[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 
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
2016-03-15203.00204.00201.00202.009600019472000
2016-03-14202.00203.00198.00203.0023100046404000
2016-03-11196.00200.00195.00200.0015300030282000
2016-03-10196.00197.00195.00197.0012900025291000
2016-03-09196.00197.00193.00194.0017300033755000
2016-03-08204.00205.00196.00198.0032400064673000
2016-03-07204.00206.00204.00204.006000012284000
2016-03-04202.00205.00200.00203.0013500027375000
2016-03-03201.00205.00201.00203.009000018208000
2016-03-02202.00203.00199.00202.008800017748000
2016-03-01199.00200.00194.00197.006800013354000
2016-02-29208.00208.00199.00199.007500015324000
2016-02-26199.00203.00199.00200.008500017043000
2016-02-25199.00199.00197.00198.008200016272000
2016-02-24196.00198.00192.00193.006400012448000
2016-02-23200.00200.00195.00195.00410008121000
2016-02-22197.00199.00196.00198.00460009100000
2016-02-19198.00201.00197.00200.00470009331000
2016-02-18197.00203.00197.00201.00460009235000
2016-02-17194.00197.00192.00195.007300014236000
2016-02-16191.00197.00191.00194.008300016094000
2016-02-15190.00194.00189.00194.0015100028902000
2016-02-12190.00191.00184.00184.0013700025602000
2016-02-10204.00204.00195.00197.0014200028125000
2016-02-09208.00208.00203.00204.006700013721000
2016-02-08209.00212.00209.00212.00380008001000
2016-02-05210.00214.00210.00213.0013400028282000
2016-02-04213.00214.00211.00212.007000014890000
2016-02-03218.00218.00213.00216.007500016131000
2016-02-02225.00225.00220.00221.008400018677000
2016-02-01225.00227.00223.00226.008500019131000
2016-01-29220.00221.00216.00221.007000015315000
2016-01-28217.00221.00217.00221.004800010543000
2016-01-27216.00220.00216.00220.00350007643000
2016-01-26215.00218.00214.00214.00310006673000
2016-01-25221.00221.00217.00221.008300018242000
2016-01-22205.00214.00205.00213.005600011746000
2016-01-21210.00213.00202.00202.009000018719000
2016-01-20216.00217.00210.00210.0011700024892000
2016-01-19217.00220.00215.00215.00390008446000
2016-01-18214.00218.00214.00217.008400018108000
2016-01-15221.00222.00219.00219.00360007936000
2016-01-14221.00222.00217.00220.0011300024747000
2016-01-13221.00226.00221.00224.006600014775000
2016-01-12227.00227.00218.00218.0010100022390000
2016-01-08228.00232.00227.00227.005800013257000
2016-01-07230.00232.00226.00230.0011400026116000
2016-01-06236.00237.00219.00231.0013300030428000
2016-01-05236.00240.00236.00236.004300010207000
2016-01-04242.00242.00236.00236.008000019187000
2015-12-30242.00244.00240.00242.009100022090000
2015-12-29239.00243.00238.00242.006200014962000
2015-12-28236.00239.00234.00238.008300019636000
2015-12-25232.00235.00231.00233.0025600059582000
2015-12-24241.00243.00240.00240.0014400034682000
2015-12-22241.00241.00239.00240.008200019735000
2015-12-21242.00243.00240.00242.008600020763000
2015-12-18247.00250.00245.00246.009600023722000
2015-12-17247.00250.00246.00248.009300023105000
2015-12-16243.00246.00243.00246.0013600033190000
2015-12-15248.00248.00242.00242.006400015631000
2015-12-14250.00250.00245.00248.008900022028000
2015-12-11255.00255.00252.00254.0012500031807000
2015-12-10255.00256.00252.00252.008400021257000
2015-12-09255.00258.00254.00256.005500014067000
2015-12-08263.00263.00252.00259.0016100041912000
2015-12-07260.00262.00260.00260.00310008080000
2015-12-04258.00261.00257.00260.007300018840000
2015-12-03261.00262.00260.00261.008900023230000

   ※ 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