[9810 東証1部] 日鉄住金物産 日足 時系列データ

[9810 東証1部] 日鉄住金物産 (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-175670.005710.005600.005600.0064700364250000
2017-11-165580.005700.005560.005640.0066300374164000
2017-11-155930.005930.005670.005670.00122800707046000
2017-11-146000.006030.005940.005960.0049900297740000
2017-11-135950.006040.005940.006000.0055500333267000
2017-11-105910.006030.005910.006010.0062100372418000
2017-11-096010.006050.005950.006050.00111700671074000
2017-11-085990.006020.005950.006000.0057700345518000
2017-11-075890.006080.005810.005980.00121000721428000
2017-11-066090.006150.005810.005880.001815001073832000
2017-11-026350.006360.006250.006280.0050400316743000
2017-11-016230.006380.006230.006320.0071200449441000
2017-10-316140.006290.006120.006250.0067800423285000
2017-10-306040.006220.006020.006150.001651001015269000
2017-10-276020.006070.006020.006060.0047000284373000
2017-10-266000.006070.006000.006050.0045700275940000
2017-10-256130.006150.006030.006050.0048900297030000
2017-10-245950.006110.005940.006110.0064800392577000
2017-10-235890.005980.005850.005970.0057500341387000
2017-10-205850.005870.005810.005840.0054600318860000
2017-10-195830.005860.005790.005860.0083300485298000
2017-10-185890.005960.005850.005890.0073400432619000
2017-10-175960.006040.005920.005940.0080900483360000
2017-10-165940.006020.005920.005960.0068100406832000
2017-10-135860.005970.005860.005940.0051400304359000
2017-10-125900.005920.005840.005850.0048300283882000
2017-10-115890.005910.005830.005890.0069700408649000
2017-10-105900.005950.005890.005920.0052800312330000
2017-10-065960.005970.005920.005950.0038600229400000
2017-10-055920.005950.005870.005910.0042400250352000
2017-10-045920.005960.005900.005960.0061800367149000
2017-10-035930.005970.005920.005960.0086000511344000
2017-10-026100.006140.005910.005930.0094500567063000
2017-09-296140.006210.006140.006200.0044300273896000
2017-09-286210.006250.006130.006180.0052400324923000
2017-09-276130.006210.006110.006210.0045400280108000
2017-09-266140.006260.006130.006190.0050000310008000
2017-09-256200.006300.006140.006170.0067300417967000
2017-09-226150.006190.006090.006180.0051800318633000
2017-09-216170.006180.006110.006120.0037800232018000
2017-09-206190.006220.006150.006170.0041100254037000
2017-09-196090.006200.006080.006200.0050100308818000
2017-09-155860.006070.005840.006060.0063900383260000
2017-09-145890.005920.005840.005870.0029700174573000
2017-09-135850.005940.005790.005910.0047600280106000
2017-09-125820.005900.005790.005860.0037200218206000
2017-09-115880.005890.005800.005810.0039700231639000
2017-09-085860.005890.005820.005850.0046300271370000
2017-09-075910.005910.005840.005900.0034100200862000
2017-09-065800.005890.005740.005870.0036800214523000
2017-09-055890.005910.005800.005800.0039300229518000
2017-09-046080.006080.005870.005870.0053200315759000
2017-09-016000.006130.005930.006110.0062400377206000
2017-08-315990.006040.005930.005930.0055100329001000
2017-08-305920.005970.005890.005960.0062700372425000
2017-08-295660.005900.005640.005900.0079000461051000
2017-08-285630.005700.005620.005700.0046400262754000
2017-08-255660.005690.005640.005660.0042700241653000
2017-08-245670.005770.005650.005660.0048000273192000
2017-08-235750.005750.005660.005680.0045300258194000
2017-08-225580.005760.005550.005750.0067200382927000
2017-08-215530.005570.005510.005560.0023700131454000
2017-08-185510.005560.005500.005530.0042100232520000
2017-08-175620.005650.005600.005600.0029700167160000
2017-08-165600.005640.005590.005600.0030500171002000
2017-08-155620.005660.005600.005600.0040200226062000
2017-08-145580.005610.005550.005550.0039200218373000
2017-08-105590.005690.005590.005670.0038300216529000
2017-08-095580.005620.005500.005580.0053800299276000
2017-08-085680.005690.005600.005640.0034500194420000
2017-08-075670.005720.005640.005660.0026700151530000
2017-08-045620.005710.005600.005640.0048000271580000
2017-08-035590.005640.005550.005630.0026800150268000
2017-08-025570.005620.005510.005590.0065900367778000
2017-08-015690.005690.005480.005580.0061900344534000
2017-07-315640.005700.005590.005690.0047700269900000
2017-07-285630.005640.005570.005640.0035700200442000
2017-07-275660.005710.005610.005650.0040000226586000
2017-07-265730.005740.005630.005660.0038500218379000
2017-07-255760.005770.005690.005690.0047100269337000
2017-07-245720.005740.005680.005730.0032700186821000
2017-07-215790.005790.005710.005720.0032300185096000
2017-07-205650.005810.005650.005790.0098700567917000
2017-07-195660.005660.005580.005600.0073400412450000
2017-07-185750.005760.005680.005710.0058100331898000
2017-07-145690.005780.005670.005760.0068000390665000
2017-07-135650.005680.005590.005620.0038200215173000
2017-07-125660.005660.005600.005610.0033200186842000
2017-07-115640.005690.005620.005680.0029500167113000
2017-07-105630.005640.005580.005620.0028000156878000
2017-07-075580.005660.005540.005580.0052800295272000
2017-07-065560.005630.005540.005610.0059500332493000
2017-07-055430.005560.005420.005560.0043000236632000
2017-07-045510.005540.005410.005440.0046700255252000
2017-07-035420.005500.005410.005500.0044600243715000
2017-06-305420.005420.005340.005390.0063400341498000
2017-06-295340.005380.005310.005380.0052800282203000
2017-06-285300.005320.005250.005290.0027700146735000
2017-06-275200.005290.005200.005270.0026200137747000
2017-06-265210.005250.005200.005210.0023400122213000
2017-06-235220.005220.005140.005170.0022400115717000
2017-06-225140.005190.005120.005160.0035000180555000
2017-06-215200.005200.005140.005140.0025200130096000
2017-06-205150.005230.005150.005210.0049400256832000
2017-06-195120.005160.005060.005090.0060100306033000
2017-06-165150.005210.005130.005140.00114400589253000
2017-06-155260.005270.005190.005190.0033800176315000
2017-06-145330.005330.005260.005260.0044200233710000
2017-06-135250.005340.005250.005330.0048300256275000
2017-06-125230.005310.005220.005250.0046800245895000
2017-06-095190.005270.005180.005230.0065400341002000
2017-06-085240.005270.005210.005230.0058400305942000
2017-06-075200.005260.005200.005240.0064200336027000
2017-06-065210.005210.005130.005150.0039400203701000
2017-06-055300.005300.005190.005220.0083200434589000
2017-06-025200.005330.005200.005320.00111500590926000
2017-06-015190.005220.005150.005180.0051200265241000
2017-05-315190.005250.005180.005230.00102100532587000
2017-05-305100.005200.005090.005200.0098400507375000
2017-05-295100.005120.005060.005060.0078700400697000
2017-05-265070.005100.005050.005060.0064300326293000
2017-05-255060.005080.005040.005070.0047600241072000
2017-05-245040.005060.005020.005040.0047500239420000
2017-05-235050.005080.004990.004995.0048600243896500
2017-05-225000.005080.004985.005080.0063800321826000
2017-05-194960.004995.004935.004985.0050900252965000
2017-05-184950.004995.004930.004970.0069300343544500
2017-05-175050.005060.004985.005020.0066500333287500
2017-05-165050.005100.005030.005100.0078800399710000
2017-05-154960.005030.004940.005030.0069300345671000
2017-05-124880.005050.004845.005020.00169800845838500
2017-05-114770.004840.004705.004810.0067600324173000
2017-05-104700.004770.004700.004770.0047900227114500
2017-05-094700.004730.004675.004705.0041700196298000
2017-05-084705.004740.004580.004740.0050900239925000
2017-05-024575.004660.004575.004635.0035600164975500
2017-05-014575.004595.004560.004580.0033000150993000
2017-04-284585.004600.004560.004585.0034800159394500
2017-04-274550.004585.004515.004580.0033900154880500
2017-04-264515.004550.004490.004545.0041900189666500
2017-04-254410.004505.004400.004480.0045500203459500
2017-04-244470.004470.004395.004415.0034500152488000
2017-04-214380.004425.004360.004420.0041500182554000
2017-04-204295.004345.004295.004325.0040900176733500
2017-04-194255.004325.004230.004305.0070000300426000
2017-04-184340.004340.004270.004295.0061000262532000
2017-04-174255.004285.004225.004285.0028200120273000
2017-04-144250.004310.004240.004270.0035400151334500
2017-04-134280.004310.004205.004255.00100700427629500
2017-04-124450.004455.004375.004380.0069100304196000
2017-04-114535.004535.004480.004510.0054000243260000
2017-04-104555.004575.004530.004575.0050100228339500
2017-04-074530.004575.004515.004550.0060300273920500
2017-04-064665.004665.004525.004530.0065800300610000
2017-04-054685.004765.004670.004685.0073100344004500
2017-04-044700.004735.004640.004660.0068900322640500
2017-04-034685.004715.004660.004690.0044000206049000
2017-03-314790.004800.004680.004680.0069100326954000
2017-03-304765.004820.004740.004770.0073200350185000
2017-03-294720.004765.004715.004745.0062300295125000
2017-03-284655.004725.004645.004725.0071600336096000
2017-03-274610.004635.004560.004590.0035800164444000
2017-03-244580.004650.004555.004620.0062900290303000
2017-03-234735.004735.004535.004560.00124300569883500
2017-03-224700.004790.004640.004735.00148900705225500
2017-03-214745.004765.004715.004720.0052200246873500
2017-03-174760.004780.004740.004760.0038700184227500
2017-03-164785.004815.004750.004790.0044200211673500
2017-03-154800.004810.004760.004790.0058700281188500
2017-03-144770.004855.004755.004805.0071200342949500
2017-03-134755.004755.004705.004750.0050000236611500
2017-03-104775.004775.004695.004760.0061400291550500
2017-03-094750.004755.004670.004710.0053100249483500
2017-03-084755.004755.004715.004740.0039100185154500
2017-03-074780.004800.004745.004750.0044400211594500
2017-03-064790.004820.004775.004805.0033200159477500
2017-03-034855.004860.004805.004820.0040800196812500
2017-03-024900.004940.004880.004885.0054200265662500
2017-03-014855.004895.004800.004890.0048000233413500
2017-02-284810.004880.004810.004840.0051700250853000
2017-02-274815.004815.004745.004795.0047500227543500
2017-02-244875.004895.004855.004875.0030500148740500
2017-02-234890.004905.004855.004905.0035700174384000
2017-02-224910.004915.004880.004905.0028400139007000
2017-02-214880.004920.004855.004900.0025000122431000
2017-02-204910.004925.004880.004890.0040400198017500
2017-02-174930.004980.004915.004925.0045000222448500
2017-02-164930.004980.004875.004930.0052100256337000
2017-02-154900.004970.004890.004955.0047900236570000
2017-02-144865.004910.004850.004850.0054800267514500
2017-02-134830.004865.004810.004850.0053300258260500
2017-02-104800.004840.004800.004810.0051100246198000
2017-02-094775.004785.004740.004750.0030300144262500
2017-02-084760.004790.004725.004790.0035200167829000
2017-02-074765.004785.004695.004755.0043800208879000
2017-02-064770.004795.004750.004775.0069900333853500
2017-02-034735.004770.004710.004740.0087600415573500
2017-02-024685.004720.004655.004690.0050300236204000
2017-02-014600.004690.004565.004680.0054700254681000
2017-01-314635.004685.004620.004655.0063600296113000
2017-01-304675.004700.004655.004690.0028000131075000
2017-01-274695.004705.004660.004680.0055500260205000
2017-01-264650.004695.004630.004675.0073200341684000
2017-01-254600.004620.004585.004605.0059300273065500
2017-01-244580.004620.004540.004565.0071100325446500
2017-01-234610.004660.004585.004615.0049500228875500
2017-01-204590.004660.004580.004645.0048600225092000
2017-01-194625.004635.004575.004585.0058200267621500
2017-01-184470.004555.004425.004555.0071100319926500
2017-01-174475.004515.004430.004440.0053800240798500
2017-01-164525.004540.004505.004515.0033800152774500
2017-01-134570.004580.004540.004575.0041600189834000
2017-01-124630.004640.004580.004620.0052400241774000
2017-01-114570.004655.004570.004630.0033800156482500
2017-01-104640.004665.004580.004610.0045200208499500
2017-01-064570.004645.004570.004645.0048800225692000
2017-01-054660.004660.004615.004640.0042000194671500
2017-01-044545.004670.004545.004660.0062800290825500
2016-12-304410.004535.004400.004520.0042300190176500
2016-12-294485.004510.004430.004460.0053400238204500
2016-12-284520.004580.004520.004555.0062900286628000
2016-12-274520.004575.004495.004515.0053400242371500
2016-12-264570.004590.004525.004530.0047100213936000
2016-12-224575.004610.004555.004585.0065300299231500
2016-12-214625.004645.004575.004600.0040700187428500
2016-12-204565.004645.004555.004635.0042900197923000
2016-12-194660.004660.004600.004625.0047000217403500
2016-12-164700.004730.004675.004675.0057600270269000
2016-12-154680.004725.004650.004680.0044400207989000
2016-12-144660.004725.004640.004710.0068000318856000
2016-12-134615.004720.004615.004705.0077400362601500
2016-12-124745.004745.004610.004685.0069500325112000
2016-12-094760.004760.004680.004750.0092000434828500
2016-12-084675.004765.004665.004710.0098900465724500
2016-12-074655.004690.004595.004640.0067100310978000
2016-12-064550.004635.004545.004615.00102100469540000
2016-12-054455.004525.004420.004505.0057300257698500
2016-12-024500.004540.004490.004525.0053100239837000
2016-12-014435.004545.004430.004495.00107700484381500
2016-11-304360.004440.004340.004420.0093700413245500
2016-11-294390.004415.004300.004340.0084000365155000
2016-11-284275.004400.004275.004390.0084900369308000
2016-11-254270.004315.004255.004310.0092500396939000
2016-11-244200.004270.004195.004245.0058700248705000
2016-11-224170.004195.004150.004185.0031400131315000
2016-11-214135.004195.004135.004170.0042700177791000
2016-11-184100.004120.004080.004100.0051800212207000
2016-11-173990.004095.003980.004095.0058800238745000
2016-11-163990.004010.003955.004005.0039000155698500
2016-11-153950.003990.003920.003950.0032500128419500

   ※ 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。 

Twitter