[9810 東証2部] 日鉄商 日足 時系列データ (2009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 
2009-12-30142.00143.00141.00143.008800012520000
2009-12-29140.00142.00140.00141.00420005900000
2009-12-28140.00141.00139.00139.0018500025872000
2009-12-25138.00139.00137.00137.008700011990000
2009-12-24137.00138.00136.00138.008700011932000
2009-12-22137.00137.00135.00136.00310004216000
2009-12-21138.00138.00135.00136.00700009559000
2009-12-18135.00136.00135.00136.00260003515000
2009-12-17135.00138.00135.00137.00520007094000
2009-12-16138.00138.00136.00137.00490006725000
2009-12-15137.00139.00136.00137.00480006576000
2009-12-14140.00141.00137.00139.00190002636000
2009-12-11138.00139.00137.00139.00350004847000
2009-12-10141.00141.00138.00140.009100012790000
2009-12-09139.00140.00137.00137.00370005114000
2009-12-08137.00140.00135.00140.00460006341000
2009-12-07141.00142.00139.00140.009400013209000
2009-12-04140.00142.00139.00142.00450006317000
2009-12-03139.00142.00139.00142.009100012695000
2009-12-02135.00138.00135.00138.00350004786000
2009-12-01135.00138.00135.00137.00340004650000
2009-11-30135.00139.00134.00139.00360004887000
2009-11-27135.00137.00133.00134.00270003626000
2009-11-26142.00142.00136.00137.00630008841000
2009-11-25139.00139.00135.00137.00190002634000
2009-11-24136.00137.00136.00137.00180002461000
2009-11-20131.00133.00130.00133.00310004045000
2009-11-19137.00137.00130.00130.00500006669000
2009-11-18145.00145.00135.00137.00500006987000
2009-11-17144.00146.00143.00144.00190002744000
2009-11-16145.00148.00144.00148.00460006714000
2009-11-13147.00147.00145.00145.00280004078000
2009-11-12150.00150.00146.00146.00270003990000
2009-11-11151.00151.00148.00150.006800010187000
2009-11-10152.00152.00152.00152.00200003040000
2009-11-09151.00152.00150.00151.00190002870000
2009-11-06154.00154.00150.00151.008600013075000
2009-11-05153.00153.00152.00153.00240003660000
2009-11-04152.00156.00152.00156.00420006484000
2009-11-02153.00153.00151.00151.00580008802000
2009-10-30155.00159.00153.00156.0014000021793000
2009-10-29153.00155.00153.00155.00190002930000
2009-10-28156.00156.00154.00154.00200003112000
2009-10-27157.00157.00155.00155.00190002972000
2009-10-26158.00158.00156.00158.00340005356000
2009-10-23158.00158.00153.00157.00570008933000
2009-10-22154.00158.00153.00156.00580008941000
2009-10-21153.00157.00152.00157.00230003548000
2009-10-20154.00154.00152.00152.00130001993000
2009-10-19153.00153.00153.00153.004000612000
2009-10-16154.00154.00152.00153.00140002146000
2009-10-15153.00155.00153.00154.00310004768000
2009-10-14154.00154.00151.00152.00130001989000
2009-10-13153.00156.00153.00154.00400006164000
2009-10-09153.00153.00151.00153.00100001516000
2009-10-08149.00154.00149.00152.00340005146000
2009-10-07147.00150.00147.00150.005000742000
2009-10-06149.00149.00146.00147.00230003389000
2009-10-05147.00148.00145.00146.00300004386000
2009-10-02151.00151.00147.00148.00420006261000
2009-10-01152.00153.00152.00153.00110001673000
2009-09-30154.00155.00153.00155.00210003231000
2009-09-29154.00154.00153.00154.00260003986000
2009-09-28162.00162.00153.00155.00600009451000
2009-09-25163.00163.00158.00160.00460007370000
2009-09-24161.00164.00158.00164.0015600025041000
2009-09-18156.00167.00151.00166.00793000128398000
2009-09-17154.00157.00153.00156.00300004648000
2009-09-16159.00162.00150.00154.00550008464000
2009-09-15161.00161.00159.00159.00240003844000
2009-09-14163.00163.00160.00161.00130002096000
2009-09-11160.00162.00157.00161.00330005267000
2009-09-10162.00163.00160.00162.00140002266000
2009-09-09162.00162.00160.00162.00500008080000
2009-09-08161.00163.00161.00163.00210003408000
2009-09-07161.00161.00160.00161.006000965000
2009-09-04161.00161.00158.00161.006700010742000
2009-09-03162.00163.00161.00162.00260004207000
2009-09-02164.00164.00161.00162.00470007620000
2009-09-01165.00165.00164.00164.00420006912000
2009-08-31169.00170.00165.00165.00440007296000
2009-08-28166.00169.00165.00169.0010300017184000
2009-08-27166.00166.00165.00165.00260004310000
2009-08-26169.00169.00166.00167.00570009552000
2009-08-25167.00167.00164.00166.00470007797000
2009-08-24164.00167.00164.00166.0010100016735000
2009-08-21164.00165.00161.00162.00230003743000
2009-08-20162.00164.00161.00162.00530008615000
2009-08-19163.00163.00162.00162.00330005375000
2009-08-18162.00164.00161.00164.00450007302000
2009-08-17166.00166.00162.00163.006600010849000
2009-08-14167.00170.00165.00169.008000013413000
2009-08-13166.00167.00165.00167.00370006123000
2009-08-12167.00167.00165.00165.00170002814000
2009-08-11166.00168.00165.00168.00320005325000
2009-08-10164.00168.00163.00168.00440007262000
2009-08-07163.00163.00162.00162.00240003901000
2009-08-06163.00163.00162.00163.00160002607000
2009-08-05163.00165.00162.00162.00510008310000
2009-08-04166.00166.00163.00163.008100013369000
2009-08-03163.00166.00163.00164.00420006899000
2009-07-31165.00166.00162.00165.007900012967000
2009-07-30165.00165.00163.00164.00340005582000
2009-07-29165.00167.00164.00164.00290004795000
2009-07-28165.00168.00164.00168.00380006301000
2009-07-27173.00173.00163.00164.0015200025809000
2009-07-24161.00161.00157.00160.006700010685000
2009-07-23159.00159.00156.00159.00400006299000
2009-07-22160.00161.00158.00160.00270004320000
2009-07-21158.00160.00157.00160.00410006493000
2009-07-17157.00157.00155.00157.00240003754000
2009-07-16155.00157.00154.00156.00530008252000
2009-07-15150.00153.00150.00153.00380005764000
2009-07-14147.00149.00147.00149.00440006513000
2009-07-13152.00154.00144.00145.009900014539000
2009-07-10152.00155.00152.00155.00530008121000
2009-07-09158.00158.00155.00155.00220003446000
2009-07-08161.00161.00158.00158.00550008772000
2009-07-07161.00163.00159.00162.00540008684000
2009-07-06173.00173.00158.00160.0019500032059000
2009-07-03162.00165.00161.00163.006500010586000
2009-07-02168.00169.00163.00163.008500014163000
2009-07-01167.00169.00166.00166.00260004366000
2009-06-30167.00169.00166.00168.00280004691000
2009-06-29168.00171.00164.00164.0010200016941000
2009-06-26176.00177.00168.00169.0010500017904000
2009-06-25174.00176.00170.00175.007600013219000
2009-06-24163.00168.00163.00168.00330005427000
2009-06-23162.00165.00160.00165.009700015741000
2009-06-22167.00170.00165.00165.00400006711000
2009-06-19169.00174.00167.00167.0015100025631000
2009-06-18175.00175.00168.00171.00550009414000
2009-06-17174.00181.00173.00177.008100014207000
2009-06-16181.00181.00176.00178.0016700029899000
2009-06-15182.00186.00181.00185.0013500024691000
2009-06-12184.00184.00180.00183.0017900032608000
2009-06-11183.00186.00182.00184.0014300026348000
2009-06-10181.00183.00180.00183.0014700026723000
2009-06-09179.00185.00177.00184.0034400062053000
2009-06-08176.00177.00174.00177.007600013377000
2009-06-05174.00177.00169.00176.0026800046322000
2009-06-04170.00174.00170.00174.0020500035215000
2009-06-03164.00171.00160.00170.0043500071941000
2009-06-02163.00165.00158.00160.0044300071430000
2009-06-01159.00161.00158.00159.0023600037582000
2009-05-29152.00161.00151.00157.00886000137560000
2009-05-28145.00152.00144.00151.0031800047445000
2009-05-27148.00149.00145.00147.0011600017100000
2009-05-26146.00147.00143.00147.0013100019056000
2009-05-25147.00147.00144.00147.007800011398000
2009-05-22144.00144.00142.00143.008700012490000
2009-05-21144.00144.00141.00144.00370005282000
2009-05-20141.00144.00140.00143.0020300028954000
2009-05-19140.00142.00139.00141.00540007566000
2009-05-18139.00139.00137.00138.00230003165000
2009-05-15139.00141.00136.00141.00290004044000
2009-05-14139.00140.00137.00137.00710009830000
2009-05-13139.00143.00139.00142.008400011941000
2009-05-12139.00140.00139.00140.00300004191000
2009-05-11141.00144.00140.00141.0012500017655000
2009-05-08138.00139.00138.00139.00410005668000
2009-05-07140.00141.00138.00140.0015500021600000
2009-05-01134.00135.00133.00135.00430005750000
2009-04-30133.00133.00131.00133.00330004363000
2009-04-28134.00135.00130.00130.0011100014701000
2009-04-27135.00136.00134.00135.00200002696000
2009-04-24141.00141.00134.00135.0022300030344000
2009-04-23141.00141.00135.00139.009900013663000
2009-04-22137.00139.00136.00136.009100012470000
2009-04-21135.00139.00133.00136.009500012923000
2009-04-20145.00146.00139.00140.0046400065636000
2009-04-17136.00142.00134.00141.0019300026711000
2009-04-16132.00137.00132.00134.0021800029418000
2009-04-15131.00131.00129.00131.00570007418000
2009-04-14131.00134.00129.00131.0028900037753000
2009-04-13129.00132.00127.00130.0028500036932000
2009-04-10129.00130.00127.00128.008000010312000
2009-04-09127.00129.00125.00129.0010500013346000
2009-04-08126.00128.00125.00125.008100010190000
2009-04-07129.00132.00128.00128.008800011390000
2009-04-06131.00134.00129.00129.0013300017462000
2009-04-03137.00137.00130.00130.009600012733000
2009-04-02131.00133.00129.00132.00640008416000
2009-04-01133.00133.00125.00125.008800011293000
2009-03-31132.00135.00130.00130.00170002252000
2009-03-30137.00138.00132.00132.00280003806000
2009-03-27143.00144.00140.00141.00420005972000
2009-03-26141.00144.00138.00144.0016600023397000
2009-03-25143.00143.00140.00142.0010600015029000
2009-03-24141.00141.00138.00140.0012500017405000
2009-03-23138.00138.00133.00137.00630008614000
2009-03-19128.00132.00128.00132.00610007954000
2009-03-18130.00131.00129.00130.00290003767000
2009-03-17127.00129.00127.00129.00290003716000
2009-03-16125.00128.00125.00126.00360004546000
2009-03-13125.00126.00123.00123.00240002990000
2009-03-12125.00125.00121.00122.00280003442000
2009-03-11127.00128.00126.00127.00360004591000
2009-03-10122.00124.00122.00124.008000985000
2009-03-09124.00124.00122.00122.00130001598000
2009-03-06125.00126.00124.00125.00360004498000
2009-03-05125.00128.00124.00128.00440005547000
2009-03-04121.00123.00119.00122.00540006547000
2009-03-03116.00120.00116.00119.00420004951000
2009-03-02115.00117.00115.00116.00670007752000
2009-02-27119.00120.00117.00117.0015700018616000
2009-02-26120.00121.00119.00121.00660007918000
2009-02-25127.00131.00120.00121.0011900014917000
2009-02-24124.00124.00116.00122.0014100016986000
2009-02-23132.00132.00124.00125.0010400013260000
2009-02-20130.00131.00128.00128.00770009979000
2009-02-19133.00134.00130.00132.00640008434000
2009-02-18132.00134.00131.00133.00390005172000
2009-02-17137.00137.00134.00135.00410005538000
2009-02-16137.00137.00136.00137.00130001780000
2009-02-13138.00138.00136.00138.00520007160000
2009-02-12136.00138.00136.00138.00320004370000
2009-02-10139.00139.00137.00137.00280003872000
2009-02-09139.00141.00138.00138.00520007243000
2009-02-06140.00141.00138.00138.00350004881000
2009-02-05140.00141.00139.00140.008800012297000
2009-02-04138.00142.00137.00142.00340004719000
2009-02-03139.00140.00138.00138.00320004443000
2009-02-02140.00142.00139.00139.00510007126000
2009-01-30141.00141.00138.00141.00540007546000
2009-01-29142.00143.00139.00142.007200010163000
2009-01-28140.00140.00139.00140.00370005176000
2009-01-27137.00141.00137.00140.00390005435000
2009-01-26136.00138.00135.00138.00220003005000
2009-01-23142.00142.00136.00136.007600010632000
2009-01-22140.00140.00137.00138.00570007889000
2009-01-21139.00140.00138.00139.00490006823000
2009-01-20143.00143.00141.00141.00220003123000
2009-01-19144.00144.00142.00142.00180002574000
2009-01-16142.00145.00141.00142.007400010562000
2009-01-15143.00143.00139.00142.008300011679000
2009-01-14143.00145.00142.00143.00330004748000
2009-01-13144.00144.00141.00142.0010400014790000
2009-01-09147.00149.00146.00147.00570008391000
2009-01-08147.00149.00145.00146.0016200023851000
2009-01-07148.00154.00147.00151.0025400038212000
2009-01-06146.00147.00144.00147.0015400022520000
2009-01-05147.00147.00141.00143.0014700021135000

   ※ 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