[9810 東証1部] 日鉄商 日足 時系列データ (2010年)

[9810 東証1部] 日鉄商 (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-12-30253.00253.00250.00250.004500011296000
2010-12-29256.00257.00254.00254.0012100030840000
2010-12-28252.00256.00252.00256.005300013484000
2010-12-27253.00255.00252.00252.0038500097465000
2010-12-24254.00254.00252.00253.0012500031601000
2010-12-22253.00258.00253.00253.0015500039595000
2010-12-21255.00257.00253.00255.0012000030607000
2010-12-20256.00259.00252.00252.0016900043152000
2010-12-17251.00256.00251.00256.0016800042579000
2010-12-16250.00254.00250.00253.0021200053291000
2010-12-15249.00253.00248.00251.0034500086278000
2010-12-14246.00253.00245.00251.0032600081474000
2010-12-13244.00246.00242.00246.0019300047103000
2010-12-10249.00249.00242.00244.0027200066947000
2010-12-09245.00248.00245.00245.0011400028029000
2010-12-08242.00248.00242.00245.0011100027200000
2010-12-07244.00245.00242.00243.009400022875000
2010-12-06243.00248.00243.00246.007700018930000
2010-12-03246.00246.00243.00243.005600013678000
2010-12-02248.00249.00243.00244.0012400030436000
2010-12-01239.00243.00237.00243.006200014903000
2010-11-30245.00245.00238.00239.0012600030431000
2010-11-29245.00249.00245.00245.0017800043707000
2010-11-26242.00245.00242.00243.0013400032657000
2010-11-25237.00242.00234.00241.0016800040077000
2010-11-24227.00236.00226.00234.0019000043971000
2010-11-22228.00231.00226.00230.0021800049964000
2010-11-19228.00229.00222.00225.0014900033553000
2010-11-18220.00226.00220.00224.0011900026477000
2010-11-17224.00224.00220.00221.0013500029939000
2010-11-16230.00230.00218.00225.0023100051962000
2010-11-15234.00234.00228.00229.009100021011000
2010-11-12230.00235.00230.00232.0012000027943000
2010-11-11236.00237.00231.00232.0012400029058000
2010-11-10236.00240.00235.00236.009000021301000
2010-11-09237.00238.00236.00236.006400015157000
2010-11-08237.00240.00233.00237.0014000033157000
2010-11-05230.00236.00230.00235.0018800043872000
2010-11-04228.00230.00227.00228.009900022626000
2010-11-02225.00227.00224.00226.0011300025483000
2010-11-01228.00230.00226.00227.005300012058000
2010-10-29228.00230.00224.00227.0010700024386000
2010-10-28225.00229.00223.00228.0019400043895000
2010-10-27229.00230.00225.00225.0010200023263000
2010-10-26234.00234.00227.00228.0019400045055000
2010-10-25229.00236.00224.00233.0022700052250000
2010-10-22229.00230.00228.00229.00240005496000
2010-10-21231.00231.00227.00228.009600022016000
2010-10-20230.00230.00228.00230.0010000022919000
2010-10-19234.00236.00231.00233.008200019124000
2010-10-18233.00238.00232.00234.006100014303000
2010-10-15237.00237.00232.00234.009300021749000
2010-10-14235.00241.00235.00237.0013300031531000
2010-10-13234.00236.00232.00233.008500019882000
2010-10-12239.00239.00232.00234.0013800032398000
2010-10-08240.00242.00239.00239.006500015609000
2010-10-07240.00242.00238.00242.0010300024788000
2010-10-06239.00241.00237.00240.008700020829000
2010-10-05236.00240.00234.00239.007200017043000
2010-10-04237.00241.00236.00238.0011100026494000
2010-10-01242.00242.00236.00238.0011600027685000
2010-09-30243.00245.00240.00242.0018400044669000
2010-09-29234.00247.00234.00245.0030200072738000
2010-09-28235.00236.00231.00232.008100018912000
2010-09-27230.00237.00225.00237.0015500035781000
2010-09-24239.00239.00230.00230.0031100073076000
2010-09-22233.00245.00230.00240.00845000202211000
2010-09-21236.00237.00229.00233.0023300054376000
2010-09-17235.00240.00234.00236.0018500043841000
2010-09-16237.00238.00234.00236.005400012752000
2010-09-15235.00237.00232.00235.0010000023559000
2010-09-14238.00238.00235.00235.005200012273000
2010-09-13238.00239.00237.00238.004700011182000
2010-09-10238.00238.00229.00234.0014100033091000
2010-09-09228.00233.00226.00233.0011800027074000
2010-09-08228.00230.00227.00228.005200011891000
2010-09-07230.00235.00230.00234.008500019829000
2010-09-06228.00233.00224.00230.0011600026598000
2010-09-03223.00229.00222.00224.004900011003000
2010-09-02228.00229.00220.00224.009900022290000
2010-09-01226.00227.00220.00221.0016100035949000
2010-08-31230.00231.00226.00226.007600017428000
2010-08-30230.00238.00228.00235.0022500052974000
2010-08-27223.00226.00221.00225.0017300038590000
2010-08-26224.00224.00219.00224.0010100022441000
2010-08-25222.00225.00219.00225.0017600039109000
2010-08-24220.00222.00219.00222.0020700045811000
2010-08-23229.00229.00220.00220.0022300049817000
2010-08-20230.00236.00229.00229.0011600026917000
2010-08-19235.00236.00232.00236.0012200028648000
2010-08-18233.00237.00229.00233.007800018133000
2010-08-17230.00237.00229.00232.008400019520000
2010-08-16225.00233.00224.00233.0019600044988000
2010-08-13230.00233.00226.00229.0010300023430000
2010-08-12229.00232.00224.00230.0015300034982000
2010-08-11240.00240.00234.00234.008600020253000
2010-08-10232.00246.00232.00243.0018600044239000
2010-08-09243.00248.00232.00233.0024700058759000
2010-08-06248.00248.00245.00248.008000019759000
2010-08-05250.00250.00245.00248.0011400028338000
2010-08-04246.00250.00239.00248.0027300067114000
2010-08-03247.00247.00243.00246.0010600026012000
2010-08-02249.00249.00242.00243.0022700055361000
2010-07-30253.00253.00249.00251.0013200033050000
2010-07-29254.00260.00250.00255.0022900058430000
2010-07-28259.00263.00251.00254.0021700055645000
2010-07-27263.00266.00257.00258.0015100039340000
2010-07-26273.00273.00261.00263.0024000064112000
2010-07-23260.00264.00259.00262.0025800067769000
2010-07-22253.00257.00252.00252.0012200030963000
2010-07-21263.00263.00257.00257.007800020267000
2010-07-20257.00267.00255.00264.0014200037359000
2010-07-16263.00264.00259.00264.0020100052597000
2010-07-15266.00270.00265.00265.008900023774000
2010-07-14275.00275.00268.00269.0015100040945000
2010-07-13273.00279.00269.00271.0017600047888000
2010-07-12267.00276.00267.00274.0015400041980000
2010-07-09267.00273.00265.00270.0018000048420000
2010-07-08270.00270.00267.00267.0012000032144000
2010-07-07269.00272.00262.00262.0016700044423000
2010-07-06264.00275.00261.00274.0020300054377000
2010-07-05269.00269.00263.00268.0030900082345000
2010-07-02259.00266.00258.00264.0019300050371000
2010-07-01264.00272.00254.00255.0028900075673000
2010-06-30263.00275.00260.00272.00476000127157000
2010-06-29276.00284.00267.00269.0032700090108000
2010-06-28278.00282.00270.00274.00390000107194000
2010-06-25284.00284.00276.00279.00373000104459000
2010-06-24283.00287.00279.00286.0024400069088000
2010-06-23287.00289.00282.00285.0024900071063000
2010-06-22292.00294.00285.00292.0015200044127000
2010-06-21288.00294.00284.00292.00520000150641000
2010-06-18290.00292.00287.00287.0022000063680000
2010-06-17299.00300.00285.00289.00452000131124000
2010-06-16302.00304.00297.00299.00401000120452000
2010-06-15297.00308.00296.00299.00541000163079000
2010-06-14286.00301.00286.00299.001120000329850000
2010-06-11289.00290.00283.00284.0029700085365000
2010-06-10281.00286.00278.00284.00474000133290000
2010-06-09284.00287.00279.00280.00406000114561000
2010-06-08281.00290.00279.00286.00408000116373000
2010-06-07282.00284.00274.00281.00573000160212000
2010-06-04289.00293.00285.00289.00554000159821000
2010-06-03290.00295.00283.00286.00932000267831000
2010-06-02279.00293.00279.00285.00891000255101000
2010-06-01280.00285.00277.00283.00884000248532000
2010-05-31252.00286.00252.00282.002861000793161000
2010-05-28255.00259.00244.00250.002706000683354000
2010-05-27245.00253.00244.00250.00439000109729000
2010-05-26241.00251.00234.00248.00499000120514000
2010-05-25254.00255.00238.00240.00593000145590000
2010-05-24250.00258.00250.00258.0032700083216000
2010-05-21250.00256.00242.00256.00628000157015000
2010-05-20268.00280.00261.00261.0028200076259000
2010-05-19263.00280.00253.00276.00522000138776000
2010-05-18288.00293.00266.00269.00693000191650000
2010-05-17290.00297.00282.00287.00844000245533000
2010-05-14278.00297.00271.00292.001082000310784000
2010-05-13267.00276.00267.00276.00686000185791000
2010-05-12260.00268.00259.00265.00552000145527000
2010-05-11265.00266.00255.00258.00577000150602000
2010-05-10237.00257.00237.00257.0040000099640000
2010-05-07237.00243.00230.00238.0026300062453000
2010-05-06246.00252.00245.00246.0035400087806000
2010-04-30247.00263.00246.00254.00623000158786000
2010-04-28248.00253.00244.00249.00628000156019000
2010-04-27256.00264.00246.00255.00867000222688000
2010-04-26256.00260.00254.00256.0029600075871000
2010-04-23246.00252.00245.00252.00471000117215000
2010-04-22241.00245.00239.00245.0023600057011000
2010-04-21236.00248.00236.00241.00576000139873000
2010-04-20234.00238.00232.00237.0024100056683000
2010-04-19228.00236.00228.00232.0025100058497000
2010-04-16235.00237.00232.00234.0017500041104000
2010-04-15233.00238.00232.00236.0023400054978000
2010-04-14233.00237.00232.00232.0024400057191000
2010-04-13235.00237.00227.00234.00490000113714000
2010-04-12247.00250.00234.00237.00799000191652000
2010-04-09249.00254.00243.00244.00595000148022000
2010-04-08235.00249.00233.00245.00654000156408000
2010-04-07221.00245.00221.00240.001658000390805000
2010-04-06217.00224.00212.00220.001421000310019000
2010-04-05195.00202.00195.00201.0019700038926000
2010-04-02193.00196.00189.00195.0018900036480000
2010-04-01185.00194.00185.00192.0021200040148000
2010-03-31191.00191.00185.00185.0015200028501000
2010-03-30180.00193.00180.00189.0033200061994000
2010-03-29175.00179.00175.00178.007600013505000
2010-03-26178.00178.00176.00176.007100012582000
2010-03-25178.00179.00174.00175.0014900026282000
2010-03-24172.00176.00172.00176.0022500039173000
2010-03-23169.00175.00167.00172.0037400063744000
2010-03-19177.00182.00164.00164.0034400060717000
2010-03-18182.00183.00177.00177.0030300054743000
2010-03-17177.00183.00176.00181.0033600060508000
2010-03-16169.00177.00169.00177.0043500075032000
2010-03-15172.00174.00168.00169.0035100060030000
2010-03-12160.00166.00159.00166.0041000066590000
2010-03-11157.00158.00156.00156.007400011630000
2010-03-10157.00159.00156.00157.008500013360000
2010-03-09157.00158.00156.00158.007400011619000
2010-03-08158.00159.00156.00157.008200012925000
2010-03-05155.00157.00155.00156.0021900034157000
2010-03-04156.00156.00154.00154.00420006499000
2010-03-03151.00157.00151.00157.009100014051000
2010-03-02152.00152.00151.00152.00250003778000
2010-03-01151.00152.00151.00152.00140002115000
2010-02-26151.00152.00149.00152.009200013830000
2010-02-25150.00151.00149.00150.008500012739000
2010-02-24148.00149.00147.00148.00330004884000
2010-02-23148.00149.00148.00148.009400013934000
2010-02-22148.00149.00147.00149.00580008589000
2010-02-19147.00150.00147.00148.00460006831000
2010-02-18148.00148.00147.00148.00110001626000
2010-02-17147.00148.00147.00148.00170002512000
2010-02-16147.00148.00146.00148.00230003384000
2010-02-15149.00149.00147.00147.00120001778000
2010-02-12146.00149.00145.00149.00220003223000
2010-02-10144.00146.00144.00145.00240003473000
2010-02-09143.00144.00142.00144.0080001144000
2010-02-08144.00145.00142.00144.007300010443000
2010-02-05145.00145.00144.00144.00380005496000
2010-02-04150.00150.00147.00148.006900010240000
2010-02-03149.00150.00149.00150.00360005371000
2010-02-02149.00150.00147.00150.00570008462000
2010-02-01149.00149.00147.00149.007500011109000
2010-01-29149.00150.00146.00147.009500014031000
2010-01-28150.00150.00149.00149.00580008671000
2010-01-27150.00151.00148.00149.00120001794000
2010-01-26153.00156.00150.00150.0010900016748000
2010-01-25149.00152.00147.00152.0012300018274000
2010-01-22146.00149.00146.00149.0013500019812000
2010-01-21149.00150.00148.00149.00450006700000
2010-01-20150.00150.00149.00149.006900010284000
2010-01-19150.00151.00148.00149.00560008366000
2010-01-18149.00150.00148.00150.00310004622000
2010-01-15150.00150.00149.00150.00640009552000
2010-01-14150.00150.00147.00148.007100010557000
2010-01-13149.00151.00149.00149.00370005536000
2010-01-12151.00152.00148.00152.00440006602000
2010-01-08148.00150.00146.00149.0011200016599000
2010-01-07144.00146.00144.00146.0010800015650000
2010-01-06142.00144.00142.00144.00300004287000
2010-01-05145.00145.00141.00142.00520007435000
2010-01-04143.00145.00143.00145.00430006192000

   ※ 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