[9810 東証1部] 日鉄商 日足 時系列データ (2011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 
2011-12-30203.00207.00202.00207.005400011062000
2011-12-29197.00200.00197.00199.00490009712000
2011-12-28200.00200.00196.00198.00440008739000
2011-12-27201.00202.00200.00200.00390007828000
2011-12-26207.00207.00203.00205.0012100024973000
2011-12-22204.00204.00200.00203.0010500021273000
2011-12-21202.00204.00201.00203.0017500035366000
2011-12-20199.00201.00195.00201.00240004770000
2011-12-19200.00201.00194.00198.006500012844000
2011-12-16202.00204.00200.00200.00480009663000
2011-12-15205.00207.00202.00202.00470009601000
2011-12-14204.00208.00204.00208.004900010100000
2011-12-13202.00204.00200.00204.006800013750000
2011-12-12196.00202.00196.00202.008800017451000
2011-12-09195.00195.00191.00193.0017700034341000
2011-12-08193.00193.00189.00190.009800018687000
2011-12-07190.00193.00189.00193.008200015647000
2011-12-06193.00193.00188.00189.0010900020835000
2011-12-05192.00194.00192.00192.008600016575000
2011-12-02192.00194.00190.00192.006200011911000
2011-12-01189.00193.00189.00193.009300017764000
2011-11-30185.00186.00182.00185.009300017130000
2011-11-29187.00187.00184.00187.00330006130000
2011-11-28186.00186.00181.00183.005700010472000
2011-11-25182.00182.00179.00182.006900012482000
2011-11-24179.00179.00177.00179.00360006426000
2011-11-22180.00185.00178.00182.008100014623000
2011-11-21187.00187.00183.00185.00280005153000
2011-11-18186.00188.00185.00187.00330006154000
2011-11-17185.00190.00185.00187.00450008389000
2011-11-16190.00190.00188.00188.00200003781000
2011-11-15192.00192.00187.00190.00420007976000
2011-11-14195.00197.00193.00193.00270005252000
2011-11-11195.00195.00193.00194.00110002130000
2011-11-10197.00197.00192.00193.00390007588000
2011-11-09198.00200.00196.00200.00240004749000
2011-11-08202.00202.00196.00197.0035200070908000
2011-11-07199.00202.00198.00202.00390007810000
2011-11-04196.00199.00195.00199.005800011406000
2011-11-02197.00198.00195.00196.008500016709000
2011-11-01205.00205.00198.00200.009800019701000
2011-10-31205.00207.00204.00206.007400015189000
2011-10-28218.00219.00207.00207.009900021042000
2011-10-27214.00215.00208.00215.006700014167000
2011-10-26209.00220.00203.00213.0018900040048000
2011-10-25209.00209.00208.00209.00410008550000
2011-10-24207.00210.00204.00205.008000016550000
2011-10-21203.00204.00202.00202.00160003245000
2011-10-20206.00206.00202.00202.00310006335000
2011-10-19207.00209.00205.00207.006000012412000
2011-10-18207.00209.00205.00207.00400008271000
2011-10-17209.00210.00207.00208.00220004588000
2011-10-14209.00210.00204.00204.00440009085000
2011-10-13210.00212.00209.00209.00410008623000
2011-10-12209.00209.00205.00209.00430008899000
2011-10-11207.00211.00207.00209.00350007314000
2011-10-07198.00206.00197.00206.009600019415000
2011-10-06200.00201.00197.00197.006400012707000
2011-10-05203.00203.00197.00198.007000013964000
2011-10-04205.00209.00203.00204.00410008405000
2011-10-03219.00219.00209.00211.006200013218000
2011-09-30218.00219.00214.00219.005100011071000
2011-09-29208.00217.00207.00216.006600014023000
2011-09-28205.00207.00194.00207.007100014487000
2011-09-27207.00208.00203.00206.006900014185000
2011-09-26215.00215.00204.00204.008200017157000
2011-09-22213.00214.00210.00213.007600016117000
2011-09-21214.00214.00212.00213.005500011703000
2011-09-20211.00217.00211.00214.0011000023531000
2011-09-16203.00222.00202.00214.0036800078330000
2011-09-15200.00200.00199.00200.00220004393000
2011-09-14200.00201.00196.00198.006400012803000
2011-09-13195.00204.00194.00202.00370007386000
2011-09-12195.00196.00195.00195.00380007412000
2011-09-09199.00200.00198.00198.006900013731000
2011-09-08202.00202.00196.00200.00400007962000
2011-09-07199.00202.00199.00201.00440008798000
2011-09-06201.00202.00198.00199.00460009196000
2011-09-05202.00204.00202.00204.00470009520000
2011-09-02202.00207.00202.00205.009800019964000
2011-09-01201.00204.00200.00204.008000016192000
2011-08-31198.00199.00197.00199.0018400036412000
2011-08-30200.00201.00197.00198.0018600036922000
2011-08-29196.00199.00195.00197.00400007882000
2011-08-26194.00194.00192.00194.005700011029000
2011-08-25197.00197.00193.00193.0014800028778000
2011-08-24194.00195.00192.00194.007800015118000
2011-08-23196.00196.00192.00194.00490009538000
2011-08-22198.00198.00193.00196.005400010539000
2011-08-19197.00198.00195.00198.005300010430000
2011-08-18203.00203.00200.00200.006600013344000
2011-08-17204.00204.00203.00203.00480009791000
2011-08-16204.00204.00203.00204.00260005288000
2011-08-15204.00205.00202.00203.006800013858000
2011-08-12206.00206.00203.00204.00210004300000
2011-08-11198.00206.00198.00206.005400010867000
2011-08-10206.00207.00202.00202.008800017940000
2011-08-09200.00204.00190.00204.006000011909000
2011-08-08207.00209.00205.00205.004900010108000
2011-08-05207.00212.00207.00211.008700018298000
2011-08-04219.00221.00218.00220.006800014924000
2011-08-03221.00223.00219.00222.00390008616000
2011-08-02229.00229.00223.00226.006100013778000
2011-08-01231.00232.00231.00231.00340007878000
2011-07-29233.00234.00231.00232.005900013702000
2011-07-28234.00235.00234.00235.00410009622000
2011-07-27238.00238.00234.00236.005400012748000
2011-07-26240.00240.00237.00239.0010900026078000
2011-07-25234.00236.00233.00236.009000021098000
2011-07-22234.00234.00231.00234.005200012139000
2011-07-21233.00234.00232.00234.00270006292000
2011-07-20232.00234.00230.00232.005500012766000
2011-07-19229.00232.00228.00232.00260005999000
2011-07-15231.00232.00230.00230.00140003232000
2011-07-14235.00235.00230.00231.004400010161000
2011-07-13233.00235.00231.00234.004400010267000
2011-07-12231.00233.00227.00233.004500010326000
2011-07-11227.00232.00227.00232.005900013532000
2011-07-08231.00233.00228.00228.00240005524000
2011-07-07229.00232.00229.00229.00240005523000
2011-07-06230.00232.00228.00232.00300006907000
2011-07-05237.00237.00228.00232.008000018731000
2011-07-04231.00234.00231.00231.008000018529000
2011-07-01227.00228.00225.00228.004500010215000
2011-06-30222.00226.00222.00226.005100011426000
2011-06-29223.00224.00220.00224.005000011093000
2011-06-28219.00224.00219.00224.006500014395000
2011-06-27219.00219.00214.00216.005900012805000
2011-06-24216.00219.00214.00219.006000012998000
2011-06-23214.00215.00214.00215.00400008568000
2011-06-22208.00214.00208.00214.00440009299000
2011-06-21207.00208.00205.00208.00350007232000
2011-06-20204.00205.00204.00204.00290005934000
2011-06-17204.00205.00202.00204.00480009773000
2011-06-16204.00207.00203.00203.00440009011000
2011-06-15207.00207.00204.00204.00270005552000
2011-06-14206.00207.00202.00206.00450009204000
2011-06-13203.00204.00202.00203.00170003453000
2011-06-10206.00207.00203.00203.007800016009000
2011-06-09203.00206.00200.00204.00380007709000
2011-06-08201.00203.00201.00203.00440008884000
2011-06-07200.00204.00200.00203.00170003430000
2011-06-06203.00204.00200.00201.00440008876000
2011-06-03207.00208.00203.00204.00460009422000
2011-06-02207.00208.00205.00207.00470009720000
2011-06-01209.00212.00208.00212.005200010879000
2011-05-31206.00210.00206.00209.009600019917000
2011-05-30210.00210.00208.00209.00240005019000
2011-05-27212.00212.00210.00210.00290006130000
2011-05-26212.00215.00211.00211.005600011891000
2011-05-25210.00210.00208.00209.00450009397000
2011-05-24207.00210.00207.00208.00330006862000
2011-05-23211.00211.00206.00207.005300011016000
2011-05-20215.00216.00212.00213.005900012614000
2011-05-19221.00223.00216.00216.00410008957000
2011-05-18218.00219.00214.00219.00290006289000
2011-05-17216.00220.00216.00219.00300006518000
2011-05-16221.00221.00218.00218.00400008761000
2011-05-13228.00228.00214.00221.0010200022749000
2011-05-12232.00232.00230.00230.00410009463000
2011-05-11234.00235.00232.00233.00290006777000
2011-05-10236.00236.00232.00234.004300010058000
2011-05-09239.00239.00236.00237.00270006426000
2011-05-06239.00239.00237.00238.005400012853000
2011-05-02234.00241.00234.00241.0010300024470000
2011-04-28234.00235.00231.00231.0015800036862000
2011-04-27228.00243.00228.00235.0035300083185000
2011-04-26233.00233.00227.00227.005400012400000
2011-04-25233.00233.00228.00230.005000011520000
2011-04-22227.00229.00226.00229.00260005918000
2011-04-21229.00229.00227.00228.004500010240000
2011-04-20229.00232.00227.00227.006800015624000
2011-04-19232.00234.00229.00232.007500017338000
2011-04-18232.00234.00222.00234.007400017028000
2011-04-15234.00234.00227.00230.008700020218000
2011-04-14230.00233.00228.00230.005000011536000
2011-04-13233.00233.00229.00230.004700010839000
2011-04-12234.00238.00231.00234.00420009867000
2011-04-11236.00242.00234.00236.0010300024542000
2011-04-08233.00238.00232.00236.0011300026592000
2011-04-07233.00239.00226.00237.0012300028798000
2011-04-06236.00240.00225.00233.0015100035093000
2011-04-05243.00244.00233.00235.007100016918000
2011-04-04248.00251.00243.00247.007500018629000
2011-04-01254.00254.00247.00248.009100022794000
2011-03-31252.00252.00245.00250.0011100027503000
2011-03-30247.00250.00242.00250.0012400030567000
2011-03-29243.00249.00233.00249.0013300031994000
2011-03-28243.00246.00238.00246.009600023253000
2011-03-25241.00241.00237.00241.0013100031421000
2011-03-24237.00243.00234.00239.0010600025291000
2011-03-23238.00243.00230.00238.0021900051529000
2011-03-22228.00234.00224.00230.0018100041416000
2011-03-18201.00220.00200.00213.0017900037061000
2011-03-17180.00202.00178.00196.0017800033277000
2011-03-16176.00192.00176.00188.0028200051945000
2011-03-15220.00220.00165.00176.0032400060604000
2011-03-14212.00246.00212.00229.0027200061568000
2011-03-11263.00265.00260.00260.0019400050970000
2011-03-10268.00268.00264.00267.007900021092000
2011-03-09274.00276.00270.00271.004900013330000
2011-03-08272.00278.00272.00274.006500017859000
2011-03-07277.00279.00273.00275.0011400031402000
2011-03-04280.00281.00276.00278.006500018102000
2011-03-03273.00277.00273.00275.005900016215000
2011-03-02277.00277.00271.00271.0012100033316000
2011-03-01274.00283.00274.00281.0018100050482000
2011-02-28269.00274.00262.00273.0023400062618000
2011-02-25263.00265.00258.00262.0023500061408000
2011-02-24265.00267.00256.00265.0036700096073000
2011-02-23260.00273.00260.00267.0023600063005000
2011-02-22277.00277.00267.00268.0031200084897000
2011-02-21282.00282.00277.00280.0021700060656000
2011-02-18284.00286.00283.00284.0010600030123000
2011-02-17288.00288.00285.00287.0011300032393000
2011-02-16286.00291.00284.00289.0015000043175000
2011-02-15292.00292.00287.00289.0011700033927000
2011-02-14287.00293.00285.00291.0019200055535000
2011-02-10284.00287.00281.00284.0012900036631000
2011-02-09291.00291.00286.00288.0016300047064000
2011-02-08285.00293.00284.00287.0017800051219000
2011-02-07285.00289.00282.00282.0021000060073000
2011-02-04297.00305.00282.00283.00845000245348000
2011-02-03271.00274.00270.00274.0010800029404000
2011-02-02274.00276.00270.00270.0013800037682000
2011-02-01271.00272.00268.00272.007400019993000
2011-01-31266.00273.00265.00268.0014000037704000
2011-01-28273.00276.00269.00270.0016000043646000
2011-01-27270.00279.00270.00276.0017200046960000
2011-01-26269.00272.00267.00269.0016500044455000
2011-01-25265.00269.00264.00269.0010400027733000
2011-01-24258.00262.00257.00262.0011700030385000
2011-01-21268.00268.00254.00254.0021300055182000
2011-01-20269.00269.00265.00267.007200019207000
2011-01-19273.00273.00268.00271.0011800031905000
2011-01-18266.00274.00266.00270.0027900075281000
2011-01-17267.00267.00263.00265.0013700036255000
2011-01-14265.00268.00263.00263.0012300032657000
2011-01-13270.00271.00265.00266.0010000026658000
2011-01-12275.00277.00265.00267.0015200041181000
2011-01-11268.00275.00265.00271.0017600047403000
2011-01-07271.00271.00265.00267.0013000034799000
2011-01-06268.00271.00265.00270.0022100059316000
2011-01-05259.00267.00257.00265.0020400053378000
2011-01-04253.00259.00252.00259.0018300046845000

   ※ 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