[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 
2017-08-213305.003305.003235.003305.0031300102540500
2017-08-183195.003390.003150.003315.0059000194254000
2017-08-173200.003245.003160.003205.0032000102481500
2017-08-163155.003290.003155.003270.0066300213491000
2017-08-153095.003150.003095.003135.002860089420500
2017-08-143025.003095.003000.003065.002030062173000
2017-08-103040.003095.003035.003095.002340071597000
2017-08-093030.003065.003000.003030.002990090638500
2017-08-083035.003080.002992.003075.002840086222000
2017-08-072960.003035.002945.003030.0039700118457800
2017-08-042938.002972.002920.002952.003150093026700
2017-08-032905.002948.002905.002939.002090061192800
2017-08-022935.002949.002899.002942.0039700116303300
2017-08-012935.002935.002870.002897.0063700185130000
2017-07-312720.002987.002720.002919.00107700307527700
2017-07-282717.002719.002685.002714.00970026233700
2017-07-272701.002720.002690.002701.001490040336600
2017-07-262691.002708.002685.002701.00700018886300
2017-07-252699.002699.002640.002679.001100029478000
2017-07-242675.002696.002657.002696.001150030810900
2017-07-212658.002680.002648.002671.001420037847300
2017-07-202630.002660.002615.002659.00950025120700
2017-07-192609.002624.002591.002616.00540014106200
2017-07-182583.002612.002577.002612.00560014534400
2017-07-142586.002611.002580.002597.00510013248900
2017-07-132602.002602.002578.002585.00390010100600
2017-07-122632.002633.002600.002602.00740019356500
2017-07-112634.002646.002632.002632.00440011601300
2017-07-102601.002650.002594.002626.001950051336200
2017-07-072600.002613.002577.002579.00840021797300
2017-07-062592.002610.002584.002600.001030026787700
2017-07-052572.002622.002572.002616.001080028116000
2017-07-042574.002597.002556.002572.001990051316200
2017-07-032577.002595.002562.002565.001270032724900
2017-06-302626.002626.002452.002583.003510090156400
2017-06-292664.002668.002644.002654.001020027116200
2017-06-282651.002664.002638.002643.00880023355900
2017-06-272641.002656.002637.002651.00920024364900
2017-06-262642.002673.002641.002641.00860022829200
2017-06-232640.002665.002640.002655.00920024351400
2017-06-222629.002667.002629.002654.001360036087100
2017-06-212640.002660.002629.002631.001070028278300
2017-06-202640.002666.002640.002643.001710045333600
2017-06-192645.002672.002626.002631.002410063738900
2017-06-162580.002630.002563.002630.0044100114636900
2017-06-152522.002578.002522.002530.001580040201400
2017-06-142624.002631.002552.002560.001780046189800
2017-06-132570.002610.002565.002593.002290059346100
2017-06-122560.002570.002557.002566.00850021781200
2017-06-092571.002579.002548.002570.003750096182900
2017-06-082524.002544.002516.002521.001070027109600
2017-06-072491.002515.002487.002511.00980024548800
2017-06-062529.002529.002484.002491.00590014818300
2017-06-052547.002547.002522.002531.00600015192300
2017-06-022530.002550.002527.002547.001090027685100
2017-06-012514.002545.002493.002507.00610015343600
2017-05-312541.002541.002481.002490.001010025406900
2017-05-302555.002557.002502.002526.00850021482300
2017-05-292575.002582.002557.002557.00640016447500
2017-05-262627.002627.002565.002570.0034008789600
2017-05-252600.002630.002581.002623.001560040644800
2017-05-242580.002586.002560.002586.00630016195000
2017-05-232580.002580.002549.002561.00460011809200
2017-05-222540.002580.002530.002575.00630016166100
2017-05-192504.002538.002500.002530.00620015554800
2017-05-182520.002532.002494.002504.001060026640300
2017-05-172585.002595.002568.002583.00620016001900
2017-05-162607.002612.002603.002611.00500013042700
2017-05-152638.002638.002611.002613.0029007594300
2017-05-122629.002629.002615.002629.00730019135900
2017-05-112635.002635.002610.002629.00820021508900
2017-05-102598.002645.002598.002640.001080028371800
2017-05-092592.002642.002590.002637.001870048897300
2017-05-082560.002618.002559.002616.0050600130832500
2017-05-022526.002550.002526.002547.002040051891100
2017-05-012550.002550.002520.002543.003420086851600
2017-04-282449.002544.002436.002503.003920098185600
2017-04-272438.002449.002416.002449.00870021168900
2017-04-262423.002453.002423.002432.00690016808300
2017-04-252417.002445.002411.002441.001050025456000
2017-04-242418.002418.002391.002401.0033007920300
2017-04-212385.002399.002376.002382.00470011203700
2017-04-202330.002355.002330.002350.0036008444300
2017-04-192319.002335.002308.002330.00550012792000
2017-04-182290.002319.002288.002319.001110025498000
2017-04-172298.002298.002286.002291.0033007568400
2017-04-142325.002325.002285.002295.001150026441400
2017-04-132346.002346.002310.002314.00930021588700
2017-04-122356.002356.002315.002350.001150026856300
2017-04-112350.002370.002320.002361.001270029780600
2017-04-102355.002375.002355.002358.0042009916500
2017-04-072335.002387.002330.002355.001490035026100
2017-04-062370.002383.002315.002320.002500058683200
2017-04-052401.002414.002393.002397.001120026873200
2017-04-042466.002466.002381.002415.001590038598800
2017-04-032414.002470.002409.002460.002500061306200
2017-03-312456.002474.002396.002396.001400034063900
2017-03-302446.002455.002425.002437.00880021470200
2017-03-292449.002450.002420.002438.001830044559200
2017-03-282499.002510.002487.002499.002940073468400
2017-03-272480.002497.002460.002476.002680066361000
2017-03-242476.002492.002475.002482.001220030286900
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

   ※ 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