[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 
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
2016-07-14349.00352.00345.00351.0021300074420000
2016-07-13352.00355.00346.00348.00311000108965000
2016-07-12345.00352.00345.00347.00476000165700000
2016-07-11330.00343.00330.00342.00392000132695000
2016-07-08332.00336.00327.00327.0030000099044000
2016-07-07336.00340.00330.00332.00463000154615000
2016-07-06335.00336.00330.00336.00412000137283000
2016-07-05340.00341.00336.00340.00435000147184000
2016-07-04335.00340.00332.00339.0022900077358000
2016-07-01334.00339.00330.00336.0028800096481000
2016-06-30337.00337.00327.00329.00477000158048000
2016-06-29329.00333.00326.00329.00342000112540000
2016-06-28321.00327.00315.00325.00399000128486000
2016-06-27321.00329.00321.00325.00379000123150000
2016-06-24349.00350.00316.00320.00740000244371000
2016-06-23339.00343.00338.00343.0029200099574000
2016-06-22347.00347.00338.00340.00370000126106000
2016-06-21349.00349.00340.00344.00544000187901000
2016-06-20346.00354.00345.00353.00378000132263000
2016-06-17344.00346.00335.00336.00760000257650000
2016-06-16352.00355.00340.00341.00368000126639000
2016-06-15351.00359.00351.00355.0025500090714000
2016-06-14358.00362.00351.00355.0025900091939000
2016-06-13369.00369.00360.00360.00301000109338000
2016-06-10381.00381.00375.00378.00420000159009000
2016-06-09380.00382.00377.00381.00366000139017000
2016-06-08377.00380.00371.00380.00306000115074000
2016-06-07373.00378.00373.00376.0014900056105000
2016-06-06369.00375.00367.00373.00387000143643000
2016-06-03377.00381.00373.00377.00376000141383000
2016-06-02389.00390.00380.00381.00438000168108000
2016-06-01393.00396.00389.00393.00298000117040000
2016-05-31388.00392.00387.00392.00563000219075000
2016-05-30393.00394.00388.00391.00344000134295000
2016-05-27390.00394.00388.00393.00395000154557000
2016-05-26395.00395.00385.00390.0022500088010000
2016-05-25389.00394.00388.00392.0025200098518000
2016-05-24388.00388.00383.00384.0022600087082000
2016-05-23390.00390.00385.00388.00296000114632000
2016-05-20387.00392.00385.00390.00289000112769000
2016-05-19398.00399.00387.00389.00346000135146000
2016-05-18390.00397.00388.00396.00359000141048000
2016-05-17390.00394.00388.00391.00369000144010000
2016-05-16398.00398.00390.00390.00335000131736000
2016-05-13402.00403.00395.00395.00552000219049000
2016-05-12391.00403.00389.00403.00647000256373000
2016-05-11389.00404.00387.00396.001039000411276000
2016-05-10368.00385.00366.00383.00654000246421000
2016-05-09380.00380.00362.00370.00627000234382000
2016-05-06369.00374.00368.00372.00709000262668000
2016-05-02371.00380.00371.00373.00544000202821000
2016-04-28395.00417.00388.00389.001811000728477000
2016-04-27389.00395.00384.00388.0033240001292557000
2016-04-26390.00392.00384.00389.00571000221592000
2016-04-25398.00398.00389.00396.00393000155185000
2016-04-22384.00399.00384.00398.00763000299170000
2016-04-21389.00391.00384.00387.00711000275051000
2016-04-20388.00392.00383.00384.00645000248973000
2016-04-19380.00386.00376.00386.00387000148284000
2016-04-18364.00376.00364.00368.00692000256196000
2016-04-15383.00384.00377.00380.00468000178064000
2016-04-14377.00387.00377.00386.00958000367922000
2016-04-13361.00371.00359.00371.00534000195768000
2016-04-12354.00362.00353.00354.00806000287465000
2016-04-11359.00360.00353.00354.00773000275084000
2016-04-08340.00360.00337.00355.001171000411289000
2016-04-07348.00350.00342.00345.00557000192981000
2016-04-06341.00349.00341.00345.00492000169371000
2016-04-05344.00347.00338.00341.00416000142027000
2016-04-04349.00357.00346.00349.00678000237334000
2016-04-01370.00372.00349.00352.001100000391345000
2016-03-31374.00380.00373.00375.00628000236442000
2016-03-30376.00378.00372.00374.00504000188920000
2016-03-29373.00380.00370.00379.00507000190324000
2016-03-28383.00383.00374.00381.00616000232993000
2016-03-25379.00381.00376.00380.00493000186658000
2016-03-24378.00383.00373.00380.00551000208324000
2016-03-23386.00388.00381.00383.00416000159475000
2016-03-22385.00388.00377.00384.00476000182576000
2016-03-18378.00385.00377.00382.00744000283433000
2016-03-17374.00382.00372.00377.00485000182817000
2016-03-16375.00379.00371.00371.00347000129505000
2016-03-15381.00381.00375.00379.00427000161535000
2016-03-14384.00386.00379.00383.00462000176829000
2016-03-11370.00380.00369.00380.00793000296891000
2016-03-10370.00375.00367.00375.00476000177228000
2016-03-09367.00367.00361.00366.00422000153872000
2016-03-08373.00378.00368.00371.00357000132733000
2016-03-07377.00377.00372.00373.00392000146712000
2016-03-04365.00374.00364.00373.00431000160014000
2016-03-03361.00369.00361.00367.00373000136465000
2016-03-02356.00365.00355.00363.0025600092373000
2016-03-01350.00353.00346.00349.00312000108847000
2016-02-29360.00364.00348.00348.00568000201926000
2016-02-26359.00360.00353.00356.00379000134969000
2016-02-25355.00357.00351.00357.00486000172512000
2016-02-24346.00354.00342.00349.00959000334468000
2016-02-23342.00352.00339.00345.001037000357858000
2016-02-22332.00339.00329.00336.00565000189128000
2016-02-19331.00332.00322.00330.00619000202311000
2016-02-18334.00337.00328.00332.00724000241077000
2016-02-17331.00337.00321.00325.00424000139158000
2016-02-16329.00337.00325.00328.00590000195074000
2016-02-15320.00332.00316.00328.00569000184237000
2016-02-12315.00318.00300.00300.001001000307527000
2016-02-10345.00345.00320.00329.00844000280533000
2016-02-09342.00347.00340.00342.00889000304515000
2016-02-08352.00359.00347.00354.00494000174040000
2016-02-05372.00380.00351.00355.00864000314020000
2016-02-04378.00388.00376.00377.00683000260684000
2016-02-03380.00388.00377.00386.00783000300084000
2016-02-02388.00393.00387.00388.00603000234946000
2016-02-01391.00399.00389.00391.00589000231044000
2016-01-29369.00389.00369.00388.00620000235149000
2016-01-28375.00378.00370.00370.00576000215762000
2016-01-27368.00377.00368.00375.00408000152442000
2016-01-26366.00366.00359.00360.00359000130014000
2016-01-25366.00376.00363.00369.00508000187383000
2016-01-22347.00359.00344.00358.00545000191691000
2016-01-21350.00356.00338.00338.00536000185846000
2016-01-20368.00369.00353.00353.00487000174747000
2016-01-19366.00374.00365.00368.00454000167129000
2016-01-18363.00369.00362.00365.00345000125991000
2016-01-15380.00385.00371.00373.00386000145306000
2016-01-14376.00376.00369.00374.00454000169200000
2016-01-13379.00386.00379.00384.00307000117662000
2016-01-12380.00384.00371.00372.00479000180714000
2016-01-08390.00395.00383.00384.00613000238120000
2016-01-07398.00401.00391.00392.00555000218809000
2016-01-06407.00408.00399.00402.00525000211053000
2016-01-05406.00412.00404.00405.00358000145849000
2016-01-04414.00419.00407.00408.00396000163273000
2015-12-30415.00419.00413.00415.00281000116952000
2015-12-29409.00415.00408.00410.00453000186487000
2015-12-28401.00410.00401.00409.00336000136517000
2015-12-25403.00405.00396.00400.00360000143979000
2015-12-24407.00410.00402.00402.00602000244615000
2015-12-22408.00409.00403.00403.00555000225222000
2015-12-21415.00416.00405.00407.00650000265613000
2015-12-18418.00426.00413.00415.00517000216191000
2015-12-17418.00420.00417.00418.00298000124738000
2015-12-16407.00416.00407.00413.00332000136691000
2015-12-15405.00406.00401.00402.00276000111279000
2015-12-14403.00406.00399.00404.00327000131623000
2015-12-11405.00413.00405.00411.00427000174230000
2015-12-10402.00411.00402.00407.00572000232554000
2015-12-09415.00415.00411.00411.00369000152180000
2015-12-08423.00423.00414.00417.00352000147197000
2015-12-07421.00424.00420.00421.00349000147072000
2015-12-04421.00423.00418.00419.00656000275472000
2015-12-03425.00428.00425.00427.00241000102874000

   ※ 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