[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 
2017-02-232021.002036.002020.002031.00186200377756500
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
2016-11-141992.002003.001968.001987.007657001521476300
2016-11-112044.002047.001960.001967.009580001909617300
2016-11-102030.002048.002010.002038.007313001485837400
2016-11-092060.002073.001884.001936.0013872002720558700
2016-11-082165.002174.002013.002037.0014319002949571500
2016-11-072320.002329.002250.002315.00273700631135600
2016-11-042265.002294.002244.002278.00325000739861300
2016-11-022273.002292.002256.002267.00216100490755100
2016-11-012262.002300.002252.002295.00260700594584300
2016-10-312288.002295.002254.002257.00225500511162100
2016-10-282290.002299.002281.002298.00204500469178400
2016-10-272275.002307.002260.002269.00229700522687200
2016-10-262276.002294.002260.002275.00226700515798400
2016-10-252283.002320.002275.002303.00277900640499900
2016-10-242268.002276.002246.002261.00166000375469500
2016-10-212297.002305.002272.002278.00225700515617000
2016-10-202274.002296.002262.002289.00194500444301100
2016-10-192248.002274.002245.002261.00198200448487600
2016-10-182256.002268.002237.002260.00196700443944400
2016-10-172233.002258.002208.002251.00250000559280600
2016-10-142244.002272.002222.002224.004960001108531200
2016-10-132315.002315.002257.002262.00270700615802100
2016-10-122295.002326.002283.002287.00265900611780700
2016-10-112324.002364.002275.002311.00320500745564900
2016-10-072310.002346.002307.002332.00186700435689100
2016-10-062312.002354.002310.002317.00276000643731000
2016-10-052301.002308.002280.002293.00329900756613900
2016-10-042314.002326.002298.002307.00369700854472900
2016-10-032310.002315.002289.002301.00222600512206800
2016-09-302345.002345.002271.002282.00325900745669600
2016-09-292284.002366.002283.002358.00323300756999100
2016-09-282329.002357.002273.002295.00230400527966100
2016-09-27457.00468.00453.00468.001864000860216000
2016-09-26462.00465.00460.00461.001288000595564000
2016-09-23464.00471.00463.00466.001309000611376000
2016-09-21466.00473.00461.00472.001189000556700000
2016-09-20465.00472.00462.00466.00939000438673000
2016-09-16464.00472.00462.00467.0028920001351626000
2016-09-15457.00467.00457.00463.001278000591001000
2016-09-14461.00467.00459.00462.001957000907616000
2016-09-13461.00466.00456.00463.001611000744233000
2016-09-12457.00463.00455.00457.001520000697207000
2016-09-09471.00472.00462.00464.0025430001188114000
2016-09-08460.00466.00459.00465.0027630001280886000
2016-09-07451.00460.00451.00457.001990000908514000
2016-09-06451.00456.00450.00454.001548000703105000
2016-09-05454.00456.00450.00454.0028150001276488000
2016-09-02452.00453.00440.00448.0035950001597806000
2016-09-01476.00477.00450.00453.0048470002215627000
2016-08-31501.00502.00479.00482.0033120001614426000
2016-08-30498.00501.00490.00494.001560000772960000
2016-08-29500.00502.00496.00501.001230000615521000
2016-08-26493.00498.00488.00489.001972000969094000
2016-08-25493.00495.00488.00492.001884000926029000
2016-08-24495.00502.00493.00495.0023420001162569000
2016-08-23515.00516.00502.00505.001517000769024000
2016-08-22509.00515.00508.00513.001168000598165000
2016-08-19501.00512.00501.00507.001469000746160000
2016-08-18493.00506.00492.00498.001295000648163000
2016-08-17485.00499.00485.00497.001815000896057000
2016-08-16504.00516.00493.00493.0038230001919743000
2016-08-15502.00510.00499.00501.0022380001124192000
2016-08-12496.00505.00492.00501.0026440001321196000
2016-08-10506.00509.00497.00497.0035610001779799000
2016-08-09490.00516.00489.00511.0060040003038176000
2016-08-08462.00465.00455.00462.001813000833715000
2016-08-05449.00461.00449.00455.001307000596733000
2016-08-04442.00456.00441.00454.002057000924694000
2016-08-03441.00448.00440.00443.001872000831505000
2016-08-02451.00457.00449.00450.001120000506953000
2016-08-01458.00460.00449.00456.001434000654145000
2016-07-29457.00464.00444.00462.001704000779378000
2016-07-28464.00466.00458.00461.001194000551642000
2016-07-27466.00476.00466.00470.001858000875595000
2016-07-26466.00466.00455.00464.001701000784470000
2016-07-25465.00468.00458.00462.001964000908887000
2016-07-22458.00468.00458.00465.001464000679917000
2016-07-21461.00470.00461.00466.001999000933299000
2016-07-20458.00463.00447.00453.0031690001432205000
2016-07-19448.00462.00443.00461.0023830001082522000
2016-07-15455.00462.00445.00447.0030700001381931000
2016-07-14453.00460.00448.00457.001940000882220000
2016-07-13477.00478.00454.00456.0027090001247452000
2016-07-12462.00473.00462.00464.0025680001197896000
2016-07-11441.00458.00440.00454.0023360001056446000
2016-07-08437.00444.00434.00436.0028520001250103000
2016-07-07446.00446.00434.00439.0037170001633603000
2016-07-06456.00456.00445.00453.001696000764292000
2016-07-05465.00466.00454.00463.001870000860661000
2016-07-04463.00469.00457.00467.0029870001391006000
2016-07-01469.00477.00467.00473.0030960001466598000
2016-06-30478.00480.00465.00465.0022790001069745000
2016-06-29462.00469.00455.00467.0027520001278011000
2016-06-28449.00463.00442.00459.0026470001206265000
2016-06-27463.00465.00447.00457.0032210001473437000
2016-06-24496.00499.00448.00455.0035820001668717000
2016-06-23493.00497.00487.00495.0031070001530657000
2016-06-22466.00493.00465.00490.0056850002762980000
2016-06-21466.00468.00453.00464.0057790002660782000
2016-06-20484.00491.00483.00490.0023880001164646000
2016-06-17469.00480.00469.00477.0047940002278865000
2016-06-16469.00476.00461.00462.0044190002061857000
2016-06-15453.00462.00450.00460.0032170001473170000
2016-06-14467.00475.00459.00461.0032730001515644000
2016-06-13480.00481.00473.00473.001736000826046000
2016-06-10501.00501.00486.00490.0030330001500698000
2016-06-09493.00512.00490.00499.0045460002274065000
2016-06-08481.00488.00477.00486.0023000001111446000
2016-06-07482.00486.00477.00480.0023760001140904000
2016-06-06464.00485.00461.00478.0035960001717796000
2016-06-03463.00467.00459.00465.001765000817434000
2016-06-02475.00477.00460.00463.0029670001383182000
2016-06-01472.00490.00472.00478.0053470002582717000
2016-05-31461.00475.00460.00472.0025600001202558000
2016-05-30464.00468.00461.00464.0022790001057646000
2016-05-27460.00460.00450.00453.001526000692785000
2016-05-26451.00461.00451.00457.0029410001342477000
2016-05-25454.00461.00447.00449.0031590001432841000
2016-05-24454.00462.00447.00449.0039500001785523000
2016-05-23457.00457.00446.00453.0047390002144512000
2016-05-20463.00472.00455.00458.0079130003654305000
2016-05-19427.00480.00427.00472.00162040007484064000
2016-05-18398.00424.00397.00421.0058370002428429000
2016-05-17402.00410.00387.00392.0067850002677364000
2016-05-16422.00433.00420.00426.001134000483707000
2016-05-13432.00433.00420.00420.001718000730267000
2016-05-12418.00429.00416.00427.001536000653599000
2016-05-11423.00433.00422.00423.0025980001107532000
2016-05-10408.00420.00399.00417.0032710001348358000
2016-05-09408.00413.00404.00407.002004000816061000
2016-05-06419.00422.00405.00406.0026260001075382000
2016-05-02420.00425.00416.00421.0024480001028187000
2016-04-28443.00449.00426.00429.0061090002662714000
2016-04-27441.00450.00440.00442.0057190002538232000
2016-04-26425.00446.00424.00443.00122540005346550000
2016-04-25395.00398.00389.00393.001407000552726000
2016-04-22383.00392.00382.00391.001557000602662000
2016-04-21385.00387.00382.00386.001331000512611000
2016-04-20383.00387.00377.00378.001409000535733000
2016-04-19376.00379.00372.00379.001503000567847000
2016-04-18368.00371.00364.00365.001606000588703000
2016-04-15370.00380.00367.00378.0033210001248147000
2016-04-14368.00373.00365.00372.001916000710112000
2016-04-13356.00363.00353.00360.001901000681954000
2016-04-12342.00352.00342.00350.001940000677556000
2016-04-11340.00345.00334.00343.001798000612362000
2016-04-08331.00348.00331.00342.002491000843843000
2016-04-07331.00336.00329.00331.002027000671510000
2016-04-06332.00336.00328.00331.001559000517801000
2016-04-05344.00345.00331.00332.002080000695702000
2016-04-04342.00349.00341.00344.002232000767737000
2016-04-01352.00353.00343.00344.0031900001107109000
2016-03-31363.00365.00353.00355.0032710001171333000
2016-03-30371.00371.00360.00363.002268000824294000
2016-03-29376.00379.00366.00371.0026960001000988000
2016-03-28379.00383.00377.00383.001162000442758000
2016-03-25372.00376.00368.00375.00944000351967000
2016-03-24383.00385.00371.00373.001690000634628000
2016-03-23388.00391.00384.00386.001111000429950000
2016-03-22383.00393.00381.00390.002015000781502000
2016-03-18373.00379.00371.00377.002183000818432000
2016-03-17376.00379.00371.00373.001782000667546000
2016-03-16373.00375.00370.00372.001406000524245000
2016-03-15378.00380.00373.00376.001496000562551000
2016-03-14380.00383.00377.00379.001821000690797000
2016-03-11366.00381.00365.00377.0058060002160897000
2016-03-10370.00372.00361.00366.0039290001437982000
2016-03-09369.00370.00356.00362.0033910001226287000
2016-03-08392.00395.00374.00375.0045980001746272000
2016-03-07400.00401.00391.00393.001703000672271000
2016-03-04388.00398.00388.00395.001732000681810000
2016-03-03379.00387.00379.00386.001714000659038000
2016-03-02377.00385.00375.00382.002205000840073000
2016-03-01373.00375.00364.00369.001664000613315000
2016-02-29382.00389.00371.00373.002174000824097000
2016-02-26390.00397.00385.00385.001062000412466000
2016-02-25384.00392.00383.00390.001312000510644000
2016-02-24380.00384.00372.00379.001106000418926000
2016-02-23384.00394.00383.00385.001790000693121000
2016-02-22385.00387.00375.00380.002179000829043000
2016-02-19390.00391.00382.00388.001895000733911000
2016-02-18387.00399.00386.00392.0028620001121595000

   ※ 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