[9810 東証2部] 日鉄商 日足 時系列データ (2008年)

[9810 東証2部] 日鉄商 (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2008-12-30142.00143.00141.00142.0011100015756000
2008-12-29145.00145.00142.00142.008100011619000
2008-12-26142.00144.00141.00143.0012600017952000
2008-12-25147.00147.00144.00145.0010200014804000
2008-12-24148.00149.00145.00145.0011300016626000
2008-12-22156.00156.00148.00152.007500011400000
2008-12-19152.00154.00151.00151.00450006855000
2008-12-18153.00156.00152.00155.00490007573000
2008-12-17156.00157.00153.00155.00260004045000
2008-12-16155.00155.00152.00153.00380005845000
2008-12-15152.00157.00150.00155.00480007397000
2008-12-12152.00155.00148.00150.009000013679000
2008-12-11149.00153.00148.00153.00470007052000
2008-12-10150.00153.00148.00150.00310004664000
2008-12-09151.00155.00149.00150.00640009687000
2008-12-08160.00160.00148.00153.009800015285000
2008-12-05145.00150.00145.00150.00470006928000
2008-12-04148.00148.00145.00147.00520007595000
2008-12-03152.00154.00147.00148.0012100018130000
2008-12-02148.00152.00147.00152.00580008713000
2008-12-01160.00160.00157.00157.00350005564000
2008-11-28151.00158.00151.00157.00520008049000
2008-11-27162.00162.00153.00153.0010200016280000
2008-11-26155.00160.00152.00157.00600009300000
2008-11-25157.00157.00149.00156.0012200018647000
2008-11-21138.00147.00135.00147.00610008435000
2008-11-20146.00149.00142.00142.00620009000000
2008-11-19150.00150.00145.00146.00420006187000
2008-11-18148.00152.00147.00150.00290004327000
2008-11-17147.00153.00146.00148.00430006405000
2008-11-14156.00157.00149.00149.007400011281000
2008-11-13151.00151.00145.00149.0015300022614000
2008-11-12153.00160.00152.00160.00500007779000
2008-11-11162.00163.00155.00158.008300013247000
2008-11-10163.00166.00160.00164.008200013349000
2008-11-07146.00160.00146.00155.0013500020394000
2008-11-06164.00168.00161.00161.0023300038162000
2008-11-05170.00179.00170.00179.0037800065536000
2008-11-04168.00173.00162.00166.0024400040784000
2008-10-31159.00175.00158.00163.0040400066382000
2008-10-30148.00159.00148.00156.0014400022283000
2008-10-29155.00162.00143.00144.0013400020084000
2008-10-28131.00140.00123.00140.0010300013431000
2008-10-27126.00131.00126.00126.009700012382000
2008-10-24135.00135.00126.00126.0014600019301000
2008-10-23139.00139.00134.00137.0011500015745000
2008-10-22149.00149.00142.00142.0015100021846000
2008-10-21153.00155.00147.00151.0030300046075000
2008-10-20144.00148.00142.00147.0021400031049000
2008-10-17158.00158.00143.00143.0010600015685000
2008-10-16150.00150.00141.00144.0015700022828000
2008-10-15166.00166.00157.00161.007200011630000
2008-10-14180.00180.00163.00167.0016600028524000
2008-10-10139.00140.00131.00135.0016800022852000
2008-10-09145.00155.00140.00149.0033600049293000
2008-10-08156.00160.00140.00143.0020900032235000
2008-10-07161.00172.00157.00168.0017000027830000
2008-10-06186.00189.00173.00176.0012700023020000
2008-10-03202.00214.00191.00196.0020300040100000
2008-10-02214.00215.00205.00206.0010100021077000
2008-10-01226.00229.00214.00217.0010700023675000
2008-09-30223.00226.00220.00224.007300016366000
2008-09-29245.00245.00235.00235.009600023153000
2008-09-26250.00250.00241.00242.005700013898000
2008-09-25242.00245.00242.00244.00360008773000
2008-09-24249.00249.00244.00246.008000019735000
2008-09-22260.00260.00253.00253.005900015152000
2008-09-19252.00255.00248.00249.007000017556000
2008-09-18245.00246.00238.00246.006300015251000
2008-09-17240.00259.00240.00259.009200023230000
2008-09-16238.00240.00227.00238.009100021165000
2008-09-12252.00254.00249.00253.007800019583000
2008-09-11252.00254.00250.00251.00230005780000
2008-09-10255.00256.00245.00256.004700011898000
2008-09-09263.00264.00258.00263.007700020151000
2008-09-08260.00265.00258.00263.009500024917000
2008-09-05246.00258.00246.00258.009400023658000
2008-09-04267.00270.00260.00266.0011200029678000
2008-09-03284.00284.00275.00275.006400017887000
2008-09-02290.00292.00285.00286.00330009512000
2008-09-01291.00292.00289.00292.003700010743000
2008-08-29291.00297.00291.00296.004000011734000
2008-08-28295.00295.00286.00290.005800016851000
2008-08-27300.00300.00294.00295.006000017768000
2008-08-26298.00303.00297.00298.004400013187000
2008-08-25298.00307.00298.00303.0015600047394000
2008-08-22291.00298.00291.00298.004600013585000
2008-08-21300.00300.00295.00298.003900011648000
2008-08-20293.00300.00288.00296.005200015181000
2008-08-19298.00298.00292.00295.006700019719000
2008-08-18299.00302.00297.00298.003800011370000
2008-08-15295.00299.00293.00298.005500016273000
2008-08-14295.00298.00295.00297.006100018063000
2008-08-13298.00302.00294.00300.007300021807000
2008-08-12293.00307.00293.00307.0015000045146000
2008-08-11300.00304.00300.00303.005300015970000
2008-08-08293.00299.00291.00294.009700028479000
2008-08-07306.00306.00298.00303.0010600031919000
2008-08-06305.00314.00299.00310.0019900061141000
2008-08-05310.00310.00294.00296.0010200030903000
2008-08-04324.00324.00307.00307.0022200069467000
2008-08-01328.00328.00318.00324.00435000141104000
2008-07-31323.00325.00312.00314.0014400045921000
2008-07-30316.00322.00315.00320.004800015288000
2008-07-29325.00325.00310.00315.005000015887000
2008-07-28318.00328.00313.00328.006100019391000
2008-07-25316.00318.00312.00315.003400010704000
2008-07-24323.00325.00319.00323.006000019343000
2008-07-23328.00328.00305.00318.0011800038100000
2008-07-22318.00320.00314.00318.005200016540000
2008-07-18322.00322.00316.00317.0080002546000
2008-07-17320.00329.00320.00322.0010700034578000
2008-07-16321.00327.00315.00321.0018000057729000
2008-07-15314.00323.00314.00321.0014200045377000
2008-07-14302.00325.00302.00319.0011700036863000
2008-07-11299.00309.00299.00307.0012000036744000
2008-07-10285.00303.00285.00303.007700022656000
2008-07-09296.00296.00289.00290.006400018784000
2008-07-08295.00295.00285.00289.006300018269000
2008-07-07284.00300.00284.00290.009100026424000
2008-07-04298.00298.00288.00289.007700022622000
2008-07-03293.00297.00284.00294.0012000035020000
2008-07-02308.00308.00297.00298.0015500046556000
2008-07-01295.00306.00294.00298.0013600040456000
2008-06-30298.00305.00290.00298.0015900047243000
2008-06-27301.00307.00299.00303.009000027211000
2008-06-26310.00315.00305.00310.008900027633000
2008-06-25311.00313.00302.00307.0015200046469000
2008-06-24313.00315.00306.00308.007800024167000
2008-06-23311.00315.00307.00311.0011100034486000
2008-06-20316.00321.00305.00320.0022200069993000
2008-06-19320.00323.00316.00317.009000028730000
2008-06-18333.00333.00325.00327.004700015501000
2008-06-17323.00331.00320.00331.009500031130000
2008-06-16323.00328.00321.00323.009100029445000
2008-06-13314.00321.00313.00321.006300019914000
2008-06-12312.00315.00308.00312.009000028076000
2008-06-11316.00323.00312.00321.009800031114000
2008-06-10331.00331.00317.00319.009100029443000
2008-06-09322.00327.00316.00324.0010100032618000
2008-06-06339.00340.00334.00334.0010200034325000
2008-06-05330.00338.00329.00338.0011900039669000
2008-06-04329.00335.00324.00331.0018900062216000
2008-06-03332.00335.00330.00331.0013200043803000
2008-06-02340.00343.00330.00338.00297000100161000
2008-05-30321.00350.00320.00350.00577000191671000
2008-05-29319.00324.00316.00320.0016000051217000
2008-05-28323.00326.00315.00316.0012800041098000
2008-05-27319.00325.00317.00321.00387000124239000
2008-05-26316.00320.00314.00314.0020500065129000
2008-05-23320.00322.00316.00318.0023100073662000
2008-05-22310.00321.00303.00321.0024400076375000
2008-05-21312.00316.00310.00315.0016900052892000
2008-05-20316.00324.00313.00322.0028900092170000
2008-05-19315.00324.00310.00314.00345000109588000
2008-05-16304.00321.00303.00314.00813000254569000
2008-05-15299.00305.00297.00297.00522000156887000
2008-05-14290.00299.00289.00299.009700028689000
2008-05-13291.00294.00288.00288.007500021806000
2008-05-12287.00294.00285.00290.0014400041574000
2008-05-09292.00292.00286.00288.006300018182000
2008-05-08288.00297.00286.00291.007600022054000
2008-05-07294.00295.00288.00291.008400024575000
2008-05-02286.00289.00282.00289.007200020573000
2008-05-01285.00290.00280.00282.009900028112000
2008-04-30296.00300.00286.00289.0023700069805000
2008-04-28290.00293.00285.00291.0010500030331000
2008-04-25283.00287.00282.00287.0013600038702000
2008-04-24280.00285.00280.00282.006100017178000
2008-04-23280.00287.00272.00281.0012500035298000
2008-04-22281.00282.00276.00277.00260007241000
2008-04-21285.00285.00279.00283.007800022040000
2008-04-18280.00283.00279.00281.00300008415000
2008-04-17282.00285.00279.00284.0013000036654000
2008-04-16274.00285.00273.00280.0012400034466000
2008-04-15262.00274.00262.00274.00290007809000
2008-04-14263.00270.00262.00262.00230006107000
2008-04-11266.00270.00266.00270.006100016384000
2008-04-10262.00267.00260.00264.005500014516000
2008-04-09265.00272.00261.00266.007200019299000
2008-04-08275.00275.00266.00267.00260006988000
2008-04-07267.00276.00266.00275.009600026122000
2008-04-04266.00271.00266.00266.00280007497000
2008-04-03270.00271.00265.00266.00370009932000
2008-04-02269.00272.00267.00270.008900023992000
2008-04-01262.00264.00253.00261.007400019183000
2008-03-31264.00264.00253.00263.00360009335000
2008-03-28266.00268.00264.00265.004000010650000
2008-03-27269.00269.00264.00269.004300011505000
2008-03-26269.00274.00264.00264.003900010449000
2008-03-25276.00280.00271.00278.0013000035939000
2008-03-24266.00277.00266.00271.005800015784000
2008-03-21267.00269.00263.00269.004400011698000
2008-03-19257.00264.00253.00260.0011000028569000
2008-03-18241.00250.00238.00248.008700021309000
2008-03-17248.00248.00240.00241.0010100024421000
2008-03-14255.00262.00252.00257.0010200026110000
2008-03-13267.00267.00253.00253.006100015830000
2008-03-12270.00270.00260.00263.005300014106000
2008-03-11243.00255.00243.00254.007200017948000
2008-03-10266.00267.00255.00255.0013700035888000
2008-03-07267.00270.00265.00270.007400019860000
2008-03-06271.00280.00265.00280.007500020480000
2008-03-05270.00274.00265.00274.0010800029068000
2008-03-04271.00274.00269.00272.0012200032999000
2008-03-03276.00280.00262.00266.0025600070190000
2008-02-29292.00293.00287.00287.0012300035780000
2008-02-28290.00297.00289.00297.0013600039726000
2008-02-27298.00298.00290.00293.0011600034060000
2008-02-26290.00294.00289.00293.0019800057761000
2008-02-25285.00291.00285.00287.0015100043437000
2008-02-22275.00289.00275.00286.0023600066667000
2008-02-21282.00282.00275.00277.0011900033082000
2008-02-20275.00280.00269.00270.0018300050048000
2008-02-19265.00277.00262.00277.0019600052707000
2008-02-18257.00265.00256.00262.0011900031044000
2008-02-15244.00256.00244.00256.0013800034078000
2008-02-14247.00250.00242.00249.007800019253000
2008-02-13243.00245.00238.00239.004800011588000
2008-02-12242.00244.00237.00238.009700023293000
2008-02-08249.00255.00246.00247.0011200028006000
2008-02-07251.00257.00249.00252.008300020827000
2008-02-06256.00259.00252.00252.0027400070070000
2008-02-05270.00273.00265.00271.009900026597000
2008-02-04270.00272.00267.00268.007500020189000
2008-02-01251.00264.00247.00262.0036600093571000
2008-01-31250.00254.00245.00250.0030900077243000
2008-01-30261.00261.00251.00253.0034100087435000
2008-01-29260.00265.00254.00257.00394000101742000
2008-01-28246.00255.00232.00240.0018100044494000
2008-01-25250.00259.00249.00253.0025000062961000
2008-01-24221.00237.00220.00234.0025900059296000
2008-01-23216.00218.00210.00213.0027400058590000
2008-01-22216.00220.00203.00203.0034500073121000
2008-01-21231.00234.00227.00228.0022900052779000
2008-01-18220.00239.00220.00238.0036800084212000
2008-01-17222.00230.00220.00225.00624000139865000
2008-01-16238.00240.00217.00217.00767000177614000
2008-01-15270.00274.00254.00254.0027200071987000
2008-01-11286.00287.00277.00279.0010900030616000
2008-01-10291.00291.00284.00284.0011300032487000
2008-01-09279.00288.00276.00287.0012400034863000
2008-01-08282.00289.00281.00284.0012100034381000
2008-01-07287.00292.00282.00282.0016800048029000
2008-01-04296.00297.00289.00290.008400024674000

   ※ 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