[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 
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
2016-11-14212.00220.00212.00220.001141900247502300
2016-11-11205.00211.00205.00209.00711400148081100
2016-11-10199.00203.00196.00201.001117600223588000
2016-11-09200.00203.00183.00187.001090400209537200
2016-11-08200.00202.00199.00200.0035820071754800
2016-11-07200.00205.00197.00203.00631200127672200
2016-11-04194.00196.00191.00196.00589200114131100
2016-11-02192.00194.00191.00193.0042680082274300
2016-11-01195.00197.00192.00194.0046240089671600
2016-10-31193.00196.00191.00195.00843100163351200
2016-10-28197.00200.00191.00194.001521400297593700
2016-10-27194.00198.00193.00197.00798300156222100
2016-10-26193.00194.00191.00193.00894700172303500
2016-10-25191.00193.00189.00189.0052450099970600
2016-10-24187.00193.00186.00193.00979700185730400
2016-10-21185.00186.00183.00186.0040680075280700
2016-10-20185.00185.00183.00185.0037110068386900
2016-10-19183.00184.00181.00183.0050120091676200
2016-10-18182.00183.00179.00182.0037690068405300
2016-10-17182.00183.00180.00182.0035330064175400
2016-10-14177.00181.00176.00181.0037520066964800
2016-10-13181.00181.00174.00176.0035420062572300
2016-10-12182.00182.00179.00180.0027800050184600
2016-10-11183.00186.00179.00181.001148100208500200
2016-10-07178.00179.00177.00179.0013840024663100
2016-10-06182.00183.00178.00178.0033640060631900
2016-10-05175.00181.00175.00179.00710800126736300
2016-10-04173.00174.00171.00174.0026150045183200
2016-10-03171.00173.00170.00171.0027940047888600
2016-09-30170.00171.00168.00170.0020290034494200
2016-09-29168.00171.00168.00171.0020250034329300
2016-09-28165.00170.00165.00169.0015910026663900
2016-09-27166.00167.00162.00167.0027420045203500
2016-09-26167.00168.00166.00166.0011640019379700
2016-09-23168.00168.00166.00168.0019690032969200
2016-09-21164.00168.00162.00167.0017000028128600
2016-09-20164.00165.00162.00163.0019940032607100
2016-09-16163.00166.00162.00164.0034510056493400
2016-09-15165.00165.00161.00162.0018760030553400
2016-09-14167.00167.00165.00165.0013090021720900
2016-09-13168.00170.00167.00170.0013100022090900
2016-09-12168.00170.00165.00167.0022920038292000
2016-09-09172.00172.00171.00171.0011890020430200
2016-09-08173.00173.00169.00172.0025320043397700
2016-09-07170.00172.00169.00171.0017050028993400
2016-09-06171.00172.00169.00171.0013300022718600
2016-09-05170.00172.00170.00170.007910013499000
2016-09-02172.00172.00167.00169.0017530029741700
2016-09-01168.00173.00168.00172.0030710052487400
2016-08-31168.00169.00167.00168.0019300032315000
2016-08-30168.00168.00166.00167.006770011270700
2016-08-29169.00169.00165.00167.0014790024696400
2016-08-26166.00166.00164.00165.006970011523300
2016-08-25165.00165.00162.00165.0021710035584800
2016-08-24165.00167.00163.00165.0015470025525900
2016-08-23164.00166.00163.00163.0012970021318900
2016-08-22163.00165.00161.00165.0011530018859100
2016-08-19162.00163.00160.00162.008170013238200
2016-08-18160.00162.00159.00160.0014680023526700
2016-08-17159.00163.00159.00161.0020150032486500
2016-08-16165.00165.00161.00161.0018600030321200
2016-08-15166.00167.00163.00165.008770014458900
2016-08-12168.00169.00164.00166.0021880036296100
2016-08-10169.00169.00164.00168.0013470022458900
2016-08-09166.00168.00163.00168.0017800029633800
2016-08-08166.00167.00158.00166.0031640051966100
2016-08-05162.00165.00161.00164.0011080018076200
2016-08-04159.00164.00156.00164.0014660023497600
2016-08-03161.00162.00159.00159.0015940025530300
2016-08-02164.00166.00163.00164.00539008868900
2016-08-01166.00168.00165.00167.007570012644700
2016-07-29169.00170.00163.00170.0017290029006800
2016-07-28170.00171.00168.00169.0011460019422800
2016-07-27171.00172.00168.00170.0013820023539300
2016-07-26170.00170.00165.00169.0025560042941000
2016-07-25170.00173.00168.00171.0024190041369500
2016-07-22166.00169.00165.00167.0013220022118000
2016-07-21171.00171.00167.00169.0017340029338600
2016-07-20169.00170.00167.00169.0023590039653500
2016-07-19166.00170.00164.00169.0029770049621500
2016-07-15161.00165.00160.00164.0026230042707600
2016-07-14159.00161.00158.00161.0016980027176400
2016-07-13160.00162.00159.00160.0022180035568400
2016-07-12157.00160.00156.00158.0031640050004300
2016-07-11152.00157.00151.00156.0020800032257900
2016-07-08152.00153.00150.00150.0011750017764000
2016-07-07152.00154.00151.00152.0014100021487300
2016-07-06155.00156.00151.00154.0016510025347600
2016-07-05160.00160.00154.00159.0018660029471700
2016-07-04153.00157.00153.00157.0047750073191600
2016-07-01158.00158.00155.00156.0015860024729600
2016-06-30158.00159.00155.00156.007780012163000
2016-06-29157.00159.00155.00156.0013550021229400
2016-06-28152.00159.00151.00154.0031350048562500
2016-06-27155.00158.00153.00155.0021420033135200
2016-06-24166.00166.00151.00151.0061690094886800
2016-06-23161.00165.00159.00165.0017690028680600
2016-06-22164.00164.00160.00161.0010850017481500
2016-06-21162.00165.00158.00164.009970016156100
2016-06-20164.00164.00161.00163.0013290021652200
2016-06-17156.00161.00156.00159.0022720036033400
2016-06-16160.00160.00155.00155.0021760034181900
2016-06-15156.00160.00154.00159.0011670018364000
2016-06-14161.00162.00157.00157.0025440040487800
2016-06-13168.00168.00162.00162.0017050028041200
2016-06-10171.00171.00168.00170.0022540038410100
2016-06-09172.00172.00170.00172.007780013339300
2016-06-08170.00173.00169.00173.0010170017393800
2016-06-07171.00172.00167.00170.0010880018502800
2016-06-06169.00171.00167.00171.0011800019983500
2016-06-03168.00172.00168.00170.0013760023264700
2016-06-02173.00174.00169.00170.0013350022807000
2016-06-01176.00176.00174.00174.008810015428900
2016-05-31178.00179.00175.00175.0029670052235400
2016-05-30178.00179.00176.00178.007150012685300
2016-05-27177.00177.00174.00176.0010620018652600
2016-05-26179.00179.00175.00175.008460014904100
2016-05-25178.00178.00175.00176.0013100023111300
2016-05-24179.00179.00173.00173.0011940020854000
2016-05-23180.00181.00175.00179.0012350021889700
2016-05-20177.00179.00177.00179.0013380023848000
2016-05-19175.00178.00173.00176.0016480028910900
2016-05-18172.00176.00172.00176.0022190038676900
2016-05-17171.00174.00171.00172.0014060024146600
2016-05-16165.00170.00165.00169.0033390055616800
2016-05-13169.00172.00169.00170.0029290049931800
2016-05-12167.00168.00165.00168.0013150021958300
2016-05-11172.00173.00166.00166.0025430043157200
2016-05-10165.00169.00163.00169.0018320030494200
2016-05-09167.00168.00165.00165.0024680041055000
2016-05-06172.00172.00164.00167.0043260072119100
2016-05-02170.00173.00169.00172.0025990044591600
2016-04-28183.00185.00175.00177.0043270077945700
2016-04-27180.00185.00179.00182.0036060065508400
2016-04-26180.00181.00175.00177.0019180034040600
2016-04-25181.00182.00180.00182.0017970032566700
2016-04-22175.00181.00173.00181.0021820038823000
2016-04-21176.00177.00174.00177.0025490044875500
2016-04-20175.00175.00170.00172.0032040055318800
2016-04-19169.00172.00167.00168.0041200069927900
2016-04-18169.00170.00167.00167.0017580029631700
2016-04-15173.00177.00170.00172.0022580039078700
2016-04-14173.00177.00171.00177.0025190043896100
2016-04-13169.00172.00168.00172.0017120029202500
2016-04-12163.00169.00163.00166.0024820041051900
2016-04-11162.00166.00161.00163.0018880030926500
2016-04-08158.00166.00157.00164.0026590042887100
2016-04-07160.00163.00159.00161.0016230026156500
2016-04-06161.00165.00160.00162.0017230027958500
2016-04-05172.00173.00161.00161.0042330069818300
2016-04-04171.00177.00171.00174.0021740037750100
2016-04-01177.00178.00171.00171.0033690058720500
2016-03-31180.00183.00180.00180.0020210036591100
2016-03-30186.00186.00181.00181.0014390026248900
2016-03-29183.00187.00181.00186.0021080038854300
2016-03-28183.00186.00181.00184.0019530035781300
2016-03-25186.00186.00182.00183.0018790034541900
2016-03-24186.00187.00183.00183.0019400035777800
2016-03-23188.00191.00188.00188.0017900033888900
2016-03-22191.00192.00187.00189.0028830054572300
2016-03-18186.00190.00185.00190.0039140073515800
2016-03-17188.00192.00186.00186.0021120039844400
2016-03-16187.00194.00187.00187.0026970051345800
2016-03-15191.00192.00187.00188.0018900035817800
2016-03-14187.00193.00187.00193.0023800045453400
2016-03-11181.00188.00180.00187.0033250061085700
2016-03-10184.00187.00181.00183.0022530041432100
2016-03-09187.00187.00180.00181.0044650081465700
2016-03-08186.00193.00185.00189.00610200115724500
2016-03-07181.00188.00181.00187.0022940042560900
2016-03-04176.00184.00174.00182.0033220060034400
2016-03-03175.00181.00174.00178.0043870077914500
2016-03-02171.00177.00171.00176.0026470046258200
2016-03-01166.00171.00164.00169.0026340044168000
2016-02-29169.00175.00166.00166.0031520053646100
2016-02-26168.00170.00164.00167.0052400087498700
2016-02-25167.00168.00164.00166.0025120041805100
2016-02-24161.00167.00160.00164.0028630046830700
2016-02-23165.00168.00163.00164.0033370055234300
2016-02-22169.00169.00163.00165.0026590043922700
2016-02-19167.00170.00162.00168.0044990074888900
2016-02-18166.00174.00165.00170.00625500106449800
2016-02-17160.00165.00159.00162.0052150084209300
2016-02-16157.00165.00156.00162.00782700126517700
2016-02-15153.00161.00151.00158.00794100124956100
2016-02-12148.00153.00145.00148.001626600242409500
2016-02-10162.00164.00152.00153.001196700186460100
2016-02-09169.00170.00162.00164.0058580097480400
2016-02-08171.00175.00170.00173.0047770082577100
2016-02-05169.00175.00169.00173.00626600107413600
2016-02-04171.00174.00169.00171.0057180097675500
2016-02-03183.00184.00169.00171.001645500286580300
2016-02-02192.00194.00188.00190.0039130074475200
2016-02-01193.00195.00192.00194.0050610097915500
2016-01-29189.00195.00186.00193.00704100134157200
2016-01-28190.00192.00186.00188.0045560085948900
2016-01-27192.00194.00190.00191.0042000080380600
2016-01-26188.00190.00187.00187.0034220064533500
2016-01-25193.00200.00189.00196.0051220099971100
2016-01-22187.00190.00182.00189.00754100140432300
2016-01-21182.00190.00181.00182.001411000261996100
2016-01-20194.00194.00186.00186.00764800144518500
2016-01-19188.00194.00188.00193.0038010072826200
2016-01-18189.00191.00187.00191.00924000174401200
2016-01-15198.00200.00192.00192.0046100090092000
2016-01-14197.00198.00192.00196.00664700129753100
2016-01-13198.00208.00196.00200.00638600127654100
2016-01-12202.00204.00192.00193.00917000180697800
2016-01-08201.00207.00201.00203.00751400153004200
2016-01-07210.00215.00203.00203.00986400203157600
2016-01-06211.00215.00207.00209.00876500184561000
2016-01-05217.00218.00212.00213.00518900111496700
2016-01-04217.00221.00213.00214.00636800137897600
2015-12-30216.00223.00216.00220.0042070092881400
2015-12-29217.00220.00212.00219.00613900132167400
2015-12-28209.00220.00208.00218.001313000280932800
2015-12-25215.00216.00207.00208.001977600418701000
2015-12-24215.00219.00214.00216.00829000178924700
2015-12-22216.00219.00215.00215.00756500163496400
2015-12-21218.00219.00216.00217.00582300126473800
2015-12-18220.00225.00218.00218.00901600199045300
2015-12-17223.00226.00222.00224.00912000204066100
2015-12-16220.00223.00219.00222.00476400105419800
2015-12-15221.00222.00217.00219.00710700155608900
2015-12-14220.00221.00216.00220.00994100217231200
2015-12-11225.00225.00222.00223.00557500124704700
2015-12-10222.00224.00221.00221.0030960068658900
2015-12-09222.00224.00220.00222.00550900122254400
2015-12-08226.00226.00222.00223.00560900125360000
2015-12-07226.00227.00224.00226.00530600119644900
2015-12-04225.00226.00224.00225.00456100102659500
2015-12-03226.00228.00226.00226.0036590082916300

   ※ 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