[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 
2017-05-24354.00355.00347.00349.001753500612940100
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
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

   ※ 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