[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 
2017-07-215790.005790.005710.005720.0032300185096000
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
2016-11-143905.003970.003890.003950.0047700188295000
2016-11-113865.003910.003850.003885.0051200198968500
2016-11-103845.003850.003765.003840.0065800251852500
2016-11-093850.003865.003605.003635.0061000227612500
2016-11-083795.003845.003775.003835.0027500105000000
2016-11-073800.003815.003780.003795.0037700143151000
2016-11-043835.003835.003750.003755.0053600202755500
2016-11-023815.003840.003790.003835.0038500147051500
2016-11-013840.003845.003790.003825.0028700109647500
2016-10-313840.003855.003820.003850.0044800172264500
2016-10-283815.003860.003805.003845.0061600236482000
2016-10-273845.003860.003780.003800.0040000152789500
2016-10-263825.003835.003800.003830.0049700189769000
2016-10-253825.003850.003820.003830.0046600178397500
2016-10-243820.003840.003795.003825.0040000153056000
2016-10-213825.003835.003810.003825.0036100138009000
2016-10-203840.003870.003815.003830.0028600109526000
2016-10-193760.003835.003750.003815.0053500203217000
2016-10-183695.003740.003685.003740.0030800114731000
2016-10-173695.003730.003685.003705.0031400116518000
2016-10-143675.003705.003655.003700.002260083274500
2016-10-133645.003680.003640.003670.0034400125927500
2016-10-123665.003700.003635.003645.0029000106206000
2016-10-113660.003735.003660.003705.0028900106896000
2016-10-073740.003760.003705.003715.002350087651500
2016-10-063695.003750.003695.003740.0065600244634500
2016-10-053660.003680.003645.003655.0035600130353000
2016-10-043630.003655.003620.003645.002730099404000
2016-10-033615.003625.003590.003625.002690097232000
2016-09-303600.003600.003555.003565.002770099123000
2016-09-293580.003655.003580.003640.0050300182509500
2016-09-283600.003640.003550.003600.0029500106004000
2016-09-27368.00371.00362.00368.00631000230995000
2016-09-26369.00371.00367.00368.0022800084171000
2016-09-23369.00369.00362.00369.00330000121135000
2016-09-21357.00367.00354.00367.00304000109975000
2016-09-20363.00363.00357.00358.00348000125226000
2016-09-16362.00364.00361.00364.0026000094390000
2016-09-15363.00364.00360.00364.0022000079802000
2016-09-14360.00366.00359.00365.0020200073353000
2016-09-13366.00367.00361.00361.0019600071126000
2016-09-12366.00366.00361.00365.0026200095281000
2016-09-09381.00382.00368.00370.00551000207352000
2016-09-08363.00374.00361.00374.00573000211873000
2016-09-07357.00363.00356.00362.0022900082366000
2016-09-06357.00361.00357.00360.0020100072213000
2016-09-05360.00360.00357.00357.0024000086030000
2016-09-02355.00360.00352.00358.00356000126842000
2016-09-01353.00358.00350.00356.0024000085202000
2016-08-31349.00355.00346.00354.00379000133109000
2016-08-30338.00348.00338.00347.00319000110028000
2016-08-29334.00342.00333.00341.00363000123296000
2016-08-26337.00337.00329.00331.00402000133749000
2016-08-25332.00339.00331.00337.00354000118759000
2016-08-24325.00332.00325.00330.00327000107833000
2016-08-23330.00331.00325.00325.00515000168597000
2016-08-22333.00333.00329.00331.00433000143430000
2016-08-19330.00337.00329.00334.0026000086906000
2016-08-18330.00337.00328.00329.00539000178353000
2016-08-17332.00340.00332.00338.0025700086253000
2016-08-16339.00339.00331.00331.0020200067525000
2016-08-15344.00344.00336.00337.0024700083618000
2016-08-12346.00346.00342.00344.00385000132381000
2016-08-10339.00345.00337.00344.00404000138107000
2016-08-09337.00341.00336.00340.00500000169481000
2016-08-08342.00342.00335.00338.00421000141893000
2016-08-05333.00340.00332.00336.00415000139653000
2016-08-04323.00333.00322.00331.00686000225367000
2016-08-03327.00327.00315.00317.00918000292916000
2016-08-02334.00337.00331.00331.00319000106302000
2016-08-01345.00345.00335.00339.00492000166779000
2016-07-29347.00354.00343.00353.00509000176656000
2016-07-28356.00358.00352.00355.0026600094459000
2016-07-27354.00361.00354.00360.00387000138741000
2016-07-26354.00355.00350.00352.00356000125510000
2016-07-25358.00361.00356.00357.00425000152430000
2016-07-22353.00357.00353.00356.0019400068985000
2016-07-21360.00361.00355.00357.0024300086987000
2016-07-20363.00363.00355.00358.00387000138867000
2016-07-19353.00361.00353.00361.00349000124571000
2016-07-15352.00358.00350.00353.00490000173239000

   ※ 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