[7410 JQ] 横浜鋼業 日足 時系列データ

[7410 JQ] 横浜鋼業 (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2008-09-24118.00124.00118.00122.00230002780000
2008-09-22130.00131.00125.00125.00310003950000
2008-09-19124.00127.00119.00123.00270003292000
2008-09-18120.00120.00117.00120.00140001655000
2008-09-17118.00122.00118.00122.00190002278000
2008-09-16121.00124.00120.00123.00150001833000
2008-09-12129.00129.00126.00129.00130001657000
2008-09-11125.00128.00125.00125.00250003149000
2008-09-10126.00126.00121.00124.00150001862000
2008-09-0900
2008-09-08128.00138.00128.00138.0080001078000
2008-09-05126.00133.00123.00133.00140001752000
2008-09-04142.00142.00127.00131.00260003415000
2008-09-03144.00145.00142.00144.00100001435000
2008-09-02150.00151.00148.00148.00130001950000
2008-09-01153.00153.00153.00153.002000306000
2008-08-29153.00159.00153.00159.00170002657000
2008-08-28154.00154.00151.00154.00110001686000
2008-08-27149.00154.00149.00154.00110001681000
2008-08-26150.00153.00148.00153.00160002408000
2008-08-25151.00154.00151.00153.00100001524000
2008-08-22152.00153.00151.00153.0080001216000
2008-08-21156.00156.00153.00153.0090001390000
2008-08-20158.00158.00155.00156.005000780000
2008-08-19155.00159.00154.00158.00120001891000
2008-08-18153.00153.00153.00153.001000153000
2008-08-1500
2008-08-14152.00155.00152.00155.00140002141000
2008-08-13159.00160.00159.00159.006000955000
2008-08-12161.00162.00158.00162.00130002076000
2008-08-11162.00162.00158.00160.00100001588000
2008-08-08158.00161.00158.00161.0070001114000
2008-08-07154.00156.00153.00156.0070001080000
2008-08-06152.00154.00150.00154.006000911000
2008-08-05149.00157.00149.00157.0090001373000
2008-08-04166.00170.00146.00148.00230003520000
2008-08-01171.00171.00166.00166.00170002845000
2008-07-31168.00168.00166.00167.0070001171000
2008-07-30165.00166.00161.00165.00120001956000
2008-07-29152.00161.00148.00161.00240003689000
2008-07-28173.00173.00160.00160.00240003984000
2008-07-25175.00175.00168.00168.00320005505000
2008-07-24194.00211.00180.00180.0038900074862000
2008-07-23179.00181.00179.00180.00220003959000
2008-07-22172.00172.00172.00172.002000344000
2008-07-18177.00177.00177.00177.002000354000
2008-07-17180.00180.00180.00180.00170003060000
2008-07-16178.00178.00178.00178.003000534000
2008-07-15175.00180.00175.00180.00210003755000
2008-07-14170.00180.00170.00180.00450007977000
2008-07-11170.00175.00170.00175.006900011805000
2008-07-10173.00177.00170.00177.00130002240000
2008-07-09177.00179.00173.00173.00120002110000
2008-07-08179.00179.00176.00176.0070001237000
2008-07-07174.00181.00174.00181.00550009891000
2008-07-04178.00179.00173.00173.00510008961000
2008-07-03179.00181.00176.00176.006100010820000
2008-07-02179.00180.00169.00169.00100001783000
2008-07-01170.00170.00170.00170.0060001020000
2008-06-30183.00183.00170.00170.00240004175000
2008-06-27178.00182.00175.00180.00290005169000
2008-06-26180.00183.00180.00183.002000363000
2008-06-25188.00190.00183.00184.00290005461000
2008-06-24196.00196.00190.00190.0060001149000
2008-06-23192.00196.00192.00196.002000388000
2008-06-20202.00202.00202.00202.001000202000
2008-06-19198.00198.00198.00198.003000594000
2008-06-18203.00203.00200.00200.0060001207000
2008-06-17209.00209.00200.00203.00460009335000
2008-06-16235.00235.00203.00209.0015100034101000
2008-06-1300
2008-06-12190.00190.00185.00185.0090001705000
2008-06-11194.00194.00194.00194.002000388000
2008-06-10185.00195.00185.00194.00160003062000
2008-06-09196.00200.00186.00186.00250004797000
2008-06-06194.00198.00194.00198.0070001376000
2008-06-05190.00199.00190.00197.00130002548000
2008-06-04197.00199.00182.00190.00440008446000
2008-06-03201.00202.00200.00201.00290005823000
2008-06-02215.00220.00205.00210.00180003845000
2008-05-30210.00219.00208.00210.00280005967000
2008-05-29220.00226.00206.00210.006400014007000
2008-05-28199.00225.00194.00225.0012800026343000
2008-05-27174.00189.00174.00180.00340006148000
2008-05-26162.00174.00162.00165.00280004755000
2008-05-23162.00164.00154.00164.00180002907000
2008-05-22152.00161.00151.00160.00250003895000
2008-05-21150.00153.00150.00151.00260003910000
2008-05-20143.00150.00143.00144.00420006240000
2008-05-19140.00143.00138.00143.00250003494000
2008-05-16150.00155.00140.00140.007800011462000
2008-05-15133.00140.00133.00140.008400011409000
2008-05-14127.00133.00126.00129.00340004421000
2008-05-13132.00134.00125.00129.00360004686000
2008-05-12135.00164.00130.00137.0051400077442000
2008-05-09105.00147.00105.00125.00950000128423000
2008-05-08103.00108.00100.00100.00210002177000
2008-05-07105.00105.0098.00100.00130001318000
2008-05-02103.00106.00101.00106.00120001227000
2008-05-01108.00108.00103.00103.00110001157000
2008-04-30112.00120.00106.00106.00150001697000
2008-04-28105.00105.00105.00105.001000105000
2008-04-25105.00106.00105.00106.002000211000
2008-04-24108.00108.00107.00107.003000323000
2008-04-23101.00106.00101.00106.005000510000
2008-04-22103.00107.00101.00101.007000721000
2008-04-2198.00102.0096.00102.00200001974000
2008-04-18102.00102.0098.0098.005000503000
2008-04-1700
2008-04-1600
2008-04-15102.00102.00101.00102.008000815000
2008-04-1498.00102.0098.00102.006000604000
2008-04-1196.00100.0096.00100.00120001173000
2008-04-10100.00100.00100.00100.004000400000
2008-04-09100.00103.0099.0099.00160001609000
2008-04-08102.00102.0099.0099.004000399000
2008-04-0799.00103.0099.00103.00110001111000
2008-04-0498.0098.0098.0098.00190001862000
2008-04-0397.00102.0097.00102.00170001682000
2008-04-0298.0098.0098.0098.002000196000
2008-04-0100
2008-03-3198.0099.0098.0098.00310003067000
2008-03-2897.0098.0096.0098.007000677000
2008-03-2798.0098.0096.0097.009000869000
2008-03-26102.00102.0096.00101.007000692000
2008-03-2590.00106.0090.0095.00610005873000
2008-03-2486.0086.0077.0082.00150001218000
2008-03-2183.0086.0080.0086.00200001642000
2008-03-1983.0083.0081.0083.007000572000
2008-03-1879.0080.0079.0080.0010000794000
2008-03-1783.0088.0083.0084.00140001178000
2008-03-1487.0087.0070.0081.00300002458000
2008-03-1399.00106.0091.0092.00360003492000
2008-03-1283.00108.0082.0098.00490004800000
2008-03-1182.0083.0078.0078.00130001062000
2008-03-1085.0085.0085.0085.0010000850000
2008-03-0788.0088.0088.0088.00100088000
2008-03-0600
2008-03-0500
2008-03-0400
2008-03-0392.0092.0088.0088.004000364000
2008-02-2996.00102.0096.0096.0010000979000
2008-02-2896.0096.0096.0096.00100096000
2008-02-27102.00102.0091.0096.00250002360000
2008-02-26105.00105.00103.00103.005000519000
2008-02-25102.00109.00102.00106.00270002819000
2008-02-22103.00115.00102.00112.00280003035000
2008-02-2198.00103.0098.00103.008000802000
2008-02-20101.00101.0098.0098.00120001200000
2008-02-1996.00100.0096.00100.00130001266000
2008-02-1897.00104.0094.00101.00280002778000
2008-02-1598.00100.0095.00100.007000688000
2008-02-1498.00100.0095.0098.00150001462000
2008-02-1396.00100.0096.0099.00200001975000
2008-02-1292.0099.0092.0096.008000766000
2008-02-08101.00101.0093.0097.00150001456000
2008-02-0792.00112.0092.00100.00930009537000
2008-02-0689.0092.0088.0090.00230002075000
2008-02-0586.0093.0086.0090.00130001169000
2008-02-0488.0091.0088.0090.006000535000
2008-02-0185.0088.0085.0088.007000609000
2008-01-3187.0087.0082.0085.009000756000
2008-01-3085.0090.0084.0088.00140001230000
2008-01-2982.0086.0082.0086.006000505000
2008-01-2883.0083.0081.0081.005000408000
2008-01-2585.0085.0082.0084.006000503000
2008-01-2485.0085.0081.0081.002000166000
2008-01-2383.0086.0081.0085.00220001846000
2008-01-2287.0087.0081.0082.00160001330000
2008-01-2192.00102.0092.0095.00170001676000
2008-01-1888.0088.0087.0087.00130001133000
2008-01-1796.0096.0086.0090.00170001535000
2008-01-1686.0092.0073.0092.00380003208000
2008-01-15109.00109.0091.0091.00790008170000
2008-01-1196.0099.0091.0094.00750007117000
2008-01-1098.00100.0093.0094.0013100012699000
2008-01-09102.00109.0092.00102.0052800052600000
2008-01-08155.00155.00122.00122.0024000031419000
2008-01-07171.00173.00171.00172.00110001892000
2008-01-04162.00171.00162.00170.00290004882000
2007-12-28157.00177.00157.00162.00270004646000
2007-12-27156.00158.00156.00158.003000470000
2007-12-26160.00160.00156.00156.004000634000
2007-12-25152.00160.00152.00160.00220003424000
2007-12-21145.00147.00145.00147.0090001311000
2007-12-20151.00152.00146.00152.005000751000
2007-12-19155.00155.00155.00155.00100001550000
2007-12-18164.00167.00151.00164.00360005839000
2007-12-17144.00180.00144.00179.0015900026943000
2007-12-14130.00149.00130.00149.00100001407000
2007-12-13134.00134.00130.00130.004000532000
2007-12-12135.00137.00135.00135.006000814000
2007-12-11133.00138.00133.00137.00160002171000
2007-12-10131.00133.00126.00133.00260003404000
2007-12-07133.00133.00130.00130.004000526000
2007-12-0600
2007-12-05131.00131.00130.00130.003000391000
2007-12-04132.00132.00130.00130.003000392000
2007-12-03137.00137.00128.00128.00100001345000
2007-11-30130.00133.00130.00133.005000659000
2007-11-29126.00131.00126.00131.003000383000
2007-11-28125.00125.00125.00125.001000125000
2007-11-27125.00132.00125.00125.004000507000
2007-11-26121.00125.00121.00125.005000610000
2007-11-22131.00131.00131.00131.002000262000
2007-11-2100
2007-11-20132.00132.00131.00131.006000789000
2007-11-19143.00143.00143.00143.005000715000
2007-11-16140.00143.00140.00143.003000425000
2007-11-1500
2007-11-14141.00141.00141.00141.003000423000
2007-11-13140.00140.00140.00140.002000280000
2007-11-12144.00144.00141.00141.003000429000
2007-11-09145.00145.00145.00145.004000580000
2007-11-08145.00145.00145.00145.006000870000
2007-11-07150.00153.00146.00151.00130001962000
2007-11-06151.00151.00151.00151.001000151000
2007-11-0500
2007-11-02151.00151.00147.00151.0080001201000
2007-11-01156.00156.00151.00151.00130002001000
2007-10-31152.00153.00152.00153.00100001524000
2007-10-30153.00153.00144.00148.00500007418000
2007-10-29160.00161.00151.00151.00340005364000
2007-10-26169.00169.00164.00165.005000827000
2007-10-25171.00171.00170.00170.0060001021000
2007-10-24167.00167.00166.00166.005000834000
2007-10-23175.00175.00162.00162.0070001163000
2007-10-22170.00170.00167.00170.005000845000
2007-10-19173.00173.00171.00171.003000515000
2007-10-18170.00171.00170.00170.004000682000
2007-10-17175.00175.00175.00175.001000175000
2007-10-16173.00173.00171.00171.003000516000
2007-10-15171.00175.00171.00175.0070001213000
2007-10-12187.00187.00187.00187.002000374000
2007-10-11189.00189.00187.00187.004000752000
2007-10-10189.00189.00187.00187.00150002828000
2007-10-09193.00193.00187.00187.00300005734000
2007-10-05169.00190.00169.00180.006800012226000
2007-10-04164.00165.00163.00163.006000983000
2007-10-03166.00167.00164.00164.005000828000
2007-10-02163.00166.00162.00162.0070001145000
2007-10-01173.00173.00153.00163.00350005541000
2007-09-28176.00176.00175.00175.00130002283000
2007-09-27169.00175.00169.00175.005000854000
2007-09-26160.00163.00160.00163.004000644000
2007-09-25153.00158.00153.00158.003000469000
2007-09-21151.00155.00151.00153.003000459000
2007-09-20158.00158.00158.00158.003000474000
2007-09-19160.00160.00151.00156.0090001382000
2007-09-18162.00162.00160.00160.004000645000

   ※ 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