[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 
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
2016-11-171073.001085.001067.001085.001930020784500
2016-11-161071.001076.001065.001075.002760029561900
2016-11-151070.001072.001052.001065.003330035420100
2016-11-141045.001073.001036.001060.004410046691100
2016-11-111044.001054.001020.001033.005420056072500
2016-11-101030.001037.001009.001027.006730068675900
2016-11-091066.001066.00970.00992.00127300127848500
2016-11-081065.001073.001060.001066.003480037068800
2016-11-071060.001082.001060.001070.003690039468500
2016-11-041053.001068.001050.001060.003450036472400
2016-11-021088.001095.001042.001065.008490090458700
2016-11-011115.001115.001090.001096.007070077776300
2016-10-311115.001138.001080.001106.00146500162533500
2016-10-281093.001110.001086.001098.005730062956100
2016-10-271086.001114.001085.001093.003870042378500
2016-10-261079.001094.001072.001091.006170066785500
2016-10-251120.001120.001078.001086.00101900111823600
2016-10-241128.001129.001112.001120.005200058238900
2016-10-211140.001142.001111.001117.00106000118864900
2016-10-201108.001138.001108.001121.0096600108429800
2016-10-191106.001134.001106.001117.00139600156073800
2016-10-181142.001145.001100.001106.00204100228630000
2016-10-171155.001197.001123.001135.00388800449276100
2016-10-141170.001204.001104.001147.00543900622166400
2016-10-131221.001229.001138.001174.0012902001536118200
2016-10-121378.001378.001240.001257.0031647004156027500
2016-10-11983.001104.00978.001078.00333700353052900
2016-10-07951.00958.00951.00954.0090008589600
2016-10-06964.00964.00954.00955.0098009391400
2016-10-05949.00960.00949.00957.001190011363300
2016-10-04933.00951.00933.00948.001450013673500
2016-10-03945.00948.00931.00942.001720016120800
2016-09-30935.00936.00931.00932.0069006442700
2016-09-29926.00953.00926.00944.001980018666200
2016-09-28955.00955.00921.00932.001280011984600
2016-09-2794.0095.0093.0094.0019100017955000
2016-09-2696.0096.0095.0096.0014900014240000
2016-09-2397.0097.0095.0097.0020500019811000
2016-09-2194.0096.0093.0096.0018300017282000
2016-09-2095.0096.0094.0095.0018200017298000
2016-09-1694.0095.0094.0095.00440004155000
2016-09-1596.0096.0094.0094.0013900013224000
2016-09-1497.0097.0094.0095.0042000040198000
2016-09-1398.0098.0097.0097.00790007670000
2016-09-1298.0098.0097.0098.00450004406000
2016-09-0999.00100.0098.0099.00880008703000
2016-09-0899.0099.0098.0099.00730007224000
2016-09-0799.00100.0099.0099.0010600010497000
2016-09-0698.00100.0098.00100.00550005440000
2016-09-0599.00100.0098.0098.0014300014164000
2016-09-0299.0099.0098.0098.00860008469000
2016-09-01100.00100.0098.0099.0016300016152000
2016-08-31100.00101.0099.00100.00960009599000
2016-08-30101.00102.0099.00100.0026100026166000
2016-08-2998.00101.0098.0099.0020700020526000
2016-08-2698.0098.0097.0097.00870008496000
2016-08-2599.0099.0097.0098.00720007051000
2016-08-2498.0099.0098.0098.0017000016750000
2016-08-23101.00101.0097.0097.0026100025865000
2016-08-22101.00102.0099.00101.0027000027213000
2016-08-1999.00103.0099.00102.0038100038526000
2016-08-1899.00100.0099.0099.00720007137000
2016-08-1798.00100.0098.0099.0014200014046000
2016-08-16100.00100.0098.0099.00500004972000
2016-08-15101.00101.0099.00100.0010500010537000
2016-08-1299.00100.0098.00100.00940009271000
2016-08-1099.00100.0099.00100.00680006742000
2016-08-09101.00101.0099.00100.00870008644000
2016-08-0898.00100.0098.00100.00390003868000
2016-08-0598.0099.0097.0097.00550005402000
2016-08-0499.0099.0097.0098.00740007250000
2016-08-03100.00100.0098.0099.00790007819000
2016-08-0299.00101.0099.00101.00820008188000
2016-08-01100.00101.0098.0099.0018700018635000
2016-07-2995.00104.0094.00101.0061800061589000
2016-07-2897.0097.0094.0096.00980009361000
2016-07-2796.0097.0096.0097.00760007308000
2016-07-2698.0098.0095.0095.00990009544000
2016-07-2597.0098.0096.0098.00750007270000
2016-07-2295.0096.0094.0096.00800007603000
2016-07-2197.0097.0096.0096.00920008854000
2016-07-2097.0097.0094.0096.00620005905000
2016-07-1997.0097.0095.0096.0015200014643000
2016-07-1596.0097.0095.0096.0026600025490000
2016-07-1494.0096.0094.0096.00770007336000
2016-07-1394.0096.0094.0094.0028100026598000
2016-07-1292.0095.0092.0093.0020500019116000
2016-07-1190.0092.0090.0092.0017800016105000
2016-07-0889.0089.0088.0088.001090009678000
2016-07-0791.0091.0089.0089.0012700011385000
2016-07-0692.0092.0089.0091.0016100014541000
2016-07-0593.0093.0091.0092.00660006039000
2016-07-0493.0093.0091.0093.00550005070000
2016-07-0192.0092.0090.0092.00660006033000
2016-06-3092.0093.0090.0090.001070009791000
2016-06-2990.0092.0090.0092.0019900018048000
2016-06-2889.0090.0088.0089.0017100015293000
2016-06-2790.0091.0089.0090.001040009374000
2016-06-2496.0096.0089.0091.0025500023369000
2016-06-2396.0096.0094.0096.00670006378000
2016-06-2296.0096.0096.0096.00610005856000
2016-06-2196.0097.0096.0096.00410003937000
2016-06-2095.0097.0095.0096.00620005998000
2016-06-1795.0095.0094.0094.00860008133000
2016-06-1697.0097.0093.0094.0017300016404000
2016-06-1595.0097.0092.0096.0022500021336000
2016-06-1497.0098.0095.0095.0025100024236000
2016-06-1397.0098.0097.0097.0014300013888000
2016-06-1099.0099.0098.0099.0010400010286000
2016-06-0999.00100.0099.0099.00330003279000
2016-06-08100.00100.0099.00100.00450004485000
2016-06-07101.00101.00100.00100.00320003219000
2016-06-06100.00101.0099.00101.0015900015932000
2016-06-03101.00102.00100.00102.0011000011138000
2016-06-02101.00102.00101.00101.0018700018905000
2016-06-01104.00104.00102.00102.00930009561000
2016-05-31104.00105.00103.00104.0022400023145000
2016-05-30103.00104.00103.00104.0012600012994000
2016-05-27102.00103.00102.00103.0010300010509000
2016-05-26103.00104.00101.00102.0016600016992000
2016-05-25103.00103.00102.00103.0016400016769000
2016-05-24102.00103.00101.00102.00670006839000
2016-05-23103.00103.00101.00102.0020700021077000
2016-05-20101.00103.00101.00103.00820008417000
2016-05-19103.00103.00101.00102.0011200011460000
2016-05-18101.00104.00101.00102.0018800019167000
2016-05-17103.00104.00100.00102.0025800026161000
2016-05-16107.00107.00102.00102.0025200026557000
2016-05-13106.00106.00104.00105.0043900046119000
2016-05-1299.00109.0098.00106.0094800099415000
2016-05-1198.00100.0098.0099.00480004731000
2016-05-1097.00100.0096.0098.0014500014219000
2016-05-0997.0099.0096.0096.0014000013615000
2016-05-0696.0096.0095.0096.0015200014578000
2016-05-0296.0098.0096.0096.0010600010213000
2016-04-28100.00102.0098.0099.0021600021561000
2016-04-27100.00100.0098.0098.0013900013730000
2016-04-26102.00102.0098.0098.0024500024475000
2016-04-25103.00103.00100.00102.0010900011063000
2016-04-22101.00102.00100.00102.0017000017218000
2016-04-21101.00103.00100.00103.0028200028665000
2016-04-20100.00101.0099.00100.00830008337000
2016-04-19100.00101.0099.00100.0023800023756000
2016-04-1899.0099.0097.0098.0029300028758000
2016-04-15103.00103.00102.00103.0014700015055000
2016-04-14102.00104.00100.00103.0038400038978000
2016-04-1399.00102.0099.00101.0011400011451000
2016-04-1297.00100.0097.0099.0014300014108000
2016-04-1194.0097.0094.0096.0013500012829000
2016-04-0892.0096.0092.0094.0030700028751000
2016-04-0793.0096.0093.0094.0035400033322000
2016-04-0695.0097.0095.0095.0014900014266000
2016-04-0597.0097.0094.0095.0024500023397000
2016-04-0496.0098.0095.0098.0017500016891000
2016-04-01101.00101.0096.0096.0048300047667000
2016-03-31103.00103.00101.00101.0023200023706000
2016-03-30104.00105.00104.00104.0010500010926000
2016-03-29103.00106.00103.00105.0015300016001000
2016-03-28103.00103.00102.00103.0015900016321000
2016-03-25104.00104.00102.00102.0012300012698000
2016-03-24104.00104.00102.00102.0015400015871000
2016-03-23104.00106.00104.00105.0019200020185000
2016-03-22104.00104.00103.00103.0017000017630000
2016-03-18103.00104.00102.00104.0011000011326000
2016-03-17104.00106.00102.00104.0020200021025000
2016-03-16104.00104.00103.00103.00890009244000
2016-03-15106.00106.00104.00104.0022900024123000
2016-03-14106.00106.00104.00106.0041900044285000
2016-03-11102.00105.00102.00105.0037900039142000
2016-03-10103.00105.00102.00103.0027600028470000
2016-03-09104.00104.00101.00103.0030400031169000
2016-03-08105.00109.00104.00105.0056600060195000
2016-03-07109.00109.00101.00104.0046600048927000
2016-03-04100.00107.00100.00106.0069400072120000
2016-03-03101.00103.00100.00101.0041400041998000
2016-03-02100.00100.0099.0099.0023000022921000
2016-03-0198.0099.0097.0099.0027100026516000
2016-02-29101.00101.0098.0098.0023700023680000
2016-02-26100.00101.0098.00100.0033100033009000
2016-02-2599.00100.0098.0099.0041500041088000
2016-02-24101.00104.0099.0099.0074500075651000
2016-02-23108.00108.00100.00102.001742000180564000
2016-02-2296.00118.0095.00107.005837000644817000
2016-02-1998.0098.0096.0096.0017100016505000
2016-02-1896.00100.0096.00100.0026000025414000
2016-02-1793.0096.0093.0095.0013400012657000
2016-02-1691.0097.0091.0094.0035700033406000
2016-02-1595.0097.0092.0094.0045200042646000
2016-02-1291.0093.0088.0090.0063500057566000
2016-02-10100.00101.0095.0097.0060100058773000
2016-02-09100.00101.0097.0098.0048500047803000
2016-02-08101.00105.00101.00103.0014100014487000
2016-02-05101.00104.00100.00101.0050600051173000
2016-02-04106.00107.00101.00101.0045500047494000
2016-02-03112.00112.00107.00108.0037200040600000
2016-02-02115.00115.00113.00113.0013400015314000
2016-02-01116.00116.00113.00114.0023000026303000
2016-01-29116.00117.00110.00113.0059700067346000
2016-01-28116.00118.00115.00116.0016100018737000
2016-01-27117.00119.00116.00118.0015500018209000
2016-01-26116.00117.00116.00116.009300010835000
2016-01-25117.00119.00116.00118.0015200017855000
2016-01-22114.00116.00110.00116.0033000037352000
2016-01-21113.00117.00111.00112.0048500055144000
2016-01-20118.00122.00115.00115.0059600069924000
2016-01-19118.00121.00116.00118.0029600035050000
2016-01-18115.00117.00112.00116.0038100043619000
2016-01-15123.00123.00118.00120.0029600035719000
2016-01-14122.00122.00118.00120.0036900044209000
2016-01-13122.00125.00121.00123.0013900017086000
2016-01-12126.00126.00119.00120.0066800081692000
2016-01-08126.00127.00125.00126.0020700026103000
2016-01-07128.00129.00126.00126.0022100028089000
2016-01-06130.00130.00128.00128.0022500028974000
2016-01-05129.00131.00129.00130.0014100018281000
2016-01-04130.00133.00130.00131.0018400024260000
2015-12-30131.00132.00131.00131.0017100022512000
2015-12-29131.00132.00129.00131.0017300022461000
2015-12-28127.00132.00126.00132.0029500037965000
2015-12-25128.00129.00125.00127.0056600071594000
2015-12-24129.00132.00128.00129.0073200094712000
2015-12-22130.00131.00128.00129.0042300054664000
2015-12-21133.00133.00127.00131.0063800082920000
2015-12-18135.00136.00133.00134.0036100048493000
2015-12-17134.00135.00133.00135.0032500043583000
2015-12-16134.00135.00133.00134.0028200037655000
2015-12-15135.00135.00131.00132.0048600064809000
2015-12-14133.00135.00132.00135.0049700066240000
2015-12-11137.00138.00131.00136.00896000120900000
2015-12-10136.00137.00136.00136.0016400022340000
2015-12-09138.00140.00137.00138.0059200081788000
2015-12-08141.00142.00138.00139.0053400074685000
2015-12-07144.00144.00141.00141.0037500053413000
2015-12-04144.00145.00142.00143.0039400056484000
2015-12-03144.00147.00144.00145.0055900081123000
2015-12-02144.00145.00142.00144.0039900057302000
2015-12-01142.00147.00142.00144.00807000116410000

   ※ 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