[5631 東証1部] 日本製鋼所 日足 時系列データ

[5631 東証1部] 日本製鋼所 (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-173455.003550.003320.003445.0010748003714332500
2017-11-163310.003595.003310.003495.0016507005719798000
2017-11-153215.003330.003190.003240.007501002442877500
2017-11-143200.003255.003180.003210.00261300841231000
2017-11-133225.003255.003175.003220.004000001286971500
2017-11-103240.003280.003205.003250.006032001959134000
2017-11-093310.003420.003215.003285.0013096004366831500
2017-11-083280.003345.003270.003305.0014364004746130000
2017-11-073240.003380.003220.003380.0024017007996600500
2017-11-062865.002891.002832.002876.007720002206989300
2017-11-022893.002894.002844.002865.004765001365100200
2017-11-012873.002894.002837.002865.005932001699306400
2017-10-312820.002873.002817.002865.003902001116146700
2017-10-302875.002879.002841.002852.005600001599359800
2017-10-272900.002908.002858.002889.004206001212932300
2017-10-262838.002895.002838.002885.005170001488357000
2017-10-252870.002873.002812.002820.00350200993882400
2017-10-242827.002854.002822.002839.00341400968474700
2017-10-232892.002895.002748.002835.008808002478764800
2017-10-202828.002858.002806.002844.004734001344183400
2017-10-192832.002891.002827.002853.007647002186171600
2017-10-182797.002824.002774.002822.006447001808760100
2017-10-172774.002806.002741.002788.005584001549459300
2017-10-162750.002791.002710.002770.008632002388856400
2017-10-132713.002729.002690.002725.007650002075808100
2017-10-122658.002719.002649.002702.006182001662109100
2017-10-112634.002656.002599.002644.00372500978889100
2017-10-102680.002680.002632.002643.00324200858760500
2017-10-062664.002692.002638.002681.004677001247504500
2017-10-052653.002674.002644.002649.00231400614428900
2017-10-042667.002694.002644.002675.00338300903190300
2017-10-032649.002686.002626.002681.004557001215430100
2017-10-022604.002665.002604.002646.004953001307982600
2017-09-292595.002614.002579.002590.00356600925673600
2017-09-282624.002638.002578.002605.003967001031133300
2017-09-272644.002658.002576.002617.00356500931504800
2017-09-262635.002676.002623.002647.004378001161930100
2017-09-252618.002639.002587.002637.004040001060384200
2017-09-222620.002627.002541.002618.004964001287356400
2017-09-212622.002637.002595.002606.00354600924546200
2017-09-202612.002621.002566.002593.008236002133183200
2017-09-192658.002675.002613.002615.007403001943696500
2017-09-152636.002652.002611.002628.006712001763893600
2017-09-142664.002665.002628.002647.007457001972751700
2017-09-132632.002685.002607.002665.0021437005691121600
2017-09-122510.002640.002490.002638.0029577007664762500
2017-09-112222.002284.002215.002264.004479001014443300
2017-09-082186.002214.002186.002199.004867001068383500
2017-09-072194.002217.002189.002206.00443400977264200
2017-09-062150.002191.002138.002181.00347700757139900
2017-09-052188.002230.002167.002173.00337900739156700
2017-09-042204.002204.002171.002187.00368100803227300
2017-09-012224.002244.002190.002214.00414600915699700
2017-08-312210.002250.002210.002233.00341100762533400
2017-08-302200.002219.002186.002200.00362200797290200
2017-08-292172.002196.002158.002189.00305000665966400
2017-08-282182.002239.002182.002197.00399400881506200
2017-08-252232.002232.002202.002209.00340800755313300
2017-08-242222.002225.002187.002190.004885001074452800
2017-08-232266.002277.002219.002225.005017001121420800
2017-08-222244.002257.002226.002243.004969001114013300
2017-08-212265.002274.002245.002252.005251001183984000
2017-08-182293.002314.002251.002265.0011316002579456300
2017-08-172219.002334.002215.002327.0010663002441557700
2017-08-162195.002224.002183.002200.005968001316985600
2017-08-152187.002247.002182.002215.009549002116848300
2017-08-142169.002180.002136.002167.0010809002337570500
2017-08-102165.002208.002141.002185.0010693002330590400
2017-08-092192.002197.002157.002172.0019095004154219500
2017-08-082051.002220.001966.002209.0041196008881709600
2017-08-071836.001844.001828.001841.00414300761213300
2017-08-041818.001834.001809.001831.00250000456435900
2017-08-031825.001836.001814.001834.00263400481504600
2017-08-021826.001842.001824.001828.00246900452116100
2017-08-011831.001833.001807.001817.00332700604798300
2017-07-311828.001832.001815.001825.00311000567991200
2017-07-281836.001859.001830.001841.005841001076597100
2017-07-271820.001833.001806.001809.00383800697640400
2017-07-261804.001820.001798.001807.00332300600478500
2017-07-251769.001787.001763.001781.00285600508394000
2017-07-241772.001775.001754.001772.00327600578897900
2017-07-211810.001822.001790.001795.00327600588582800
2017-07-201822.001822.001795.001821.00262900476297400
2017-07-191840.001842.001809.001813.00324900590150000
2017-07-181883.001890.001845.001854.00464200862489600
2017-07-141842.001885.001832.001883.005566001040458400
2017-07-131853.001853.001816.001832.00412100753467400
2017-07-121856.001857.001826.001853.00369300682074400
2017-07-111861.001865.001845.001859.00319500593441200
2017-07-101890.001891.001853.001861.00323900604554200
2017-07-071866.001878.001848.001869.00462500863058900
2017-07-061854.001891.001840.001867.006098001140026000
2017-07-051835.001855.001825.001854.00440200813403600
2017-07-041816.001844.001816.001835.006044001106662500
2017-07-031770.001795.001766.001790.00499100889895600
2017-06-301749.001768.001746.001758.00391300688178000
2017-06-291737.001752.001724.001750.00387200673729400
2017-06-281747.001749.001706.001713.005966001024970000
2017-06-271721.001754.001720.001752.00370100646341000
2017-06-261735.001738.001715.001717.00229900395502000
2017-06-231735.001739.001718.001723.00229800396200500
2017-06-221730.001733.001700.001714.00338600580782400
2017-06-211771.001771.001729.001733.00294000512115600
2017-06-201769.001787.001765.001770.00354900628869800
2017-06-191750.001761.001736.001757.00389600682368100
2017-06-161712.001754.001712.001746.007426001293286300
2017-06-151706.001728.001696.001697.00356700608278200
2017-06-141738.001749.001728.001730.00261000452798300
2017-06-131748.001748.001722.001736.00323800562028500
2017-06-121709.001764.001707.001742.006678001161009900
2017-06-091683.001706.001677.001700.006792001150986600
2017-06-081704.001708.001678.001678.00509800860326100
2017-06-071652.001706.001651.001699.006412001082703800
2017-06-061668.001669.001653.001656.00474600788500200
2017-06-051659.001676.001648.001668.006972001159485900
2017-06-021628.001678.001628.001677.007138001188515900
2017-06-011603.001622.001603.001622.00454600734605700
2017-05-311615.001616.001603.001606.00349000560719200
2017-05-301621.001625.001604.001623.00403100651588900
2017-05-291620.001656.001620.001626.006405001048986700
2017-05-261618.001623.001607.001611.00435800703022900
2017-05-251627.001632.001617.001622.00449800729647000
2017-05-241639.001643.001616.001622.00438800712408800
2017-05-231645.001645.001612.001618.00588900954811900
2017-05-221659.001670.001651.001652.00507900841615900
2017-05-191632.001645.001620.001642.00565400924594200
2017-05-181609.001628.001600.001623.007739001250311300
2017-05-171650.001661.001623.001626.0010534001719904300
2017-05-161693.001701.001605.001650.0014539002383282800
2017-05-151799.001805.001782.001783.00248000443455400
2017-05-121821.001836.001803.001813.00348100632037400
2017-05-111825.001830.001801.001817.00390800708979000
2017-05-101829.001843.001828.001834.00339500623012800
2017-05-091843.001848.001818.001820.00403300735914600
2017-05-081858.001864.001846.001853.005548001030065600
2017-05-021806.001839.001803.001824.00516700943926700
2017-05-011788.001802.001780.001799.00297500532878400
2017-04-281795.001802.001780.001788.00321000574831400
2017-04-271795.001800.001780.001797.00344500617877300
2017-04-261783.001800.001779.001796.00360500646111500
2017-04-251736.001766.001734.001759.00334100585839600
2017-04-241725.001743.001718.001723.00380000656948700
2017-04-211696.001707.001690.001705.00340800579127700
2017-04-201677.001687.001673.001681.00375800631270400
2017-04-191694.001697.001677.001688.00457400770868000
2017-04-181701.001720.001687.001700.00265100451180700
2017-04-171692.001699.001674.001695.00295600499463100
2017-04-141722.001726.001694.001702.00435400743140300
2017-04-131712.001715.001691.001710.00403600687692500
2017-04-121756.001757.001729.001735.00444400772851000
2017-04-111794.001801.001769.001775.00418000742602100
2017-04-101796.001822.001788.001799.00406800731712400
2017-04-071773.001786.001766.001773.00389900692911300
2017-04-061790.001795.001760.001765.00332000588167900
2017-04-051783.001798.001774.001786.00297900531764500
2017-04-041786.001793.001771.001787.00369800659482600
2017-04-031799.001804.001785.001796.00337500605096800
2017-03-311819.001829.001794.001794.00364200658952300
2017-03-301826.001833.001808.001810.00293500533857700
2017-03-291828.001845.001818.001823.00309200564710600
2017-03-281827.001846.001827.001835.00280000514103400
2017-03-271855.001857.001814.001821.00441300805837500
2017-03-241843.001873.001839.001860.00435800809975400
2017-03-231846.001870.001821.001843.0012557002310899400
2017-03-221883.001898.001871.001889.00447000843691000
2017-03-211906.001919.001903.001907.00293900561214700
2017-03-171920.001920.001906.001909.00432500827023700
2017-03-161912.001925.001892.001917.00335700642254200
2017-03-151920.001937.001917.001919.00318600612138900
2017-03-141933.001954.001923.001926.00265400512771000
2017-03-131920.001935.001912.001933.00317100610845500
2017-03-101934.001936.001910.001920.00516500992781300
2017-03-091924.001930.001904.001914.00394300755021400
2017-03-081945.001946.001916.001927.00438200844360700
2017-03-071980.001981.001946.001954.00360700706968100
2017-03-061995.001998.001977.001984.00330200654989200
2017-03-032010.002010.001971.001988.00493600979925200
2017-03-022007.002024.001978.001993.005844001168807900
2017-03-012000.002023.001994.002017.00321900647337600
2017-02-282000.002022.001997.002007.00263900530395000
2017-02-271997.002008.001974.001985.00203900404922300
2017-02-242003.002015.001985.002005.00264400529736100
2017-02-232021.002036.002020.002031.00186200377756500
2017-02-222026.002034.002025.002029.00171000346894500
2017-02-212027.002033.002007.002019.00343300691970200
2017-02-202040.002043.002016.002026.00265700538145500
2017-02-172065.002066.002044.002052.00192200394353300
2017-02-162065.002072.002043.002070.00213700440445000
2017-02-152075.002082.002066.002075.00178100369457000
2017-02-142100.002116.002062.002063.00240200500029200
2017-02-132063.002097.002060.002092.00251900525053400
2017-02-102055.002064.002040.002056.00420600863305600
2017-02-092022.002022.002001.002013.00244300491673600
2017-02-082008.002028.001995.002028.00416900840486000
2017-02-072150.002161.002024.002029.008370001717686200
2017-02-062142.002147.002114.002140.00309300659829000
2017-02-032115.002139.002104.002119.00200800425581100
2017-02-022130.002143.002106.002109.00182700387093600
2017-02-012114.002136.002105.002136.00201300428174100
2017-01-312149.002155.002117.002124.00354400754212000
2017-01-302182.002203.002168.002188.00256000559695900
2017-01-272192.002192.002165.002182.00243100529871600
2017-01-262190.002211.002171.002182.00347700758287700
2017-01-252167.002186.002147.002161.00229600496365300
2017-01-242123.002139.002110.002121.00419900892250400
2017-01-232100.002138.002087.002124.00292500620082600
2017-01-202089.002122.002085.002116.00174100366798700
2017-01-192098.002125.002080.002091.00402200842015100
2017-01-182061.002072.002038.002062.00306200628526700
2017-01-172083.002105.002074.002074.00283300590309800
2017-01-162120.002120.002085.002093.00184800387242800
2017-01-132105.002127.002103.002120.00234200494896400
2017-01-122135.002160.002092.002107.00243600515129200
2017-01-112110.002177.002107.002150.004718001015843300
2017-01-102088.002089.002053.002078.00347700720863900
2017-01-062104.002113.002082.002099.00255300534960700
2017-01-052119.002119.002101.002111.00292800617274200
2017-01-042084.002119.002079.002119.00331800699675200
2016-12-302066.002084.002056.002072.00190100393965500
2016-12-292104.002104.002062.002070.00247600513777400
2016-12-282075.002111.002061.002105.00220800463109800
2016-12-272059.002076.002050.002056.00219800453035400
2016-12-262090.002091.002064.002068.00233500484073900
2016-12-222088.002089.002071.002087.00187400390067800
2016-12-212125.002125.002083.002091.00272100569957700
2016-12-202086.002110.002082.002105.00317000665608600
2016-12-192108.002109.002087.002092.00241300505112400
2016-12-162128.002154.002119.002120.00267800569889700
2016-12-152124.002146.002095.002107.00337100712988000
2016-12-142120.002131.002096.002112.00300900635802200
2016-12-132137.002139.002094.002116.00284500600446800
2016-12-122125.002146.002122.002137.00361900773039500
2016-12-092084.002116.002079.002111.005929001242052900
2016-12-082105.002117.002085.002107.00297400625266000
2016-12-072056.002094.002047.002085.005383001119775700
2016-12-062027.002034.002021.002033.00359400729565400
2016-12-052002.002028.001994.002018.00416400837308100
2016-12-022080.002088.002008.002023.00486400990090100
2016-12-012031.002075.002031.002051.00380900783872400
2016-11-302038.002054.002019.002033.00478900972652600
2016-11-292055.002063.002037.002045.00322300659663600
2016-11-282075.002080.002034.002073.00363500751333500
2016-11-252064.002097.002055.002073.00477300992302400
2016-11-242063.002067.002042.002053.00323200664425900
2016-11-222037.002061.002018.002052.00273700560490200
2016-11-212072.002079.002043.002057.00447500920279000
2016-11-182056.002077.002036.002071.006423001324985700
2016-11-172021.002044.002006.002044.00417100846579000
2016-11-162029.002039.002007.002038.00438500889129400
2016-11-151996.001999.001965.001991.00501400993133500

   ※ 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