001461.001483.004660068556700
2017-03-081480.001488.001473.001479.002590038342300
2017-03-071491.001496.001480.001482.002760041048400
2017-03-061490.001501.001481.001498.001420021237800
2017-03-031495.001502.001481.001496.002790041579100
2017-03-021502.001524.001490.001496.006200093045200
2017-03-011477.001497.001467.001492.0068700101892400
2017-02-281447.001499.001442.001485.00131300194115500
2017-02-271450.001461.001415.001447.00131700190113300
2017-02-241310.001534.001298.001443.00457500670851500
2017-02-231333.001333.001308.001316.001560020581900
2017-02-221312.001344.001307.001329.003240042772900
2017-02-211306.001315.001306.001307.0071009291800
2017-02-201304.001323.001293.001306.002830036929100
2017-02-171321.001323.001303.001312.001830023959700
2017-02-161334.001334.001314.001327.001020013487100
2017-02-151336.001354.001325.001334.003210043017200
2017-02-141331.001350.001320.001327.004050053898000
2017-02-131302.001329.001300.001324.004250055897100
2017-02-101290.001290.001271.001283.001690021646800
2017-02-091270.001290.001265.001275.002640033780000
2017-02-081267.001270.001260.001269.001750022147800
2017-02-071273.001273.001260.001264.001630020652200
2017-02-061297.001300.001273.001280.001570020157400
2017-02-031276.001291.001251.001278.004460056705500
2017-02-021318.001325.001273.001276.004160053652700
2017-02-011311.001358.001308.001312.005770076686800
2017-01-311345.001474.001345.001366.00195700275243700
2017-01-301320.001393.001305.001374.006220083664800
2017-01-271295.001320.001277.001314.003310042999500
2017-01-261295.001303.001287.001287.001930024924300
2017-01-251274.001292.001268.001290.003570045743200
2017-01-241266.001274.001245.001271.003710046759400
2017-01-231295.001295.001268.001276.002310029520900
2017-01-201289.001301.001265.001299.002340030057400
2017-01-191265.001293.001260.001289.002740034914800
2017-01-181253.001269.001226.001262.003280041046100
2017-01-171261.001273.001246.001252.002740034503000
2017-01-161274.001279.001253.001258.003600045524300
2017-01-131256.001296.001256.001282.002810035751200
2017-01-121296.001296.001264.001269.002380030322900
2017-01-111273.001298.001270.001291.002320029896900
2017-01-101271.001297.001250.001273.004690059507100
2017-01-061281.001293.001270.001277.003450044071400
2017-01-051323.001350.001300.001307.002920038297500
2017-01-041290.001322.001278.001310.004550059168000
2016-12-301275.001290.001265.001274.001380017632000
2016-12-291284.001310.001265.001278.003510044997200
2016-12-281275.001330.001275.001305.002390031300000
2016-12-271278.001295.001264.001275.002270029024600
2016-12-261298.001299.001276.001276.002980038313300
2016-12-221309.001310.001280.001295.002380030774600
2016-12-211339.001340.001298.001310.003970052191300
2016-12-201325.001355.001325.001336.005020067380200
2016-12-191362.001380.001321.001342.005410072740000
2016-12-161380.001397.001374.001392.005020069618200
2016-12-151389.001398.001362.001380.004450061341600
2016-12-141400.001401.001363.001389.006980096570000
2016-12-131403.001421.001390.001412.003960055719200
2016-12-121445.001478.001402.001425.00109100157119300
2016-12-091370.001442.001370.001436.00110300155496400
2016-12-081406.001430.001353.001367.0091600126869500
2016-12-071319.001395.001319.001388.00119800162892700
2016-12-061297.001319.001282.001309.007030091587700
2016-12-051234.001294.001221.001285.0080700101323000
2016-12-021220.001247.001216.001241.0088400109313900
2016-12-011255.001262.001224.001225.006700083372700
2016-11-301240.001265.001200.001245.00134400165620900
2016-11-291186.001240.001172.001238.00116900141578900
2016-11-281159.001194.001152.001185.005510064532300
2016-11-251196.001204.001140.001152.007890092429900
2016-11-241150.001190.001136.001186.0091600106299300
2016-11-221122.001168.001104.001134.006560074701100
2016-11-211116.001129.001100.001109.005310059062600
2016-11-181090.001112.001088.001109.004610050637400

   ※ 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