[5658 東証1部] 日亜鋼業 日足 時系列データ

[5658 東証1部] 日亜鋼業 (鉄鋼)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-11330.00330.00324.00327.004290014004200
2017-12-08320.00328.00320.00325.003880012477400
2017-12-07322.00326.00321.00324.003800012316000
2017-12-06333.00333.00322.00324.004670015261300
2017-12-05323.00331.00323.00330.003480011423900
2017-12-04332.00332.00323.00323.00172005620900
2017-12-01334.00334.00321.00327.005030016591900
2017-11-30325.00329.00323.00328.003490011398300
2017-11-29328.00330.00326.00327.00186006097300
2017-11-28327.00329.00324.00324.00223007272300
2017-11-27328.00331.00324.00330.005550018201800
2017-11-24325.00325.00318.00322.004710015134900
2017-11-22332.00332.00325.00325.003600011760200
2017-11-21331.00332.00326.00328.00245008074600
2017-11-20323.00332.00321.00331.005810018932900
2017-11-17325.00328.00321.00322.00301009727200
2017-11-16320.00332.00320.00325.006790022135500
2017-11-15340.00340.00318.00319.0010320033604500
2017-11-14347.00348.00341.00342.005830020118100
2017-11-13342.00352.00342.00347.007360025455900
2017-11-10339.00345.00337.00341.005180017665900
2017-11-09339.00343.00337.00343.004540015451800
2017-11-08337.00341.00335.00341.004440015010500
2017-11-07334.00339.00334.00337.003900013131300
2017-11-06339.00340.00333.00334.004060013701000
2017-11-02336.00341.00335.00341.007330024800200
2017-11-01339.00340.00335.00338.005440018361800
2017-10-31334.00345.00333.00340.0013080044206000
2017-10-30335.00335.00331.00334.0012200040680000
2017-10-27329.00332.00326.00332.008300027267800
2017-10-26322.00328.00322.00328.005210016957800
2017-10-25324.00327.00320.00324.009870031968300
2017-10-24322.00325.00320.00324.007390023839800
2017-10-23325.00326.00320.00322.006800021925200
2017-10-20322.00324.00319.00321.007660024629600
2017-10-19327.00328.00319.00320.007650024687800
2017-10-18324.00324.00314.00323.005690018217600
2017-10-17332.00332.00320.00324.008210026717100
2017-10-16316.00340.00314.00330.0028550093629300
2017-10-13315.00315.00308.00310.006320019643600
2017-10-12314.00318.00301.00315.009390029033300
2017-10-11312.00313.00310.00311.003830011924600
2017-10-10311.00313.00310.00312.00254007915400
2017-10-06310.00313.00309.00309.003770011703500
2017-10-05315.00317.00309.00310.005910018441000
2017-10-04315.00318.00313.00314.007080022242800
2017-10-03318.00318.00312.00315.005790018294700
2017-10-02314.00316.00311.00315.00211006616500
2017-09-29315.00317.00312.00316.00303009553000
2017-09-28318.00318.00313.00316.003320010471800
2017-09-27316.00318.00313.00318.00248007823100
2017-09-26313.00316.00312.00316.003670011533200
2017-09-25308.00314.00308.00314.004960015449400
2017-09-22311.00312.00309.00310.003260010141500
2017-09-21310.00314.00305.00314.004270013266100
2017-09-20308.00310.00307.00310.004610014229200
2017-09-19307.00312.00307.00311.006580020371900
2017-09-15305.00307.00304.00305.00102003113300
2017-09-14307.00308.00304.00305.00207006328100
2017-09-13302.00313.00302.00306.005840017953800
2017-09-12299.00302.00299.00302.00184005524600
2017-09-11301.00301.00299.00299.00104003118800
2017-09-08299.00303.00298.00300.004360013063100
2017-09-07296.00302.00292.00301.00287008523700
2017-09-06291.00297.00291.00296.00202005945800
2017-09-05298.00299.00293.00294.00220006495200
2017-09-04300.00301.00297.00301.003630010862100
2017-09-01304.00304.00293.00302.00111003326700
2017-08-31301.00305.00300.00302.00285008609100
2017-08-30303.00303.00300.00302.00189005701500
2017-08-29295.00303.00295.00301.007300021849700
2017-08-28295.00298.00293.00298.003940011654600
2017-08-25292.00295.00292.00294.00269007897200
2017-08-24290.00293.00290.00292.00143004160600
2017-08-23295.00295.00291.00291.00109003185400
2017-08-22293.00294.00292.00294.00220006441700
2017-08-21294.00294.00290.00292.00265007775300
2017-08-18287.00294.00287.00291.00189005489700
2017-08-17293.00294.00292.00292.00107003132200
2017-08-16292.00297.00291.00292.00217006347700
2017-08-15290.00293.00289.00292.00207006032000
2017-08-14291.00292.00287.00288.00258007458600
2017-08-10292.00294.00290.00293.003690010779700
2017-08-09293.00295.00289.00295.009760028512100
2017-08-08293.00295.00291.00295.00306008979700
2017-08-07296.00296.00291.00294.00257007555900
2017-08-04294.00296.00293.00294.004130012173700
2017-08-03292.00294.00291.00293.00138004039700
2017-08-02292.00292.00290.00292.00172005004100
2017-08-01291.00293.00285.00290.004140011992700
2017-07-31295.00295.00286.00289.006750019628200
2017-07-28284.00293.00284.00293.008480024529900
2017-07-27287.00287.00283.00287.003930011229200
2017-07-26289.00291.00286.00288.00279008057300
2017-07-25290.00291.00289.00291.00108003133100
2017-07-24289.00290.00288.00290.00151004369400
2017-07-21289.00289.00287.00289.00151004357600
2017-07-20287.00290.00287.00289.005500015810200
2017-07-19286.00289.00285.00289.003480010011200
2017-07-18285.00286.00283.00286.00217006183800
2017-07-14283.00284.00283.00283.00216006124700
2017-07-13282.00283.00281.00283.00117003298700
2017-07-12282.00283.00281.00282.00190005354800
2017-07-11280.00283.00280.00282.00136003821900
2017-07-10282.00284.00277.00280.005260014770500
2017-07-07283.00284.00282.00284.008000022672900
2017-07-06281.00283.00281.00282.00165004643100
2017-07-05280.00283.00279.00282.00187005253800
2017-07-04282.00283.00282.00282.004780013487600
2017-07-03279.00284.00264.00282.008860024557600
2017-06-30280.00282.00278.00282.004820013518600
2017-06-29282.00282.00280.00281.00145004075200
2017-06-28280.00281.00279.00280.00169004737200
2017-06-27281.00282.00279.00280.00138003868200
2017-06-26277.00282.00277.00281.00198005525700
2017-06-23280.00282.00280.00280.00123003452200
2017-06-22277.00281.00277.00280.00115003217800
2017-06-21277.00281.00275.00277.00341009493900
2017-06-20284.00284.00280.00281.003760010622900
2017-06-19281.00283.00280.00281.00255007176300
2017-06-16280.00281.00278.00280.00220006156500
2017-06-15280.00284.00277.00278.00213005948300
2017-06-14281.00282.00279.00280.00275007708300
2017-06-13280.00281.00279.00281.00107002998400
2017-06-12282.00282.00278.00280.00233006542400
2017-06-09276.00283.00276.00278.004550012682800
2017-06-08278.00278.00276.00276.00168004659700
2017-06-07277.00279.00276.00277.003710010282900
2017-06-06276.00277.00274.00277.004630012763100
2017-06-05275.00279.00273.00275.003670010093700
2017-06-02271.00276.00270.00274.005400014688200
2017-06-01267.00273.00267.00268.00301008139000
2017-05-31263.00268.00263.00266.003860010265400
2017-05-30264.00265.00262.00263.00263006902300
2017-05-29265.00266.00262.00263.00245006446700
2017-05-26265.00269.00264.00267.00190005060200
2017-05-25268.00268.00264.00264.00269007130400
2017-05-24269.00269.00267.00268.00267007142100
2017-05-23270.00271.00265.00269.00306008187200
2017-05-22271.00272.00270.00271.00269007290200
2017-05-19274.00274.00269.00272.005790015756200
2017-05-18268.00275.00267.00270.003860010410500
2017-05-17274.00275.00271.00271.00244006657500
2017-05-16276.00278.00272.00273.004510012443000
2017-05-15269.00279.00269.00278.00361009931200
2017-05-12273.00278.00273.00277.005010013782500
2017-05-11271.00273.00271.00272.005640015318900
2017-05-10267.00273.00267.00273.00318008637600
2017-05-09273.00273.00268.00270.00304008215100
2017-05-08264.00273.00261.00273.005350014317300
2017-05-02258.00266.00255.00264.005180013458200
2017-05-01261.00261.00258.00260.00146003796900
2017-04-28267.00267.00259.00260.00338008836500
2017-04-27266.00267.00265.00266.00250006642700
2017-04-26261.00267.00261.00266.004730012520500
2017-04-25257.00263.00257.00260.00269006994000
2017-04-24260.00260.00258.00259.00240006232500
2017-04-21257.00259.00256.00259.00200005156700
2017-04-20257.00260.00254.00255.005380013828700
2017-04-19258.00259.00240.00251.008650021609900
2017-04-18256.00261.00253.00256.00272006977400
2017-04-17254.00255.00253.00255.00155003948300
2017-04-14254.00256.00252.00252.004190010635800
2017-04-13257.00257.00253.00254.00383009781900
2017-04-12262.00265.00257.00258.004180010810300
2017-04-11262.00266.00261.00262.004070010707000
2017-04-10265.00266.00262.00265.00256006747100
2017-04-07261.00266.00261.00263.00232006098700
2017-04-06263.00263.00259.00260.00227005936800
2017-04-05266.00268.00262.00266.00212005617600
2017-04-04269.00271.00264.00266.00222005928300
2017-04-03276.00276.00265.00272.005880015981100
2017-03-31282.00282.00272.00272.004290011762300
2017-03-30275.00284.00275.00279.00189005295700
2017-03-29280.00283.00278.00279.00260007267500
2017-03-28282.00287.00278.00287.003670010396800
2017-03-27277.00281.00275.00278.004480012477200
2017-03-24275.00282.00275.00280.00166004647200
2017-03-23276.00280.00275.00277.0099002746800
2017-03-22280.00281.00277.00277.00190005291900
2017-03-21288.00288.00284.00286.00317009098200
2017-03-17283.00286.00282.00285.00230006524600
2017-03-16284.00286.00283.00285.00332009465100
2017-03-15287.00288.00284.00285.00204005822300
2017-03-14289.00289.00287.00288.00242006963400
2017-03-13289.00289.00286.00288.00310008928000
2017-03-10287.00290.00287.00290.007190020726500
2017-03-09288.00288.00286.00287.00111003179200
2017-03-08289.00289.00286.00287.00267007648100
2017-03-07287.00289.00286.00288.00213006131500
2017-03-06288.00288.00286.00287.00173004967500
2017-03-03288.00288.00286.00286.00248007128000
2017-03-02290.00290.00287.00288.00233006712200
2017-03-01287.00288.00284.00287.00140004006100
2017-02-28286.00290.00286.00286.00258007423800
2017-02-27290.00290.00285.00286.00140004019400
2017-02-24287.00289.00287.00289.00260007508300
2017-02-23290.00290.00288.00289.00248007174700
2017-02-22288.00291.00288.00290.004060011751200
2017-02-21286.00287.00284.00286.003900011132500
2017-02-20284.00285.00283.00285.004050011504400
2017-02-17284.00285.00282.00285.00296008396200
2017-02-16284.00284.00282.00284.003710010498700
2017-02-15283.00287.00282.00283.006390018092700
2017-02-14282.00283.00281.00281.00276007776700
2017-02-13281.00282.00279.00281.00283007937700
2017-02-10280.00283.00279.00282.00310008711400
2017-02-09278.00279.00276.00277.00274007614800
2017-02-08280.00280.00275.00279.00285007907800
2017-02-07275.00280.00272.00280.005460015138400
2017-02-06280.00280.00272.00275.00353009721100
2017-02-03276.00281.00275.00277.005360014843400
2017-02-02281.00281.00276.00276.005510015326500
2017-02-01283.00285.00275.00281.0014670041032400
2017-01-31307.00310.00283.00283.00373500110910200
2017-01-30285.00305.00283.00305.0028500084373500
2017-01-27276.00288.00272.00285.008200023092100
2017-01-26273.00276.00273.00274.00329009024100
2017-01-25270.00271.00267.00270.00260006992700
2017-01-24266.00268.00264.00266.00172004565400
2017-01-23264.00266.00264.00264.00154004078400
2017-01-20264.00265.00262.00264.00367009685400
2017-01-19264.00265.00262.00265.00305008039700
2017-01-18263.00265.00263.00263.00276007275600
2017-01-17268.00268.00263.00264.00232006147200
2017-01-16270.00270.00264.00268.00277007381300
2017-01-13267.00269.00267.00269.00242006488700
2017-01-12270.00273.00267.00269.006680018031400
2017-01-11279.00279.00275.00276.00361009967300
2017-01-10279.00281.00277.00278.003960011012900
2017-01-06275.00279.00275.00279.004200011626300
2017-01-05278.00294.00277.00279.004750013345200
2017-01-04273.00278.00273.00278.00245006759200
2016-12-30268.00274.00268.00274.00152004127600
2016-12-29279.00279.00270.00273.00302008235800
2016-12-28279.00282.00278.00280.003610010110600
2016-12-27276.00279.00270.00279.006140016943000
2016-12-26279.00282.00278.00279.004740013248000
2016-12-22283.00283.00278.00280.00230006450300
2016-12-21288.00289.00278.00280.004830013640400
2016-12-20293.00293.00276.00292.008220023882900
2016-12-19289.00293.00284.00293.006470018689600
2016-12-16294.00294.00286.00290.004430012847600
2016-12-15292.00294.00290.00294.00302008843600
2016-12-14295.00296.00288.00292.00334009766400
2016-12-13311.00312.00295.00298.0012110036449800
2016-12-12316.00319.00307.00309.0023780074977100
2016-12-09290.00305.00287.00303.0013670040570800
2016-12-08281.00291.00275.00291.0012100034136900
2016-12-07269.00285.00268.00280.004160011456700

   ※ 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