[9810 東証1部] 日鉄商 日足 時系列データ (2012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 
2012-12-28218.00230.00218.00230.0021600048712000
2012-12-27223.00227.00217.00217.009900022034000
2012-12-26220.00220.00218.00220.0011700025697000
2012-12-25215.00216.00211.00216.0010100021680000
2012-12-21216.00217.00210.00211.0012900027500000
2012-12-20215.00216.00211.00216.0022000046899000
2012-12-19209.00217.00208.00217.0024000051111000
2012-12-18199.00207.00199.00205.0013100026647000
2012-12-17198.00200.00198.00200.009100018124000
2012-12-14202.00202.00198.00198.0022300044836000
2012-12-13196.00199.00196.00197.008200016190000
2012-12-12194.00197.00194.00196.008200016016000
2012-12-11195.00197.00194.00197.00380007424000
2012-12-10199.00199.00195.00197.007900015659000
2012-12-07195.00195.00192.00194.007400014383000
2012-12-06192.00193.00191.00193.00330006343000
2012-12-05193.00193.00190.00192.005500010535000
2012-12-04192.00192.00190.00190.00180003440000
2012-12-03188.00191.00188.00191.00280005317000
2012-11-30192.00192.00187.00190.006500012342000
2012-11-29191.00192.00189.00191.00470008966000
2012-11-28191.00191.00190.00191.00180003430000
2012-11-27190.00192.00189.00192.00500009512000
2012-11-26191.00193.00189.00189.0010800020630000
2012-11-22187.00189.00185.00189.0010700020036000
2012-11-21182.00185.00182.00183.0012000022004000
2012-11-20183.00183.00180.00180.009000016286000
2012-11-19178.00183.00178.00179.0034400061982000
2012-11-16176.00180.00176.00178.009100016176000
2012-11-15176.00178.00174.00178.005800010235000
2012-11-14173.00173.00172.00173.00370006396000
2012-11-13181.00181.00167.00174.0017700030973000
2012-11-12182.00182.00180.00180.00330005972000
2012-11-09185.00185.00182.00182.00440008073000
2012-11-08185.00186.00184.00186.00260004804000
2012-11-07184.00186.00184.00185.00120002222000
2012-11-06186.00186.00184.00184.00210003883000
2012-11-05188.00188.00185.00186.00310005787000
2012-11-02188.00188.00186.00188.00370006932000
2012-11-01186.00187.00185.00186.006300011686000
2012-10-31186.00188.00186.00186.00490009140000
2012-10-30188.00189.00186.00186.00350006569000
2012-10-29189.00189.00186.00189.00240004511000
2012-10-26191.00191.00185.00190.0010200019225000
2012-10-25187.00189.00187.00189.00410007702000
2012-10-24189.00189.00187.00187.00310005824000
2012-10-23186.00190.00186.00190.00330006202000
2012-10-22184.00188.00184.00187.00130002416000
2012-10-19185.00188.00185.00186.00250004666000
2012-10-18182.00187.00182.00187.00270004986000
2012-10-17181.00182.00179.00182.00280005051000
2012-10-16176.00179.00176.00178.00220003919000
2012-10-15180.00180.00174.00174.00290005116000
2012-10-12178.00178.00175.00176.00460008096000
2012-10-11179.00180.00177.00177.00330005892000
2012-10-10181.00182.00176.00178.009900017823000
2012-10-09186.00186.00184.00184.00280005174000
2012-10-05188.00188.00185.00185.00180003345000
2012-10-04184.00187.00184.00185.00240004451000
2012-10-03187.00188.00184.00184.005800010751000
2012-10-02186.00188.00185.00185.00350006492000
2012-10-01191.00191.00186.00188.005800010926000
2012-09-28194.00195.00191.00193.00510009853000
2012-09-27193.00199.00193.00196.007300014308000
2012-09-26197.00198.00191.00194.0014700028849000
2012-09-25197.00200.00196.00198.0010800021384000
2012-09-24194.00197.00192.00196.006500012589000
2012-09-21198.00198.00194.00194.00250004873000
2012-09-20197.00199.00193.00195.006600012944000
2012-09-19196.00197.00193.00196.00450008781000
2012-09-18195.00196.00191.00195.0011200021718000
2012-09-14193.00195.00191.00195.0010200019674000
2012-09-13187.00192.00187.00191.0010700020203000
2012-09-12188.00188.00185.00187.00460008606000
2012-09-11188.00188.00186.00188.00290005423000
2012-09-10186.00188.00186.00188.00400007476000
2012-09-07186.00188.00182.00186.006700012435000
2012-09-06188.00188.00181.00181.0010000018431000
2012-09-05192.00192.00187.00187.006700012686000
2012-09-04195.00195.00192.00192.00240004647000
2012-09-03196.00196.00193.00194.00420008132000
2012-08-31195.00197.00195.00195.00440008606000
2012-08-30200.00200.00195.00196.00350006892000
2012-08-29196.00199.00195.00199.006500012726000
2012-08-28201.00202.00196.00196.005400010746000
2012-08-27206.00206.00204.00204.00280005754000
2012-08-24203.00204.00202.00204.00370007523000
2012-08-23201.00204.00200.00204.005400010893000
2012-08-22203.00203.00201.00201.00220004442000
2012-08-21203.00203.00201.00202.00350007056000
2012-08-20204.00206.00202.00202.007200014681000
2012-08-17204.00206.00203.00204.009400019227000
2012-08-16204.00204.00203.00204.00330006722000
2012-08-15203.00206.00201.00204.005900011999000
2012-08-14203.00204.00199.00202.008400016939000
2012-08-13200.00203.00200.00203.005400010900000
2012-08-10198.00200.00197.00200.00280005569000
2012-08-09196.00198.00195.00198.008000015709000
2012-08-08198.00201.00193.00195.008900017521000
2012-08-07198.00198.00193.00195.0013000025402000
2012-08-06199.00200.00196.00200.009000017828000
2012-08-03199.00199.00195.00195.00460009047000
2012-08-02204.00204.00199.00199.009000018014000
2012-08-01204.00205.00204.00204.00280005724000
2012-07-31206.00209.00206.00206.00210004364000
2012-07-30213.00214.00207.00210.00370007801000
2012-07-27208.00211.00208.00211.00100002099000
2012-07-26212.00212.00207.00208.008400017727000
2012-07-25204.00210.00203.00210.006500013434000
2012-07-24202.00205.00202.00205.005600011385000
2012-07-23209.00210.00205.00205.00300006203000
2012-07-20214.00215.00209.00209.006700014122000
2012-07-19215.00217.00215.00216.00270005822000
2012-07-18224.00224.00214.00214.005500011938000
2012-07-17227.00227.00223.00223.00250005622000
2012-07-13222.00224.00217.00224.006300013894000
2012-07-12234.00234.00224.00224.005700013033000
2012-07-11229.00231.00224.00231.008400019099000
2012-07-10220.00230.00220.00227.009800022078000
2012-07-09224.00226.00223.00224.008200018373000
2012-07-06237.00237.00230.00230.0010400024304000
2012-07-05237.00241.00237.00239.0021900052323000
2012-07-04235.00235.00231.00234.009100021286000
2012-07-03223.00237.00223.00237.0016200037183000
2012-07-02225.00226.00221.00222.0011500025674000
2012-06-29212.00225.00212.00224.0024500053744000
2012-06-28209.00212.00209.00212.006600013910000
2012-06-27209.00213.00208.00209.009200019315000
2012-06-26210.00210.00209.00209.005400011320000
2012-06-25211.00213.00210.00210.007100015003000
2012-06-22207.00210.00205.00210.007700015952000
2012-06-21210.00213.00208.00210.0012700026746000
2012-06-20202.00208.00201.00208.0018400037667000
2012-06-19205.00205.00201.00202.005200010541000
2012-06-18200.00204.00200.00201.005800011699000
2012-06-15200.00200.00196.00196.006900013650000
2012-06-14197.00199.00196.00199.0090001779000
2012-06-13198.00199.00196.00197.00450008904000
2012-06-12197.00198.00195.00198.00290005701000
2012-06-11199.00200.00197.00198.00490009715000
2012-06-08199.00199.00195.00196.008500016822000
2012-06-07200.00200.00196.00198.0011100021981000
2012-06-06197.00197.00195.00197.0014000027472000
2012-06-05198.00198.00195.00197.006200012168000
2012-06-04196.00199.00195.00199.006500012770000
2012-06-01201.00201.00198.00200.00340006770000
2012-05-31198.00200.00198.00200.00200003991000
2012-05-30202.00202.00199.00201.00390007837000
2012-05-29201.00201.00198.00199.007100014164000
2012-05-28206.00206.00199.00201.005300010779000
2012-05-25202.00203.00201.00203.00320006472000
2012-05-24202.00203.00199.00202.0010500021064000
2012-05-23204.00206.00202.00202.007400015059000
2012-05-22207.00211.00203.00204.0012400025378000
2012-05-21208.00214.00202.00202.007500015488000
2012-05-18206.00209.00202.00207.0011000022591000
2012-05-17210.00217.00210.00214.00360007669000
2012-05-16214.00216.00210.00213.004800010187000
2012-05-15215.00219.00210.00219.0011100023917000
2012-05-14225.00225.00211.00215.006700014749000
2012-05-11229.00233.00224.00224.0011400026368000
2012-05-10224.00231.00224.00231.005200011766000
2012-05-09225.00227.00224.00224.006200013980000
2012-05-08229.00231.00226.00230.00380008696000
2012-05-07225.00229.00225.00225.007500016998000
2012-05-02229.00235.00227.00235.009500021814000
2012-05-01232.00234.00227.00227.005100011712000
2012-04-27235.00237.00230.00232.008900020812000
2012-04-26235.00241.00231.00233.0017600041533000
2012-04-25235.00240.00232.00236.0014000033016000
2012-04-24231.00233.00231.00231.005000011573000
2012-04-23237.00238.00234.00235.007000016455000
2012-04-20238.00238.00235.00235.005300012503000
2012-04-19240.00241.00236.00238.007200017262000
2012-04-18239.00243.00239.00242.0010100024382000
2012-04-17232.00239.00232.00238.0010800025511000
2012-04-16234.00234.00230.00232.008200018998000
2012-04-13239.00240.00236.00236.005200012371000
2012-04-12232.00238.00225.00236.0012800029629000
2012-04-11228.00229.00224.00227.0012600028475000
2012-04-10239.00239.00229.00229.009400022018000
2012-04-09233.00236.00232.00232.0010500024532000
2012-04-06248.00248.00237.00239.0012900030961000
2012-04-05242.00251.00239.00248.0015300037347000
2012-04-04258.00259.00246.00250.0012400031231000
2012-04-03258.00258.00254.00254.006400016386000
2012-04-02267.00267.00254.00257.009100023789000
2012-03-30265.00271.00262.00269.0016500044083000
2012-03-29258.00267.00252.00266.0021600055945000
2012-03-28257.00261.00254.00259.0011200028693000
2012-03-27254.00262.00254.00260.0013700035400000
2012-03-26257.00257.00253.00253.0013200033656000
2012-03-23259.00259.00252.00252.0025800066154000
2012-03-22269.00269.00261.00261.0016200042761000
2012-03-21266.00272.00264.00270.0029900080398000
2012-03-19266.00269.00264.00266.0025200067130000
2012-03-16263.00271.00261.00264.0026200069823000
2012-03-15269.00269.00263.00265.0025200067063000
2012-03-14259.00275.00256.00273.00799000211921000
2012-03-13245.00259.00243.00259.0037000092678000
2012-03-12238.00248.00237.00245.0037800092176000
2012-03-09236.00237.00232.00233.0014100033194000
2012-03-08232.00235.00232.00235.006700015636000
2012-03-07227.00232.00225.00232.009100020787000
2012-03-06232.00233.00228.00231.007500017261000
2012-03-05236.00237.00231.00231.0033200077636000
2012-03-02224.00226.00220.00226.0011300025150000
2012-03-01226.00228.00221.00222.0010100022682000
2012-02-29230.00231.00226.00226.007300016641000
2012-02-28227.00229.00224.00227.0014400032516000
2012-02-27231.00234.00223.00228.0032500074543000
2012-02-24231.00233.00226.00227.0034500078872000
2012-02-23226.00228.00223.00226.0025100056559000
2012-02-22225.00226.00223.00224.0016800037703000
2012-02-21220.00225.00218.00222.0010600023451000
2012-02-20226.00226.00219.00220.0017700039355000
2012-02-17224.00225.00220.00222.0010200022748000
2012-02-16227.00227.00222.00222.00260005831000
2012-02-15219.00229.00219.00224.007600017135000
2012-02-14223.00223.00219.00221.00290006405000
2012-02-13226.00226.00222.00222.00260005794000
2012-02-10225.00231.00225.00225.005600012721000
2012-02-09227.00227.00225.00226.00310007006000
2012-02-08217.00225.00217.00225.006900015312000
2012-02-07217.00220.00217.00218.00190004148000
2012-02-06221.00222.00217.00217.00380008345000
2012-02-03220.00222.00220.00221.004900010818000
2012-02-02223.00223.00218.00220.00310006838000
2012-02-01224.00224.00217.00218.005100011223000
2012-01-31227.00229.00222.00224.0014100031927000
2012-01-30223.00231.00222.00230.0040600091933000
2012-01-27215.00216.00214.00214.00120002580000
2012-01-26222.00223.00217.00217.009800021581000
2012-01-25214.00222.00214.00222.0011600025286000
2012-01-24211.00215.00211.00213.008500018103000
2012-01-23215.00219.00215.00217.00310006724000
2012-01-20215.00218.00215.00215.005100011004000
2012-01-19214.00214.00213.00214.00400008535000
2012-01-18208.00213.00208.00213.00330006947000
2012-01-17211.00211.00206.00206.00420008783000
2012-01-16212.00212.00210.00212.005200010984000
2012-01-13210.00213.00210.00213.007500015886000
2012-01-12207.00209.00207.00209.005600011660000
2012-01-11205.00208.00204.00205.00380007833000
2012-01-10205.00208.00205.00205.00480009897000
2012-01-06208.00208.00208.00208.00390008112000
2012-01-05207.00209.00207.00208.005900012296000
2012-01-04207.00209.00207.00208.005900012287000

   ※ 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