[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 
2017-08-172436.002491.002395.002478.0083100204639600
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
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

   ※ 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