[7305 東証1部] 新家工業 日足 時系列データ

[7305 東証1部] 新家工業 (鉄鋼)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-152187.002187.002155.002184.00770016740000
2017-12-142180.002190.002175.002187.00670014637100
2017-12-132197.002197.002175.002175.0033007194400
2017-12-122187.002187.002175.002187.0039008504600
2017-12-112190.002190.002174.002187.0032006989600
2017-12-082167.002197.002167.002189.00770016767700
2017-12-072156.002198.002156.002194.00610013335600
2017-12-062180.002194.002150.002152.001680036401800
2017-12-052188.002198.002185.002192.00590012934300
2017-12-042181.002206.002181.002188.001260027685400
2017-12-012190.002198.002160.002174.001270027715600
2017-11-302198.002202.002148.002151.001380029975200
2017-11-292181.002200.002177.002184.00790017322900
2017-11-282161.002180.002161.002166.0035007583300
2017-11-272159.002160.002130.002149.001070022960800
2017-11-242161.002165.002152.002152.0041008853800
2017-11-222191.002191.002161.002169.00480010439900
2017-11-212140.002187.002140.002181.001060022969000
2017-11-202137.002139.002117.002133.00630013429400
2017-11-172125.002142.002113.002123.00730015527600
2017-11-162109.002139.002108.002125.001200025452400
2017-11-152140.002147.002107.002109.002100044586100
2017-11-142177.002177.002130.002148.001540033106700
2017-11-132182.002200.002167.002176.002280049734500
2017-11-102178.002210.002166.002207.00900019718800
2017-11-092200.002228.002180.002186.001560034326500
2017-11-082200.002200.002170.002193.001530033430700
2017-11-072214.002214.002188.002188.00880019371100
2017-11-062218.002224.002210.002214.001260027904300
2017-11-022224.002224.002190.002211.001550034166200
2017-11-012242.002259.002190.002226.0053500118861600
2017-10-312269.002278.002260.002267.002660060390300
2017-10-302265.002271.002235.002271.004020090707300
2017-10-272220.002227.002211.002222.001310029071100
2017-10-262189.002230.002189.002211.001820040110500
2017-10-252189.002190.002176.002189.001520033194500
2017-10-242157.002185.002155.002183.00880019136000
2017-10-232180.002180.002142.002157.00630013646800
2017-10-202146.002150.002123.002136.00760016250400
2017-10-192169.002169.002142.002146.00640013812500
2017-10-182164.002172.002158.002165.001020022091800
2017-10-172190.002190.002157.002175.00790017183700
2017-10-162175.002190.002167.002181.001950042528600
2017-10-132146.002182.002146.002170.002140046491800
2017-10-122128.002147.002128.002146.00720015401300
2017-10-112123.002128.002111.002120.001050022253900
2017-10-102110.002117.002109.002116.00510010774100
2017-10-062116.002117.002104.002110.00970020499900
2017-10-052132.002133.002112.002115.00900019099900
2017-10-042161.002166.002146.002150.00700015096500
2017-10-032128.002195.002128.002158.001040022353000
2017-10-022134.002134.002115.002125.001300027582100
2017-09-292129.002135.002120.002130.00950020206700
2017-09-282135.002145.002117.002145.001680035826200
2017-09-272131.002157.002113.002122.00740015740300
2017-09-26210.00214.00209.00213.0013200027919000
2017-09-25211.00211.00208.00210.0013300027879000
2017-09-22213.00213.00208.00210.007100014919000
2017-09-21212.00214.00211.00211.009700020556000
2017-09-20213.00214.00212.00214.0018300038987000
2017-09-19213.00216.00212.00213.0020500043816000
2017-09-15210.00213.00210.00212.0016800035457000
2017-09-14216.00216.00212.00214.0013100027996000
2017-09-13216.00217.00213.00214.0012000025807000
2017-09-12211.00217.00210.00216.0027900059605000
2017-09-11208.00210.00208.00210.005800012113000
2017-09-08209.00209.00206.00206.009200019152000
2017-09-07206.00214.00206.00208.0026300055282000
2017-09-06197.00204.00196.00204.0013800027661000
2017-09-05206.00206.00197.00199.0015500031093000
2017-09-04211.00211.00204.00205.0013200027275000
2017-09-01210.00212.00208.00211.0013700028719000
2017-08-31206.00212.00206.00211.0022900048000000
2017-08-30206.00207.00204.00205.0011000022569000
2017-08-29205.00208.00204.00206.0014600029944000
2017-08-28206.00206.00204.00206.00450009232000
2017-08-25205.00205.00202.00205.0012800026115000
2017-08-24206.00206.00204.00205.0013000026666000
2017-08-23206.00209.00204.00206.0029100060090000
2017-08-22202.00205.00201.00204.0019600039931000
2017-08-21202.00203.00200.00202.0010700021564000
2017-08-18202.00202.00199.00201.0010900021881000
2017-08-17199.00208.00199.00203.0020000040815000
2017-08-16196.00200.00196.00198.0011500022798000
2017-08-15198.00200.00196.00197.005800011460000
2017-08-14202.00202.00195.00197.0017900035389000
2017-08-10200.00202.00199.00201.008400016835000
2017-08-09202.00202.00198.00200.0015300030553000
2017-08-08201.00203.00201.00202.0015300030894000
2017-08-07200.00201.00199.00201.006500013030000
2017-08-04199.00199.00197.00199.0011200022171000
2017-08-03200.00201.00199.00199.0010300020582000
2017-08-02198.00200.00198.00200.006000011926000
2017-08-01199.00199.00198.00198.006200012283000
2017-07-31197.00199.00196.00198.009900019547000
2017-07-28201.00201.00198.00198.0012400024676000
2017-07-27201.00202.00200.00200.009400018917000
2017-07-26197.00202.00196.00200.0015300030509000
2017-07-25196.00196.00194.00196.005500010747000
2017-07-24194.00195.00194.00195.006800013213000
2017-07-21196.00196.00192.00193.0013700026557000
2017-07-20193.00196.00193.00196.006500012668000
2017-07-19193.00194.00193.00193.00330006374000
2017-07-18192.00194.00192.00192.00280005394000
2017-07-14192.00193.00191.00191.00290005569000
2017-07-13193.00194.00191.00191.006900013271000
2017-07-12193.00194.00193.00193.00230004443000
2017-07-11193.00194.00192.00193.006600012752000
2017-07-10196.00196.00193.00193.00510009922000
2017-07-07192.00192.00191.00192.00380007289000
2017-07-06192.00193.00190.00192.006100011687000
2017-07-05190.00191.00190.00191.006200011817000
2017-07-04192.00192.00190.00190.007200013767000
2017-07-03192.00193.00191.00191.005400010332000
2017-06-30188.00192.00187.00191.0012900024323000
2017-06-29189.00192.00186.00187.0019000035838000
2017-06-28190.00190.00188.00189.005300010037000
2017-06-27188.00190.00187.00190.006300011874000
2017-06-26188.00189.00188.00188.00520009800000
2017-06-23187.00188.00186.00188.007900014776000
2017-06-22188.00188.00187.00187.006400012016000
2017-06-21192.00192.00188.00188.007400013998000
2017-06-20191.00191.00190.00191.00340006491000
2017-06-19186.00191.00186.00191.0014000026371000
2017-06-16189.00189.00186.00186.0011200021020000
2017-06-15189.00190.00189.00189.00400007580000
2017-06-14190.00190.00189.00189.00360006834000
2017-06-13191.00191.00189.00189.00340006440000
2017-06-12190.00190.00188.00189.00340006443000
2017-06-09191.00192.00190.00190.00520009923000
2017-06-08191.00192.00190.00191.0010700020460000
2017-06-07190.00192.00189.00192.008900017017000
2017-06-06194.00194.00189.00191.0010800020583000
2017-06-05194.00194.00192.00192.009100017602000
2017-06-02191.00195.00191.00194.0012900024922000
2017-06-01189.00192.00188.00192.0010900020719000
2017-05-31192.00192.00189.00189.007200013697000
2017-05-30193.00193.00190.00192.0013300025418000
2017-05-29196.00196.00194.00194.006600012879000
2017-05-26198.00199.00196.00196.00480009479000
2017-05-25198.00201.00197.00199.0016800033359000
2017-05-24200.00201.00198.00198.00440008780000
2017-05-23201.00201.00199.00199.00420008388000
2017-05-22196.00201.00196.00199.0013300026348000
2017-05-19199.00200.00198.00199.009300018507000
2017-05-18195.00199.00195.00199.008200016142000
2017-05-17202.00203.00200.00200.008700017506000
2017-05-16206.00207.00203.00204.0012300025179000
2017-05-15212.00212.00205.00206.0025800053643000
2017-05-12208.00222.00208.00220.0023000048996000
2017-05-11209.00209.00207.00208.008600017925000
2017-05-10210.00211.00207.00208.0011900024874000
2017-05-09209.00210.00208.00209.00470009841000
2017-05-08209.00210.00205.00208.0014800030763000
2017-05-02207.00210.00206.00207.0010600022052000
2017-05-01205.00211.00205.00207.0017000035295000
2017-04-28211.00211.00207.00207.0010100021063000
2017-04-27212.00212.00208.00211.006900014515000
2017-04-26215.00215.00211.00212.0015800033615000
2017-04-25210.00215.00210.00214.0019500041486000
2017-04-24209.00210.00207.00208.0015600032531000
2017-04-21206.00209.00206.00208.0023100048038000
2017-04-20206.00210.00203.00204.0019700040659000
2017-04-19209.00211.00206.00208.0015000031388000
2017-04-18210.00210.00203.00209.0023400048522000
2017-04-17208.00212.00207.00207.0032600068106000
2017-04-14214.00215.00209.00213.0044900094884000
2017-04-13216.00220.00211.00218.0032300069774000
2017-04-12214.00218.00210.00218.00529000112456000
2017-04-11227.00227.00217.00217.00499000110721000
2017-04-10222.00227.00217.00227.00532000118575000
2017-04-07213.00222.00212.00219.00484000105124000
2017-04-06216.00217.00211.00213.0037800080982000
2017-04-05219.00219.00216.00219.0036200078658000
2017-04-04220.00220.00216.00218.0037500081704000
2017-04-03218.00220.00217.00220.0025600055994000
2017-03-31217.00220.00217.00218.0033500073078000
2017-03-30217.00221.00216.00217.0035200076898000
2017-03-29217.00219.00215.00217.0040700088386000
2017-03-28220.00223.00218.00221.0043400095853000
2017-03-27221.00221.00216.00221.00507000111211000
2017-03-24225.00228.00220.00221.001044000233613000
2017-03-23217.00225.00217.00222.00880000194350000
2017-03-22217.00223.00215.00216.001310000287267000
2017-03-21212.00220.00209.00220.002187000471392000
2017-03-17212.00223.00207.00212.0048050001018231000
2017-03-16184.00185.00183.00184.008800016165000
2017-03-15185.00191.00184.00184.008900016652000
2017-03-14186.00187.00184.00185.0011200020741000
2017-03-13187.00188.00187.00188.007400013885000
2017-03-10189.00189.00187.00187.0014200026722000
2017-03-09185.00187.00185.00187.00360006688000
2017-03-08185.00187.00184.00185.007700014279000
2017-03-07188.00188.00184.00185.0012800023865000
2017-03-06189.00191.00186.00187.0044900084666000
2017-03-03176.00184.00176.00184.0047600085444000
2017-03-02174.00177.00173.00176.0023400041074000
2017-03-01173.00175.00171.00175.008200014177000
2017-02-28173.00174.00173.00173.00250004330000
2017-02-27173.00174.00173.00174.00550009538000
2017-02-24175.00175.00174.00174.00390006803000
2017-02-23176.00176.00174.00175.007700013450000
2017-02-22177.00177.00176.00176.00340005995000
2017-02-21177.00177.00176.00177.007100012564000
2017-02-20176.00179.00176.00179.0018200032223000
2017-02-17173.00179.00173.00179.0017800031434000
2017-02-16172.00175.00172.00174.008100014066000
2017-02-15173.00174.00172.00173.007600013145000
2017-02-14174.00175.00172.00172.0011200019358000
2017-02-13175.00178.00171.00174.0024900043344000
2017-02-10167.00168.00166.00167.0011300018888000
2017-02-09167.00167.00164.00165.00570009423000
2017-02-08165.00167.00164.00167.00390006454000
2017-02-07163.00166.00163.00164.0011000018022000
2017-02-06162.00163.00162.00163.00250004058000
2017-02-03161.00162.00161.00161.00140002257000
2017-02-02161.00162.00160.00162.00470007574000
2017-02-01163.00163.00160.00161.00440007101000
2017-01-31162.00164.00162.00163.00480007820000
2017-01-30163.00165.00163.00164.00410006714000
2017-01-27163.00165.00163.00163.00580009516000
2017-01-26162.00163.00162.00163.00560009092000
2017-01-25159.00162.00159.00162.008000012808000
2017-01-24160.00160.00157.00158.008500013469000
2017-01-23161.00161.00159.00159.00210003368000
2017-01-20157.00161.00157.00161.007100011245000
2017-01-19160.00162.00159.00159.00350005605000
2017-01-18157.00158.00157.00158.00630009921000
2017-01-17163.00163.00155.00158.0011200017876000
2017-01-16165.00165.00161.00163.00370006003000
2017-01-13164.00165.00164.00164.00390006399000
2017-01-12165.00165.00162.00163.008100013227000
2017-01-11164.00165.00164.00165.007200011854000
2017-01-10165.00166.00164.00165.006100010066000
2017-01-06164.00166.00163.00165.0015400025324000
2017-01-05164.00165.00164.00165.008700014292000
2017-01-04159.00163.00159.00163.00590009556000
2016-12-30159.00161.00159.00159.00450007180000
2016-12-29158.00160.00158.00159.006600010479000
2016-12-28158.00159.00158.00159.00240003806000
2016-12-27158.00160.00158.00159.00380006033000
2016-12-26160.00160.00158.00159.00570009080000
2016-12-22159.00160.00158.00158.007000011092000
2016-12-21163.00163.00160.00160.009300014983000
2016-12-20160.00162.00160.00162.00400006435000
2016-12-19160.00161.00158.00161.008000012780000
2016-12-16162.00162.00160.00161.007500012065000
2016-12-15162.00163.00160.00162.0018400029690000
2016-12-14164.00165.00162.00163.0012300020067000
2016-12-13164.00165.00163.00165.00500008190000

   ※ 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