[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 
2016-12-02155.00157.00154.00155.009500014753000
2016-12-01156.00158.00153.00153.0015700024397000
2016-11-30155.00157.00155.00156.0013500020984000
2016-11-29157.00160.00153.00155.0027000042268000
2016-11-28153.00157.00151.00157.0020000030879000
2016-11-25156.00157.00151.00153.0024100036994000
2016-11-24154.00157.00154.00155.0019200029821000
2016-11-22155.00155.00152.00153.0013500020692000
2016-11-21154.00155.00152.00155.0013100020101000
2016-11-18151.00154.00150.00152.0016400024901000
2016-11-17149.00151.00148.00151.0010800016141000
2016-11-16148.00150.00148.00149.009900014713000
2016-11-15149.00150.00147.00148.0013100019445000
2016-11-14150.00151.00149.00149.0022800034119000
2016-11-11142.00145.00142.00144.00530007615000
2016-11-10143.00144.00143.00143.00660009453000
2016-11-09145.00145.00136.00137.009500013176000
2016-11-08145.00145.00144.00144.00240003459000
2016-11-07142.00146.00142.00146.00480006912000
2016-11-04141.00142.00141.00142.00360005093000
2016-11-02143.00146.00143.00144.00480006925000
2016-11-01150.00150.00145.00147.0011300016684000
2016-10-31148.00150.00147.00148.00590008740000
2016-10-28146.00147.00145.00147.0024400035810000
2016-10-27147.00147.00144.00145.0012200017757000
2016-10-26146.00146.00144.00145.0010700015553000
2016-10-25146.00147.00145.00146.008300012125000
2016-10-24143.00147.00143.00145.00670009718000
2016-10-21144.00144.00143.00143.00350005019000
2016-10-20140.00144.00140.00144.007200010279000
2016-10-19141.00142.00141.00142.00490006931000
2016-10-18141.00142.00141.00141.00220003118000
2016-10-17142.00143.00141.00142.00190002702000
2016-10-14141.00142.00141.00141.00380005379000
2016-10-13142.00143.00141.00141.00430006094000
2016-10-12144.00145.00143.00143.00670009665000
2016-10-11145.00148.00144.00145.0011600016919000
2016-10-07142.00145.00142.00144.00610008757000
2016-10-06141.00144.00141.00142.008100011587000
2016-10-05140.00142.00139.00141.00470006612000
2016-10-04138.00140.00138.00140.00410005709000
2016-10-03138.00140.00138.00138.00260003610000
2016-09-30137.00140.00136.00138.00380005238000
2016-09-29138.00139.00137.00139.00310004274000
2016-09-28138.00138.00137.00137.00270003716000
2016-09-27137.00138.00136.00138.00540007397000
2016-09-26137.00138.00137.00137.00150002059000
2016-09-23137.00138.00137.00138.00520007146000
2016-09-21136.00137.00134.00137.00460006250000
2016-09-20134.00136.00134.00135.00250003374000
2016-09-16135.00135.00135.00135.0080001080000
2016-09-15135.00135.00134.00135.00270003626000
2016-09-14136.00136.00135.00135.00170002309000
2016-09-13135.00136.00135.00136.00260003515000
2016-09-12136.00136.00133.00135.00590007979000
2016-09-09137.00138.00136.00137.009500013001000
2016-09-08135.00137.00135.00136.00300004066000
2016-09-07135.00137.00133.00136.009500012838000
2016-09-06135.00136.00135.00136.00490006620000
2016-09-05134.00134.00134.00134.00420005628000
2016-09-02134.00134.00132.00133.00280003740000
2016-09-01133.00134.00133.00134.00180002399000
2016-08-31131.00133.00131.00133.00320004223000
2016-08-30132.00132.00131.00132.00390005133000
2016-08-29134.00134.00132.00133.00380005058000
2016-08-26133.00134.00131.00132.00580007707000
2016-08-25133.00134.00131.00133.0012400016432000
2016-08-24129.00132.00128.00132.00700009132000
2016-08-23129.00130.00128.00130.00510006576000
2016-08-22129.00129.00127.00129.00390005012000
2016-08-19129.00129.00128.00128.007000899000
2016-08-18128.00128.00126.00127.00720009166000
2016-08-17130.00130.00127.00129.00630008122000
2016-08-16132.00132.00130.00130.00380004980000
2016-08-15132.00133.00132.00132.00170002245000
2016-08-12132.00132.00131.00132.00170002236000
2016-08-10131.00132.00131.00132.00120001577000
2016-08-09129.00131.00129.00131.00150001957000
2016-08-08130.00131.00128.00131.00300003898000
2016-08-05129.00130.00129.00129.00160002065000
2016-08-04129.00129.00128.00129.00220002836000
2016-08-03131.00131.00129.00129.00360004666000
2016-08-02134.00134.00131.00131.00380005026000
2016-08-01134.00135.00133.00133.00190002540000
2016-07-29134.00134.00131.00133.00390005141000
2016-07-28132.00134.00131.00132.00450005951000
2016-07-27132.00135.00132.00133.00400005332000
2016-07-26133.00134.00132.00132.00270003589000
2016-07-25132.00133.00132.00133.00710009381000
2016-07-22130.00130.00129.00129.00190002461000
2016-07-21131.00132.00130.00131.00430005640000
2016-07-20132.00132.00130.00131.00300003933000
2016-07-19130.00131.00130.00131.0090001176000
2016-07-15130.00130.00129.00130.00510006623000
2016-07-14129.00130.00129.00129.00340004387000
2016-07-13130.00132.00129.00129.00390005074000
2016-07-12130.00131.00129.00129.00580007534000
2016-07-11128.00129.00126.00129.00440005621000
2016-07-08126.00126.00125.00125.00210002637000
2016-07-07129.00129.00126.00126.00260003299000
2016-07-06131.00131.00127.00127.00460005865000
2016-07-05130.00131.00130.00131.00270003519000
2016-07-04130.00130.00128.00129.00180002323000
2016-07-01132.00132.00128.00129.00280003628000
2016-06-30130.00130.00128.00128.00350004535000
2016-06-29124.00127.00124.00127.008600010769000
2016-06-28125.00129.00122.00123.00330004091000
2016-06-27124.00125.00122.00124.00660008188000
2016-06-24134.00135.00119.00124.0014000017409000
2016-06-23132.00132.00129.00131.00220002866000
2016-06-22131.00132.00129.00131.00480006253000
2016-06-21134.00134.00131.00131.00290003830000
2016-06-20132.00132.00132.00132.00120001584000
2016-06-17129.00132.00129.00129.00230002989000
2016-06-16137.00137.00128.00128.00400005224000
2016-06-15132.00142.00132.00134.00540007271000
2016-06-14132.00132.00130.00131.00220002885000
2016-06-13139.00140.00131.00132.0010800014546000
2016-06-10141.00143.00139.00140.0011000015483000
2016-06-09136.00141.00136.00141.00420005821000
2016-06-08136.00138.00136.00136.00360004914000
2016-06-07138.00138.00136.00137.00100001372000
2016-06-06141.00141.00135.00138.00520007161000
2016-06-03139.00141.00138.00141.00230003210000
2016-06-02144.00144.00140.00140.00190002678000
2016-06-01143.00144.00143.00144.00120001719000
2016-05-31142.00143.00140.00142.00270003838000
2016-05-30144.00147.00140.00144.00480006874000
2016-05-27143.00143.00141.00143.00170002419000
2016-05-26144.00144.00143.00143.00320004590000
2016-05-25144.00147.00140.00142.0010700015318000
2016-05-24148.00148.00140.00141.009600013741000
2016-05-23150.00150.00146.00148.00490007283000
2016-05-20150.00150.00146.00150.0011600017228000
2016-05-19150.00152.00145.00152.0019700029516000
2016-05-18141.00148.00140.00148.0016900024295000
2016-05-17137.00142.00134.00141.0016900023451000
2016-05-16127.00139.00127.00137.0025000033272000
2016-05-13125.00125.00122.00123.00720008858000
2016-05-12125.00126.00125.00125.00320004017000
2016-05-11127.00128.00126.00126.00410005189000
2016-05-10125.00129.00123.00127.00680008568000
2016-05-09125.00126.00124.00125.00290003626000
2016-05-06123.00125.00123.00125.00690008569000
2016-05-02121.00123.00121.00122.00470005707000
2016-04-28126.00129.00123.00123.0014000017701000
2016-04-27124.00126.00124.00126.0010000012473000
2016-04-26126.00126.00122.00124.009400011624000
2016-04-25129.00129.00126.00126.00660008433000
2016-04-22125.00127.00125.00127.00480006047000
2016-04-21125.00127.00125.00127.0011700014751000
2016-04-20123.00125.00123.00124.00780009663000
2016-04-19123.00123.00122.00123.00440005390000
2016-04-18121.00123.00121.00121.00540006543000
2016-04-15123.00124.00123.00124.00620007646000
2016-04-14124.00124.00122.00123.008500010503000
2016-04-13121.00124.00121.00123.00440005379000
2016-04-12120.00122.00120.00120.008700010490000
2016-04-11120.00120.00119.00119.00690008242000
2016-04-08119.00123.00119.00121.00670008097000
2016-04-07121.00123.00121.00121.00340004140000
2016-04-06121.00122.00120.00121.00290003511000
2016-04-05123.00123.00121.00122.00190002314000
2016-04-04123.00125.00123.00124.00300003710000
2016-04-01127.00127.00123.00123.00590007337000
2016-03-31129.00130.00127.00127.00370004732000
2016-03-30131.00131.00129.00129.00350004555000
2016-03-29132.00132.00132.00132.00240003168000
2016-03-28136.00136.00132.00135.0011200015051000
2016-03-25135.00135.00134.00134.00690009299000
2016-03-24134.00136.00132.00134.0010000013346000
2016-03-23134.00134.00133.00133.00410005472000
2016-03-22134.00135.00132.00134.00740009908000
2016-03-18133.00134.00131.00133.008000010594000
2016-03-17134.00135.00132.00132.00520006940000
2016-03-16134.00134.00133.00133.00290003882000
2016-03-15133.00133.00132.00133.00550007304000
2016-03-14132.00135.00132.00132.009500012618000
2016-03-11129.00131.00129.00129.008500011008000
2016-03-10128.00131.00128.00130.00630008160000
2016-03-09128.00128.00127.00128.00370004710000
2016-03-08129.00130.00127.00128.00470006049000
2016-03-07131.00131.00130.00131.00360004698000
2016-03-04127.00131.00127.00131.0012300015835000
2016-03-03126.00128.00126.00127.00780009900000
2016-03-02125.00127.00125.00127.00470005918000
2016-03-01124.00124.00123.00123.00300003703000
2016-02-29126.00127.00123.00123.008400010527000
2016-02-26126.00128.00124.00124.0010000012577000
2016-02-25126.00126.00124.00126.00680008517000
2016-02-24126.00127.00124.00124.0013200016547000
2016-02-23132.00134.00128.00129.00610007986000
2016-02-22129.00133.00129.00132.00360004726000
2016-02-19132.00134.00128.00129.00540007069000
2016-02-18131.00134.00130.00132.00520006875000
2016-02-17126.00130.00126.00127.00290003691000
2016-02-16124.00128.00124.00126.00460005816000
2016-02-15121.00127.00120.00125.00730008939000
2016-02-12118.00124.00118.00118.0010100012118000
2016-02-10129.00129.00122.00126.00620007807000
2016-02-09134.00134.00129.00130.00510006682000
2016-02-08134.00136.00134.00136.00160002157000
2016-02-05134.00136.00134.00134.00290003905000
2016-02-04136.00137.00135.00135.00200002717000
2016-02-03137.00137.00135.00135.00240003247000
2016-02-02140.00140.00138.00138.00210002921000
2016-02-01140.00141.00138.00141.007200010073000
2016-01-29136.00137.00135.00135.00170002309000
2016-01-28133.00134.00131.00134.00600007962000
2016-01-27131.00135.00131.00133.00340004531000
2016-01-26129.00133.00129.00129.00280003660000
2016-01-25131.00134.00129.00131.00630008273000
2016-01-22125.00128.00125.00128.00510006452000
2016-01-21124.00132.00122.00122.008100010087000
2016-01-20127.00128.00125.00125.0010400013146000
2016-01-19126.00128.00125.00127.0010300013008000
2016-01-18126.00128.00125.00128.00520006587000
2016-01-15131.00133.00131.00131.00410005393000
2016-01-14130.00130.00128.00128.00720009283000
2016-01-13131.00134.00130.00130.00410005386000
2016-01-12130.00131.00128.00128.008400010892000
2016-01-08133.00134.00131.00131.00430005695000
2016-01-07136.00136.00133.00133.00600008024000
2016-01-06136.00138.00136.00136.00230003145000
2016-01-05135.00137.00135.00137.00190002584000
2016-01-04138.00139.00135.00135.00460006282000
2015-12-30139.00139.00138.00138.007000970000
2015-12-29135.00139.00135.00139.00500006887000
2015-12-28133.00136.00129.00136.009900013058000
2015-12-25135.00135.00130.00131.0020600027385000
2015-12-24136.00137.00135.00136.0017700024087000
2015-12-22139.00139.00137.00138.007500010363000
2015-12-21139.00141.00138.00140.0014100019703000
2015-12-18140.00141.00140.00140.00480006739000
2015-12-17141.00141.00140.00140.007500010551000
2015-12-16140.00141.00140.00141.0011600016248000
2015-12-15141.00141.00140.00140.00670009389000
2015-12-14140.00141.00138.00141.0010300014381000
2015-12-11139.00140.00138.00140.0013700019065000
2015-12-10139.00140.00138.00139.00410005704000
2015-12-09141.00141.00138.00140.0014100019732000
2015-12-08141.00142.00141.00141.008700012291000
2015-12-07142.00142.00141.00141.00510007221000
2015-12-04143.00143.00141.00142.0011600016514000
2015-12-03143.00144.00143.00143.00390005592000
2015-12-02144.00144.00143.00144.00520007463000
2015-12-01142.00144.00142.00143.00400005704000
2015-11-30142.00143.00141.00143.0010600015073000
2015-11-27143.00143.00142.00142.00510007284000
2015-11-26143.00144.00142.00142.00630009013000

   ※ 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