[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 
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
2016-06-17216.00220.00211.00216.00198004277900
2016-06-16219.00219.00211.00213.00176003762300
2016-06-15214.00216.00211.00212.00146003105800
2016-06-14221.00223.00214.00214.00137002980600
2016-06-13223.00224.00220.00220.00112002477800
2016-06-10225.00227.00223.00226.00402009047300
2016-06-09226.00230.00226.00229.0047001074100
2016-06-08227.00229.00224.00226.0052001181600
2016-06-07223.00227.00223.00227.003500786500
2016-06-06222.00228.00222.00224.00109002457700
2016-06-03224.00226.00222.00223.0049001096300
2016-06-02222.00224.00222.00222.0074001647300
2016-06-01233.00233.00223.00223.00212004804600
2016-05-31229.00232.00229.00229.0044001010300
2016-05-30231.00237.00230.00230.0093002153700
2016-05-27232.00232.00228.00229.00103002376300
2016-05-26243.00251.00232.00232.00166003967300
2016-05-25240.00255.00240.00241.00206005086700
2016-05-24232.00240.00232.00238.0086002036700
2016-05-23232.00240.00232.00237.0062001466600
2016-05-20242.00242.00235.00239.00292007037900
2016-05-19230.00236.00226.00234.00183004249000
2016-05-18226.00229.00220.00229.00171003845400
2016-05-17232.00233.00229.00230.00221005103100
2016-05-16232.00232.00229.00230.00148003402300
2016-05-13230.00230.00224.00226.00110002494300
2016-05-12227.00230.00223.00230.00122002757900
2016-05-11229.00231.00227.00230.00408009361100
2016-05-10227.00230.00216.00227.00289006465000
2016-05-09222.00224.00221.00222.00103002286900
2016-05-06222.00225.00219.00222.00375008325400
2016-05-02220.00224.00219.00223.00419009255000
2016-04-28244.00244.00220.00229.00202004655000
2016-04-27245.00245.00240.00240.0084002033200
2016-04-26240.00244.00233.00244.00233005589400
2016-04-25240.00242.00236.00241.00109002620800
2016-04-22239.00242.00231.00241.00129003083400
2016-04-21242.00242.00237.00241.00218005237600
2016-04-20240.00240.00236.00236.00342008178300
2016-04-19237.00240.00227.00236.00290006801600
2016-04-18228.00242.00227.00232.00326007569100
2016-04-15230.00232.00227.00231.00286006581300
2016-04-14225.00229.00225.00229.00256005814000
2016-04-13221.00224.00221.00222.00233005179300
2016-04-12226.00233.00219.00220.00227005105500
2016-04-11221.00246.00216.00225.00395009063500
2016-04-08219.00227.00217.00222.00178003920600
2016-04-07224.00225.00220.00220.0074001643000
2016-04-06229.00229.00220.00224.0081001814400
2016-04-05232.00232.00226.00227.00156003562900
2016-04-04234.00236.00232.00234.00170003978000
2016-04-01239.00239.00232.00232.00264006221700
2016-03-31246.00247.00242.00243.00206005011600
2016-03-30254.00254.00246.00246.00164004094000
2016-03-29254.00255.00253.00255.00236005996100
2016-03-28256.00259.00253.00256.005380013726200
2016-03-25252.00255.00252.00253.00210005313000
2016-03-24260.00267.00255.00255.00208005363500
2016-03-23264.00267.00260.00262.0076001994400
2016-03-22259.00264.00258.00261.004040010500400
2016-03-18272.00278.00260.00265.00364009712300
2016-03-17272.00275.00271.00273.00130003555100
2016-03-16274.00276.00271.00272.00164004489100
2016-03-15277.00277.00273.00273.0087002386000
2016-03-14274.00280.00272.00276.00162004457000
2016-03-11262.00274.00262.00271.004120010958600
2016-03-10269.00270.00268.00268.00105002820100
2016-03-09264.00268.00260.00267.00103002729500
2016-03-08272.00272.00268.00269.00113003054200
2016-03-07273.00275.00272.00274.00151004139900
2016-03-04266.00275.00263.00273.00232006242700
2016-03-03262.00268.00260.00268.00189004977800
2016-03-02269.00269.00262.00262.00164004332100
2016-03-01255.00263.00255.00262.0096002499100
2016-02-29261.00272.00257.00257.00330008573800
2016-02-26269.00270.00266.00269.0085002282600
2016-02-25256.00270.00256.00268.0065001739300
2016-02-24250.00261.00250.00256.00202005185000
2016-02-23259.00266.00259.00263.00140003682300
2016-02-22262.00263.00258.00262.00298007795000
2016-02-19260.00262.00250.00260.00387009932300
2016-02-18245.00257.00243.00253.00134003356600
2016-02-17237.00244.00234.00242.00105002507500
2016-02-16228.00244.00228.00241.00402009383000
2016-02-15247.00250.00222.00244.00161003886800
2016-02-12260.00265.00238.00239.00236005810300
2016-02-10255.00265.00253.00255.00152003904700
2016-02-09262.00264.00255.00256.00186004840200
2016-02-08262.00282.00261.00270.00152004091700
2016-02-05255.00263.00255.00262.0067001739900
2016-02-04257.00259.00255.00259.0068001753400
2016-02-03268.00268.00261.00265.0094002489400
2016-02-02269.00274.00269.00274.0070001908100
2016-02-01269.00277.00269.00275.00314008590600
2016-01-29265.00274.00260.00274.00117003140500
2016-01-28273.00273.00265.00265.0082002187800
2016-01-27270.00276.00267.00274.00102002779500
2016-01-26272.00272.00268.00269.00104002806600
2016-01-25282.00282.00277.00280.00105002935800
2016-01-22272.00275.00267.00274.00196005330700
2016-01-21275.00276.00270.00270.004270011684500
2016-01-20281.00282.00274.00275.004030011210800
2016-01-19275.00282.00275.00279.00279007757200
2016-01-18273.00278.00272.00277.00242006655600
2016-01-15283.00283.00278.00279.00112003141000
2016-01-14275.00279.00274.00276.00319008799000
2016-01-13275.00281.00275.00277.00213005929900
2016-01-12273.00277.00273.00275.004010011024200
2016-01-08277.00290.00275.00275.00244006801900
2016-01-07283.00285.00279.00280.00209005869900
2016-01-06291.00291.00283.00284.00121003449000
2016-01-05287.00292.00287.00288.00151004368000
2016-01-04290.00294.00282.00290.00297008594500
2015-12-30294.00294.00291.00294.0073002138400
2015-12-29290.00292.00286.00292.00123003573600
2015-12-28286.00291.00282.00290.00276007912700
2015-12-25286.00292.00279.00288.00284008113200
2015-12-24297.00297.00291.00292.00181005305100
2015-12-22293.00294.00288.00293.00191005580600
2015-12-21298.00299.00293.00293.0018410054760800
2015-12-18289.00296.00288.00293.004850014160900
2015-12-17293.00293.00289.00289.00193005602900
2015-12-16283.00289.00283.00288.00189005414400
2015-12-15281.00282.00279.00279.0085002384300
2015-12-14282.00284.00279.00282.00137003855300
2015-12-11278.00282.00278.00282.004570012728800
2015-12-10278.00280.00276.00277.00151004202000
2015-12-09278.00293.00276.00281.00226006391200
2015-12-08280.00286.00279.00281.00143004024600
2015-12-07297.00300.00280.00282.003870011283500
2015-12-04295.00296.00289.00296.008670025513800
2015-12-03286.00288.00285.00288.003790010855200

   ※ 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