[8075 東証1部] 神鋼商事 日足 時系列データ

[8075 東証1部] 神鋼商事 (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-232485.002498.002476.002480.00880021860600
2017-03-222500.002500.002473.002475.001660041239000
2017-03-212505.002516.002500.002506.001010025323000
2017-03-172511.002516.002505.002511.001280032137800
2017-03-162503.002517.002497.002513.00720018064700
2017-03-152520.002520.002499.002502.00780019533100
2017-03-142490.002512.002490.002507.001910047773100
2017-03-132496.002498.002492.002492.001230030684800
2017-03-102498.002499.002479.002484.001430035642200
2017-03-092486.002496.002472.002475.001340033258600
2017-03-082493.002497.002485.002495.00670016690700
2017-03-072490.002496.002487.002491.00730018186400
2017-03-062485.002499.002485.002490.0038009473300
2017-03-032495.002495.002480.002481.00970024114100
2017-03-022499.002499.002485.002490.001040025919500
2017-03-012457.002500.002457.002486.001150028505700
2017-02-282485.002485.002456.002458.00780019305300
2017-02-272460.002475.002443.002456.001530037629800
2017-02-242461.002479.002460.002468.001130027901300
2017-02-232480.002483.002465.002476.001120027722100
2017-02-222464.002477.002461.002468.00660016277100
2017-02-212470.002477.002461.002462.00680016768800
2017-02-202465.002468.002458.002467.0033008131300
2017-02-172452.002467.002452.002465.00570014020200
2017-02-162476.002483.002452.002461.001000024652100
2017-02-152480.002485.002464.002476.00460011394200
2017-02-142476.002489.002459.002462.001030025512500
2017-02-132475.002485.002474.002475.00650016108700
2017-02-102461.002475.002461.002468.00600014813300
2017-02-092472.002472.002448.002448.00450011053500
2017-02-082450.002495.002450.002472.001570038849400
2017-02-072451.002464.002443.002443.0032007842700
2017-02-062461.002469.002446.002457.0024005903400
2017-02-032453.002470.002445.002448.00860021115800
2017-02-022450.002480.002450.002451.001090026802500
2017-02-012430.002463.002430.002458.001190029167500
2017-01-312412.002475.002412.002451.001280031231600
2017-01-302453.002467.002452.002459.00560013769100
2017-01-272469.002479.002452.002462.00980024165100
2017-01-262466.002481.002458.002471.001130027925400
2017-01-252446.002456.002424.002453.001410034467800
2017-01-242427.002427.002395.002416.001580038109200
2017-01-232411.002442.002407.002427.00670016250700
2017-01-202438.002443.002423.002442.00860020954700
2017-01-192420.002422.002411.002416.00460011121500
2017-01-182381.002411.002354.002399.002070049067300
2017-01-172420.002423.002381.002381.001390033391100
2017-01-162462.002462.002422.002428.00730017731300
2017-01-132430.002455.002414.002445.001370033402100
2017-01-122481.002481.002431.002439.001580038661800
2017-01-112470.002494.002465.002467.001640040578400
2017-01-102500.002500.002467.002479.001880046701600
2017-01-062470.002498.002470.002497.001870046587800
2017-01-052496.002498.002461.002498.001790044533500
2017-01-042449.002497.002449.002485.003510086923000
2016-12-302406.002434.002391.002430.001100026569100
2016-12-292448.002448.002413.002428.001920046551800
2016-12-282429.002459.002429.002453.001180028863900
2016-12-272402.002432.002400.002427.001470035512600
2016-12-262447.002454.002423.002428.002680065191900
2016-12-222476.002487.002449.002474.001750043221400
2016-12-212475.002494.002421.002479.001910047140600
2016-12-202503.002508.002481.002496.001410035178800
2016-12-192534.002535.002490.002503.001430035810900
2016-12-162515.002543.002493.002534.003500088371400
2016-12-152463.002525.002463.002507.0047800119326700
2016-12-142450.002460.002402.002457.003010073572900
2016-12-132430.002460.002408.002445.002120051851700
2016-12-122480.002480.002400.002438.003490085735700
2016-12-092414.002419.002388.002409.003370081211200
2016-12-082348.002385.002342.002375.002320054730100
2016-12-072343.002394.002289.002356.0046400109361400
2016-12-062255.002360.002255.002351.002900066965300
2016-12-052250.002264.002230.002250.001750039302800
2016-12-022250.002268.002234.002264.002020045543300
2016-12-012203.002279.002203.002250.002990067294300
2016-11-302213.002218.002190.002201.002850062729000
2016-11-292201.002217.002195.002213.001520033533500
2016-11-282200.002229.002200.002222.002030044934100
2016-11-252225.002246.002186.002213.003850085207100
2016-11-242195.002228.002180.002225.002360052091200
2016-11-222137.002179.002130.002169.001640035454300
2016-11-212080.002143.002080.002120.002750057914900
2016-11-182059.002083.002059.002073.002440050470900
2016-11-172040.002058.002028.002053.001720035208900
2016-11-162030.002040.002026.002040.001140023217600
2016-11-152030.002040.002019.002024.00800016201000
2016-11-142000.002036.002000.002032.002280045983300
2016-11-111970.002008.001914.001989.002960058748100
2016-11-101982.001982.001951.001971.001710033672100
2016-11-091976.001990.001879.001891.002070039901700
2016-11-081945.001975.001945.001968.001210023784700
2016-11-071930.001956.001930.001945.001420027580200
2016-11-041903.001916.001895.001904.001230023425000
2016-11-021904.001929.001902.001919.002060039381000
2016-11-011911.001946.001891.001944.002620050378900
2016-10-311875.001919.001868.001911.004560086190600
2016-10-281820.001882.001812.001847.0081700151356400
2016-10-271826.001834.001813.001816.001360024779200
2016-10-261831.001835.001820.001828.001210022108900
2016-10-251847.001858.001831.001834.001660030620700
2016-10-241845.001853.001836.001853.001000018450200
2016-10-211839.001855.001833.001836.001480027287400
2016-10-201822.001845.001821.001842.001720031597000
2016-10-191835.001835.001812.001821.0037006745500
2016-10-181822.001830.001816.001827.00580010564300
2016-10-171839.001839.001825.001832.00680012458100
2016-10-141825.001834.001808.001822.00640011625000
2016-10-131828.001836.001804.001831.001160021172400
2016-10-121810.001823.001800.001809.00680012321200
2016-10-111850.001859.001822.001830.00890016417300
2016-10-071843.001849.001837.001848.00650011991000
2016-10-061840.001850.001839.001842.001170021579800
2016-10-051822.001839.001822.001831.00900016464100
2016-10-041799.001821.001799.001821.001400025348300
2016-10-031785.001796.001782.001787.003110055645700
2016-09-301772.001776.001761.001762.00920016253100
2016-09-291731.001784.001715.001764.002420042586900
2016-09-281782.001785.001730.001763.004950087653800
2016-09-27179.00181.00178.00181.0017500031431000
2016-09-26179.00181.00179.00180.0011600020841000
2016-09-23179.00180.00178.00179.0016000028624000
2016-09-21176.00179.00175.00179.0011500020319000
2016-09-20178.00178.00177.00177.00530009425000
2016-09-16176.00178.00176.00178.008800015596000
2016-09-15177.00178.00176.00176.00520009194000
2016-09-14176.00178.00176.00177.006100010761000
2016-09-13178.00178.00177.00178.00470008351000
2016-09-12175.00179.00175.00177.006100010759000
2016-09-09176.00178.00176.00177.0012700022440000
2016-09-08178.00178.00177.00178.00440007829000
2016-09-07176.00178.00176.00178.00480008490000
2016-09-06176.00179.00176.00178.008500015051000
2016-09-05174.00177.00173.00175.0020600035932000
2016-09-02174.00174.00172.00173.0010000017300000
2016-09-01175.00175.00174.00175.00350006119000
2016-08-31176.00176.00174.00175.009700016998000
2016-08-30173.00174.00172.00174.0026200045161000
2016-08-29171.00172.00170.00172.0013900023778000
2016-08-26170.00171.00169.00170.0011000018650000
2016-08-25170.00170.00168.00169.008400014201000
2016-08-24167.00167.00166.00167.00420007010000
2016-08-23168.00168.00166.00167.007700012874000
2016-08-22169.00170.00168.00168.00580009809000
2016-08-19167.00172.00166.00168.0019000032236000
2016-08-18167.00169.00166.00167.006500010878000
2016-08-17166.00169.00165.00169.008800014713000
2016-08-16167.00168.00166.00166.006500010835000
2016-08-15167.00169.00166.00169.006900011579000
2016-08-12168.00168.00166.00168.008000013381000
2016-08-10167.00168.00167.00168.006200010362000
2016-08-09167.00168.00167.00168.0010100016872000
2016-08-08166.00167.00166.00167.007300012154000
2016-08-05165.00167.00165.00165.006900011440000
2016-08-04163.00165.00163.00164.009100014926000
2016-08-03166.00166.00162.00163.0014100023164000
2016-08-02170.00170.00167.00167.0011800019886000
2016-08-01175.00175.00170.00171.009400016265000
2016-07-29172.00173.00169.00173.0012500021365000
2016-07-28172.00176.00171.00173.008000013865000
2016-07-27171.00171.00169.00171.007300012464000
2016-07-26172.00172.00170.00170.007600012959000
2016-07-25173.00174.00171.00172.0010000017277000
2016-07-22170.00172.00170.00172.008700014889000
2016-07-21173.00173.00170.00171.008400014372000
2016-07-20172.00172.00169.00171.008200014004000
2016-07-19174.00174.00171.00173.006300010857000
2016-07-15173.00174.00171.00173.009000015529000
2016-07-14170.00171.00170.00171.007700013132000
2016-07-13172.00174.00168.00170.0014800025264000
2016-07-12168.00171.00168.00169.006900011679000
2016-07-11163.00166.00162.00166.009300015291000
2016-07-08161.00162.00160.00160.007000011265000
2016-07-07163.00163.00161.00161.00570009225000
2016-07-06167.00167.00163.00163.009300015244000
2016-07-05168.00170.00167.00167.008600014448000
2016-07-04169.00173.00166.00169.0010800018279000
2016-07-01168.00168.00167.00168.006100010234000
2016-06-30172.00172.00166.00166.0011500019429000
2016-06-29166.00170.00166.00168.0012000020175000
2016-06-28163.00164.00160.00163.0010500017088000
2016-06-27170.00170.00162.00164.0015700026057000
2016-06-24179.00179.00160.00166.0029500049534000
2016-06-23169.00176.00169.00176.0012900022256000
2016-06-22171.00171.00168.00168.0014600024692000
2016-06-21169.00171.00168.00171.0013300022603000
2016-06-20165.00169.00165.00169.0018900031584000
2016-06-17160.00162.00159.00161.0026200041957000
2016-06-16169.00169.00156.00157.0030100048539000
2016-06-15171.00171.00165.00168.0019100032147000
2016-06-14171.00171.00168.00168.0017100029023000
2016-06-13179.00179.00170.00173.0046900082096000
2016-06-10178.00179.00177.00177.0015400027374000
2016-06-09180.00180.00178.00180.0013800024738000
2016-06-08179.00179.00177.00179.0011600020686000
2016-06-07179.00179.00177.00179.0010800019257000
2016-06-06177.00179.00177.00179.009300016510000
2016-06-03179.00180.00178.00180.0012500022355000
2016-06-02181.00181.00179.00179.009700017449000
2016-06-01183.00184.00181.00182.0014600026639000
2016-05-31182.00184.00181.00184.0024400044399000
2016-05-30180.00181.00179.00181.0017000030612000
2016-05-27179.00180.00178.00178.0011200019986000
2016-05-26181.00182.00178.00179.0018600033512000
2016-05-25182.00182.00180.00181.0015900028817000
2016-05-24180.00181.00179.00180.0011700021054000
2016-05-23181.00181.00178.00179.008700015633000
2016-05-20179.00180.00179.00180.00350006271000
2016-05-19179.00180.00178.00179.0015100026961000
2016-05-18178.00180.00178.00179.0022900041035000
2016-05-17180.00181.00177.00179.0016000028576000
2016-05-16178.00182.00178.00180.0011800021165000
2016-05-13181.00181.00176.00178.0034500061880000
2016-05-12187.00189.00182.00183.0024200044615000
2016-05-11190.00190.00187.00188.0013200024883000
2016-05-10188.00190.00186.00187.0010300019373000
2016-05-09189.00190.00187.00187.00360006769000
2016-05-06189.00191.00186.00187.0010700020089000
2016-05-02196.00196.00187.00187.0020200038417000
2016-04-28201.00205.00195.00198.0013200026328000
2016-04-27204.00206.00200.00200.0010700021601000
2016-04-26207.00207.00202.00203.008600017568000
2016-04-25210.00210.00205.00207.009900020626000
2016-04-22204.00205.00202.00205.00480009794000
2016-04-21202.00204.00200.00204.0013600027463000
2016-04-20199.00201.00197.00200.005900011778000
2016-04-19196.00201.00196.00200.0010400020650000
2016-04-18195.00195.00192.00193.008100015683000
2016-04-15200.00200.00197.00198.00310006148000
2016-04-14200.00201.00199.00201.009300018602000
2016-04-13193.00196.00193.00195.006400012513000
2016-04-12190.00194.00189.00192.008400016082000
2016-04-11190.00190.00186.00189.0043500082448000
2016-04-08187.00192.00186.00189.008000015126000
2016-04-07187.00191.00186.00189.006000011309000
2016-04-06188.00191.00188.00188.009800018501000
2016-04-05195.00195.00190.00190.006700012857000
2016-04-04196.00198.00196.00197.006600012969000
2016-04-01203.00204.00195.00196.0013100026013000
2016-03-31209.00209.00204.00204.009400019435000
2016-03-30208.00208.00206.00208.00470009734000
2016-03-29209.00209.00206.00209.00460009569000
2016-03-28209.00212.00209.00212.0016500034739000
2016-03-25215.00215.00210.00211.0012700027114000
2016-03-24208.00211.00206.00211.0013900029021000
2016-03-23206.00208.00206.00208.00320006633000
2016-03-22206.00210.00205.00206.0012200025245000
2016-03-18204.00205.00202.00203.007400015033000
2016-03-17205.00207.00203.00203.0012200025071000
2016-03-16202.00204.00202.00203.007800015832000

   ※ 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