[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 
2017-03-24225.00228.00220.00221.001044000233613000
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
2016-12-12164.00165.00163.00165.0013500022200000
2016-12-09162.00164.00162.00164.0011100018092000
2016-12-08163.00164.00159.00164.0022600036572000
2016-12-07159.00163.00159.00163.0020000032108000
2016-12-06157.00159.00156.00159.0012400019532000
2016-12-05155.00157.00154.00155.0014800022985000
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

   ※ 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