[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 
2017-06-23280.00282.00280.00280.00123003452200
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
2016-12-06266.00273.00262.00266.005030013421700
2016-12-05263.00273.00261.00266.00290007755300
2016-12-02275.00278.00270.00271.006290017218200
2016-12-01272.00274.00258.00271.004820012992700
2016-11-30267.00271.00263.00271.00320008586400
2016-11-29263.00267.00263.00264.00224005934800
2016-11-28262.00264.00253.00264.00113002949800
2016-11-25264.00267.00257.00261.00343008962800
2016-11-24269.00269.00263.00264.00156004151000
2016-11-22265.00269.00261.00267.00143003800100
2016-11-21267.00267.00262.00265.00373009918000
2016-11-18255.00263.00253.00261.008180021000600
2016-11-17259.00260.00257.00259.00209005418900
2016-11-16256.00259.00253.00259.00238006109800
2016-11-15254.00255.00254.00255.0079002013000
2016-11-14254.00259.00254.00255.00333008530600
2016-11-11250.00253.00248.00251.00380009514900
2016-11-10239.00251.00237.00244.00318007718000
2016-11-09243.00243.00235.00235.004270010141500
2016-11-08241.00242.00239.00241.0087002091100
2016-11-07240.00240.00236.00240.00214005107500
2016-11-04239.00239.00232.00237.00317007528400
2016-11-02239.00243.00239.00241.00180004337200
2016-11-01242.00243.00240.00243.00208005030800
2016-10-31243.00244.00241.00243.00192004658600
2016-10-28248.00251.00243.00243.005740014069400
2016-10-27249.00253.00247.00248.00351008755800
2016-10-26241.00249.00241.00249.00242005955100
2016-10-25241.00244.00240.00242.00213005158800
2016-10-24247.00247.00243.00243.00211005148400
2016-10-21247.00249.00242.00246.00192004744800
2016-10-20248.00248.00241.00247.004220010403600
2016-10-19241.00248.00237.00248.00322007815900
2016-10-18240.00243.00240.00241.00344008281900
2016-10-17250.00250.00240.00245.006990017136200
2016-10-14238.00252.00236.00242.0024310059595500
2016-10-13233.00240.00231.00236.008310019669700
2016-10-12231.00233.00230.00232.00432009982400
2016-10-11231.00232.00226.00231.00230005283800
2016-10-07229.00231.00229.00231.00116002661000
2016-10-06232.00232.00228.00228.00146003351100
2016-10-05230.00230.00228.00229.00190004348900
2016-10-04227.00230.00226.00229.00260005941000
2016-10-03222.00227.00222.00225.00200004484600
2016-09-30224.00224.00219.00219.00198004385700
2016-09-29222.00225.00222.00225.00204004567200
2016-09-28223.00225.00222.00222.00210004682700
2016-09-27220.00227.00219.00227.0010000022128900
2016-09-26221.00223.00220.00222.00179003958100
2016-09-23224.00224.00219.00223.00378008367500
2016-09-21218.00224.00218.00221.00380008369900
2016-09-20216.00221.00216.00218.005990013011700
2016-09-16220.00222.00218.00220.00393008644100
2016-09-15219.00220.00218.00218.00135002961400
2016-09-14219.00219.00217.00219.00205004483600
2016-09-13219.00220.00215.00218.00238005153700
2016-09-12216.00219.00216.00218.0095002068200
2016-09-09219.00220.00218.00218.004750010427800
2016-09-08218.00218.00214.00218.00159003451100
2016-09-07220.00221.00218.00219.00228004982600
2016-09-06220.00220.00219.00219.003000657900
2016-09-05220.00220.00218.00219.002700591300
2016-09-02220.00221.00213.00218.00131002855300
2016-09-01220.00221.00216.00220.00286006284200
2016-08-31218.00219.00216.00219.0078001700700
2016-08-30217.00218.00216.00217.0051001106100
2016-08-29216.00218.00215.00218.00249005397000
2016-08-26219.00220.00216.00216.00105002289400
2016-08-25218.00219.00218.00219.002500547100
2016-08-24219.00219.00217.00218.002700588100
2016-08-23217.00219.00217.00217.00128002784600
2016-08-22220.00222.00220.00221.00255005616300
2016-08-19220.00220.00218.00220.00268005889800
2016-08-18218.00218.00214.00215.00280006047100
2016-08-17219.00219.00215.00218.00237005131100
2016-08-16220.00223.00219.00220.00208004581000
2016-08-15224.00224.00221.00222.0062001378800
2016-08-12227.00227.00223.00224.00129002900500
2016-08-10224.00226.00224.00226.0080001803700
2016-08-09224.00226.00223.00226.0054001217200
2016-08-08225.00228.00224.00227.00210004738500
2016-08-05226.00226.00222.00223.0096002147300
2016-08-04224.00225.00223.00225.0056001257000
2016-08-03222.00226.00221.00223.00137003062000
2016-08-02229.00232.00227.00230.00112002574800
2016-08-01229.00234.00225.00233.00315007258900
2016-07-29221.00230.00221.00229.0073001651100
2016-07-28228.00228.00222.00226.00101002276000
2016-07-27234.00234.00225.00230.00270006168600
2016-07-26230.00234.00227.00233.00120002785800
2016-07-25230.00233.00229.00231.00161003713300
2016-07-22228.00230.00226.00230.0049001121100
2016-07-21235.00235.00229.00231.00149003458300
2016-07-20231.00233.00227.00232.005900013625500
2016-07-19229.00238.00228.00235.00420009794400
2016-07-15227.00228.00225.00226.00123002786900
2016-07-14223.00227.00220.00221.00165003698300
2016-07-13225.00235.00218.00221.005510012689500
2016-07-12220.00224.00216.00220.00184004047600
2016-07-11206.00219.00206.00218.00140003016400
2016-07-08208.00213.00207.00207.00127002647600
2016-07-07211.00213.00209.00210.0073001540100
2016-07-06215.00218.00210.00215.00164003507200
2016-07-05212.00219.00212.00219.0082001773500
2016-07-04223.00224.00213.00220.00197004339100
2016-07-01224.00227.00219.00225.006890015448100
2016-06-30215.00217.00214.00216.00125002696600
2016-06-29209.00214.00209.00212.00148003117200
2016-06-28202.00220.00202.00208.00224004722400
2016-06-27210.00212.00204.00209.00202004222100
2016-06-24216.00217.00201.00202.00323006753200
2016-06-23214.00215.00211.00215.0094002003400
2016-06-22214.00215.00213.00214.0078001667000
2016-06-21215.00216.00212.00215.00126002704400
2016-06-20220.00220.00214.00218.00308006761800

   ※ 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