[5563 東証1部] 新日本電工 日足 時系列データ

[5563 東証1部] 新日本電工 (鉄鋼)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-17446.00447.00436.00440.0039150001721218700
2017-11-16433.00446.00432.00445.0027614001218151500
2017-11-15449.00450.00434.00438.0052068002294098500
2017-11-14456.00458.00451.00453.0028550001296766000
2017-11-13455.00456.00446.00456.0035710001619331000
2017-11-10443.00455.00441.00454.0041378001856839000
2017-11-09447.00464.00441.00447.0089307004037888300
2017-11-08460.00461.00434.00443.00128104005692905200
2017-11-07479.00487.00478.00484.0036326001752885100
2017-11-06501.00502.00474.00478.0075312003644913900
2017-11-02490.00510.00487.00494.0088282004393382200
2017-11-01480.00489.00479.00485.0040621001969393700
2017-10-31476.00479.00473.00477.0027430001304389900
2017-10-30478.00481.00473.00478.0033750001612226400
2017-10-27472.00484.00472.00474.0056327002692594300
2017-10-26470.00473.00463.00470.0031589001481889200
2017-10-25461.00477.00460.00471.0089753004214835300
2017-10-24462.00463.00451.00457.0057703002626275300
2017-10-23463.00471.00458.00467.0049799002321306200
2017-10-20450.00460.00449.00458.0037820001727953300
2017-10-19452.00453.00447.00451.002010300902977100
2017-10-18459.00460.00448.00451.0029286001321740800
2017-10-17451.00463.00449.00459.0039298001801866300
2017-10-16453.00453.00447.00449.0031245001403388800
2017-10-13453.00454.00445.00451.0034399001542555500
2017-10-12456.00458.00452.00453.0022624001027777100
2017-10-11466.00466.00451.00454.0045310002065225600
2017-10-10470.00473.00462.00463.0031876001482467800
2017-10-06456.00471.00456.00467.0049740002316980800
2017-10-05467.00469.00452.00454.0050913002327323700
2017-10-04459.00472.00458.00469.0069043003231263200
2017-10-03450.00455.00446.00455.0034237001541873400
2017-10-02451.00456.00447.00448.0029151001316278900
2017-09-29454.00454.00445.00448.0025640001149883500
2017-09-28459.00462.00450.00454.0030248001376161300
2017-09-27446.00456.00443.00456.0028320001279581900
2017-09-26446.00447.00439.00444.0027216001207952000
2017-09-25449.00453.00444.00448.0031328001402841700
2017-09-22455.00455.00442.00447.0042926001922139600
2017-09-21469.00469.00456.00459.0030102001386141600
2017-09-20474.00474.00461.00464.0035172001640409800
2017-09-19473.00481.00468.00472.0047345002239734500
2017-09-15459.00469.00457.00465.0035764001659208400
2017-09-14486.00486.00454.00462.0079219003702375100
2017-09-13488.00490.00480.00485.0050416002441002900
2017-09-12467.00483.00466.00480.0067721003218819500
2017-09-11460.00466.00454.00460.0043335001991414100
2017-09-08459.00462.00450.00452.0027241001241893000
2017-09-07463.00467.00452.00461.0049269002268960200
2017-09-06436.00461.00432.00458.0051174002317041300
2017-09-05455.00464.00441.00447.0056670002559219200
2017-09-04459.00463.00448.00451.0050919002314760400
2017-09-01458.00464.00446.00464.0064475002949775500
2017-08-31440.00455.00434.00455.0070153003142274200
2017-08-30442.00443.00428.00433.0037968001647520300
2017-08-29426.00446.00425.00443.0055705002450451800
2017-08-28432.00432.00425.00430.0030115001291659600
2017-08-25425.00429.00420.00428.0030308001287067400
2017-08-24420.00432.00416.00420.0032030001359271600
2017-08-23447.00452.00421.00424.0086316003716855900
2017-08-22425.00444.00424.00442.0059107002578762900
2017-08-21424.00424.00412.00424.0040058001678279500
2017-08-18418.00427.00415.00418.0055519002327366700
2017-08-17425.00437.00418.00426.0054660002336758100
2017-08-16420.00421.00412.00420.0042288001766059700
2017-08-15429.00430.00412.00420.0064594002718543000
2017-08-14443.00444.00416.00421.0063893002733874300
2017-08-10519.00523.00452.00452.00112651005378710500
2017-08-09511.00522.00495.00509.0042719002170053700
2017-08-08493.00509.00490.00509.0029329001476314400
2017-08-07495.00496.00483.00494.0023558001153431700
2017-08-04477.00492.00472.00486.001863200899842100
2017-08-03474.00482.00471.00479.002064200983854900
2017-08-02476.00485.00470.00474.0029401001404414300
2017-08-01526.00526.00470.00476.0060219002952278500
2017-07-31545.00545.00505.00518.0052015002712112700
2017-07-28505.00507.00493.00497.0040336002012203100
2017-07-27494.00504.00494.00503.0033536001677332300
2017-07-26472.00500.00468.00488.0041323002006161400
2017-07-25479.00479.00465.00467.0025739001211893800
2017-07-24462.00473.00459.00472.0023965001121220500
2017-07-21456.00461.00451.00457.001640300749058400
2017-07-20450.00458.00448.00457.001825300829792700
2017-07-19444.00447.00436.00445.001586300701630000
2017-07-18437.00451.00435.00444.0034516001532009100
2017-07-14424.00433.00423.00431.001997000857011000
2017-07-13416.00426.00407.00421.0029932001257282700
2017-07-12415.00415.00408.00410.001068400438914900
2017-07-11414.00418.00412.00414.001159400481044000
2017-07-10410.00416.00406.00414.001804700743346300
2017-07-07395.00413.00395.00403.0031979001300572000
2017-07-06400.00409.00398.00401.001965600791427000
2017-07-05382.00402.00379.00400.002025600799071000
2017-07-04400.00400.00387.00389.001346500530033800
2017-07-03400.00403.00392.00394.001620200642032500
2017-06-30387.00396.00386.00396.001684100660951000
2017-06-29382.00397.00382.00394.0029854001166285800
2017-06-28373.00384.00373.00376.001795300678576900
2017-06-27366.00374.00363.00373.001283200474229900
2017-06-26361.00366.00361.00362.00782000283762500
2017-06-23368.00369.00358.00358.001795200647471100
2017-06-22360.00373.00360.00368.001978900728677500
2017-06-21362.00366.00359.00359.001364100494310700
2017-06-20369.00374.00363.00363.002288200839513400
2017-06-19365.00369.00361.00365.001203400438333200
2017-06-16369.00371.00359.00363.002608400948448600
2017-06-15375.00377.00361.00363.002639200968951500
2017-06-14397.00397.00378.00379.002372700908288000
2017-06-13395.00400.00390.00393.001191400470515300
2017-06-12400.00406.00398.00399.001336100537489400
2017-06-09398.00411.00394.00397.002060200826352300
2017-06-08394.00398.00391.00394.001335100526481200
2017-06-07379.00395.00378.00393.001657700647065500
2017-06-06400.00400.00382.00384.002344000908561800
2017-06-05394.00406.00390.00402.0037736001510212800
2017-06-02387.00390.00383.00388.001697500656255300
2017-06-01384.00390.00378.00383.002203000844834200
2017-05-31386.00389.00378.00382.002306200885949800
2017-05-30372.00392.00372.00389.0042954001653810600
2017-05-29359.00379.00359.00375.0045261001686084300
2017-05-26350.00356.00345.00353.0028687001008202300
2017-05-25348.00348.00334.00343.0032600001106644400
2017-05-24354.00355.00347.00349.001753500612940100
2017-05-23367.00368.00346.00349.0039923001414616200
2017-05-22364.00374.00360.00371.002297800844082800
2017-05-19346.00359.00346.00359.002334200822130500
2017-05-18350.00351.00341.00343.0030307001044257500
2017-05-17368.00369.00360.00360.001782300647634200
2017-05-16382.00383.00369.00371.002174200811780200
2017-05-15389.00396.00377.00378.002459700942121000
2017-05-12405.00405.00389.00396.0032172001277004200
2017-05-11410.00424.00383.00405.00107024004307389100
2017-05-10341.00359.00339.00354.001384400486011500
2017-05-09346.00346.00335.00339.00983000334287900
2017-05-08353.00353.00344.00347.001368100476481800
2017-05-02336.00348.00336.00345.00967600332179200
2017-05-01336.00338.00333.00335.00956300321123700
2017-04-28350.00350.00336.00340.001594500547419000
2017-04-27339.00345.00333.00344.001308000445144300
2017-04-26338.00340.00335.00338.00980700331270500
2017-04-25322.00337.00321.00334.001042100344081500
2017-04-24334.00335.00323.00324.00887100290648600
2017-04-21332.00333.00325.00329.00708400233033800
2017-04-20323.00328.00321.00325.00900200292414900
2017-04-19324.00329.00320.00325.00818400265678700
2017-04-18333.00339.00324.00326.001056900348953800
2017-04-17328.00331.00321.00325.00865800280991100
2017-04-14327.00338.00323.00329.00857800284234000
2017-04-13326.00335.00323.00331.001476500484724000
2017-04-12345.00348.00339.00340.00925100316398200
2017-04-11343.00355.00337.00349.002030800703931500
2017-04-10347.00362.00340.00360.001707500607047700
2017-04-07355.00359.00341.00346.001424700496127900
2017-04-06361.00362.00351.00352.001418500502928600
2017-04-05363.00369.00361.00365.001296200472689900
2017-04-04376.00377.00359.00362.002379100869255100
2017-04-03386.00386.00363.00373.0029358001098429900
2017-03-31393.00395.00387.00388.002080600813469700
2017-03-30388.00402.00386.00397.0027697001092893300
2017-03-29375.00387.00373.00385.0032395001234156600
2017-03-28347.00378.00346.00373.0044128001615494500
2017-03-27333.00346.00331.00342.001844200625776100
2017-03-24325.00342.00323.00338.002713100908521400
2017-03-23324.00325.00316.00320.001362800436218200
2017-03-22325.00325.00317.00318.00909800291480500
2017-03-21326.00333.00325.00333.00945000312522800
2017-03-17327.00327.00321.00325.00755000244543000
2017-03-16320.00327.00318.00327.00613700198750000
2017-03-15325.00326.00319.00322.00801500258375500
2017-03-14326.00332.00325.00327.00732800240267400
2017-03-13334.00334.00324.00325.001193200390366300
2017-03-10345.00345.00335.00337.001120100379715100
2017-03-09338.00344.00335.00343.002423400824520400
2017-03-08326.00337.00326.00333.001392400462499200
2017-03-07321.00328.00321.00325.00706100229965900
2017-03-06319.00330.00319.00326.00915500298192400
2017-03-03326.00327.00321.00323.001109000358631300
2017-03-02315.00332.00304.00331.002794700891203100
2017-03-01335.00342.00310.00314.0042134001355699700
2017-02-28317.00325.00317.00320.001168100375227200
2017-02-27323.00323.00315.00318.001246000395887600
2017-02-24329.00330.00321.00323.001028800333170400
2017-02-23330.00336.00329.00330.00994300329662600
2017-02-22335.00335.00328.00329.00753700249086100
2017-02-21339.00339.00329.00333.001137700378856100
2017-02-20343.00344.00336.00337.001186600401730300
2017-02-17326.00349.00323.00344.0032565001105342100
2017-02-16326.00326.00320.00325.00959500309944700
2017-02-15329.00332.00325.00326.001165200382362000
2017-02-14325.00331.00322.00322.001465100478096400
2017-02-13321.00326.00320.00322.00789900255023700
2017-02-10320.00322.00317.00319.00788000251708000
2017-02-09318.00319.00314.00319.00929000294539800
2017-02-08305.00318.00305.00316.00840100263460400
2017-02-07312.00315.00305.00307.001343900415342600
2017-02-06321.00323.00316.00317.00628000199730500
2017-02-03315.00322.00313.00320.001173300372925600
2017-02-02322.00322.00311.00312.001724100543201400
2017-02-01322.00324.00317.00320.001538000492854200
2017-01-31313.00329.00312.00325.002330200751801300
2017-01-30314.00315.00306.00310.001265600393517800
2017-01-27298.00315.00295.00313.002965400908114700
2017-01-26295.00298.00293.00297.001550100459317800
2017-01-25289.00292.00286.00292.001478800428572300
2017-01-24278.00289.00278.00285.00977300278400000
2017-01-23274.00283.00270.00278.001028000285488600
2017-01-20269.00274.00269.00274.00556200151372400
2017-01-19265.00272.00264.00270.00601700161418200
2017-01-18260.00263.00256.00263.00500000130108500
2017-01-17257.00266.00257.00261.00778800203895200
2017-01-16274.00274.00260.00262.001003600265157500
2017-01-13263.00277.00263.00275.001348800368130600
2017-01-12269.00269.00262.00268.00889300237122000
2017-01-11258.00267.00256.00265.00968200254672700
2017-01-10253.00257.00249.00255.001176200298448800
2017-01-06249.00251.00245.00250.00662500164243200
2017-01-05255.00256.00252.00253.00668600169279600
2017-01-04243.00255.00242.00253.00841600210191600
2016-12-30239.00242.00238.00240.00421200100851500
2016-12-29248.00248.00240.00242.00452700109767400
2016-12-28245.00250.00244.00248.00883300217807700
2016-12-27246.00251.00246.00248.00840500209152100
2016-12-26250.00251.00246.00247.00526000130783400
2016-12-22250.00252.00248.00250.0032370080934700
2016-12-21255.00255.00249.00251.00766400192939800
2016-12-20252.00257.00252.00255.00655300167039200
2016-12-19252.00254.00249.00254.00888600223637800
2016-12-16258.00258.00253.00254.00754900193024800
2016-12-15256.00260.00254.00256.00827100212053100
2016-12-14255.00258.00252.00257.00656200167598400
2016-12-13250.00256.00247.00256.001048700265170100
2016-12-12261.00261.00245.00249.001562200394058000
2016-12-09264.00266.00251.00259.001799200462955900
2016-12-08251.00258.00251.00258.001380500350913400
2016-12-07250.00251.00247.00250.00808400201651600
2016-12-06237.00249.00237.00248.001278300311539600
2016-12-05232.00236.00231.00236.001064300249610300
2016-12-02233.00234.00228.00232.00690500159708400
2016-12-01230.00235.00229.00233.001111100258667600
2016-11-30226.00228.00223.00228.00699400158166600
2016-11-29225.00226.00223.00226.0033640075696400
2016-11-28226.00226.00222.00226.00636800143097600
2016-11-25224.00226.00222.00226.00855100192131400
2016-11-24225.00225.00221.00223.00712900159043900
2016-11-22222.00225.00221.00223.00572700127960000
2016-11-21226.00226.00223.00225.0039030087701000
2016-11-18220.00225.00219.00225.00817300182096500
2016-11-17220.00221.00217.00219.0023630051695500
2016-11-16220.00223.00218.00221.00470600103811300
2016-11-15219.00221.00215.00219.00696900152042800

   ※ 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