[9810 東証1部] 日鉄住金物産 日足 時系列データ (2013年)

[9810 東証1部] 日鉄住金物産 (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-12-30392.00397.00388.00393.001295000508830000
2013-12-27380.00387.00376.00386.001477000563741000
2013-12-26368.00379.00366.00376.001042000389402000
2013-12-25362.00363.00357.00361.001309000471615000
2013-12-24366.00369.00359.00360.001157000420961000
2013-12-20362.00368.00361.00364.001503000547852000
2013-12-19370.00370.00360.00362.001451000528094000
2013-12-18369.00371.00365.00367.00942000346127000
2013-12-17372.00375.00366.00371.001114000411844000
2013-12-16373.00376.00371.00374.001461000546942000
2013-12-13380.00380.00371.00376.001734000652796000
2013-12-12372.00381.00371.00380.001359000509405000
2013-12-11377.00378.00373.00375.00554000208132000
2013-12-10380.00383.00377.00378.001081000410403000
2013-12-09378.00382.00376.00379.00561000212271000
2013-12-06371.00375.00368.00372.001183000440213000
2013-12-05376.00380.00370.00371.001422000533225000
2013-12-04376.00379.00373.00375.001206000452948000
2013-12-03381.00383.00377.00378.00721000273371000
2013-12-02385.00385.00378.00379.001180000451341000
2013-11-29379.00380.00373.00378.001148000433020000
2013-11-28386.00386.00376.00380.001322000502493000
2013-11-27388.00396.00380.00382.0043120001674271000
2013-11-26391.00392.00385.00386.002237000865721000
2013-11-25402.00402.00393.00397.001341000532261000
2013-11-22414.00419.00391.00396.0069100002787571000
2013-11-21387.00410.00384.00409.00100250003997331000
2013-11-20370.00389.00368.00387.0078760003005655000
2013-11-19361.00383.00360.00365.0066660002481388000
2013-11-18376.00376.00360.00363.0049460001822138000
2013-11-15372.00393.00366.00377.00217580008231475000
2013-11-14347.00379.00345.00379.00133280004930115000
2013-11-13305.00306.00298.00299.00637000192259000
2013-11-12299.00306.00297.00306.00557000168765000
2013-11-11297.00300.00294.00297.00601000178482000
2013-11-08289.00295.00287.00293.00452000131508000
2013-11-07289.00293.00288.00292.0031300090997000
2013-11-06281.00296.00280.00291.00664000191334000
2013-11-05290.00292.00278.00280.001262000359927000
2013-11-01299.00300.00290.00292.00695000204499000
2013-10-31303.00303.00297.00298.00828000248625000
2013-10-30306.00306.00301.00301.001040000315147000
2013-10-29305.00306.00302.00302.00519000157730000
2013-10-28308.00308.00304.00305.00347000106226000
2013-10-25314.00314.00301.00304.001000000307759000
2013-10-24312.00315.00309.00313.0027900086918000
2013-10-23312.00318.00311.00312.00729000229062000
2013-10-22311.00314.00310.00311.00384000119791000
2013-10-21311.00313.00309.00312.0031700098600000
2013-10-18313.00314.00305.00306.00899000277328000
2013-10-17318.00319.00312.00315.00357000112512000
2013-10-16314.00315.00312.00315.0028000087926000
2013-10-15320.00320.00312.00314.00646000203636000
2013-10-11324.00325.00311.00317.00912000289057000
2013-10-10321.00322.00314.00321.00546000174593000
2013-10-09302.00319.00299.00318.00513000159320000
2013-10-08302.00305.00299.00303.00458000138420000
2013-10-07310.00311.00302.00304.00561000171797000
2013-10-04317.00319.00312.00312.00537000169122000
2013-10-03312.00327.00312.00323.00712000228283000
2013-10-02327.00329.00316.00317.00665000213238000
2013-10-01332.00338.00329.00329.001017000338494000
2013-09-30343.00345.00339.00340.00341000116625000
2013-09-27354.00359.00348.00355.00841000298587000
2013-09-26336.00354.00333.00350.00802000277310000
2013-09-25351.00355.00334.00336.001235000421226000
2013-09-24356.00358.00353.00355.00303000107694000
2013-09-20351.00358.00351.00358.00373000132348000
2013-09-19343.00351.00342.00351.00349000121003000
2013-09-18347.00347.00340.00343.0027600094753000
2013-09-17347.00351.00344.00344.0023300080920000
2013-09-13337.00344.00335.00342.00334000113398000
2013-09-12344.00346.00339.00340.00656000224717000
2013-09-11363.00364.00340.00351.00760000268840000
2013-09-10336.00361.00335.00357.00947000329763000
2013-09-09327.00333.00327.00333.00615000202996000
2013-09-06320.00327.00318.00324.00759000244803000
2013-09-05320.00322.00317.00321.00326000104139000
2013-09-04308.00323.00304.00320.00709000224563000
2013-09-03303.00310.00303.00308.0030100092761000
2013-09-02303.00304.00302.00303.0010300031248000
2013-08-30304.00309.00301.00304.0021100064184000
2013-08-29304.00306.00302.00303.009600029177000
2013-08-28307.00308.00302.00305.0027700084435000
2013-08-27312.00312.00305.00311.0019000058847000
2013-08-26315.00315.00311.00312.0023300072821000
2013-08-23311.00315.00311.00314.00384000120052000
2013-08-22302.00310.00297.00310.00441000133819000
2013-08-21304.00307.00301.00303.0020200061389000
2013-08-20309.00309.00303.00304.00341000104328000
2013-08-19316.00316.00312.00313.0024300076364000
2013-08-16310.00314.00310.00311.0027900086929000
2013-08-15316.00318.00312.00315.00436000137436000
2013-08-14308.00321.00307.00318.00847000266089000
2013-08-13304.00306.00301.00306.0022400067999000
2013-08-12302.00302.00300.00301.0018000054125000
2013-08-09302.00304.00301.00302.0023000069540000
2013-08-08298.00304.00296.00297.00805000240288000
2013-08-07298.00303.00298.00299.00338000101293000
2013-08-06306.00307.00303.00305.00438000133720000
2013-08-05301.00310.00299.00308.00592000181072000
2013-08-02293.00304.00293.00304.00758000227065000
2013-08-01282.00291.00282.00291.00584000167537000
2013-07-31287.00287.00282.00282.0021100060029000
2013-07-30282.00288.00280.00288.00404000114436000
2013-07-29285.00285.00276.00278.0032200089998000
2013-07-26294.00294.00286.00286.00581000168514000
2013-07-25295.00296.00290.00292.00604000176875000
2013-07-24291.00295.00286.00295.00866000251234000
2013-07-23271.00287.00271.00286.001084000305206000
2013-07-22274.00274.00270.00270.0024600066891000
2013-07-19275.00278.00272.00274.0030800084468000
2013-07-18275.00279.00275.00275.00382000105646000
2013-07-17276.00277.00274.00276.0028300077896000
2013-07-16277.00277.00274.00275.0030400083924000
2013-07-12275.00276.00273.00274.0023600064747000
2013-07-11273.00274.00271.00273.0022400061044000
2013-07-10275.00275.00272.00273.0018000049219000
2013-07-09273.00275.00270.00273.0022800062133000
2013-07-08277.00279.00271.00271.0034000093724000
2013-07-05276.00276.00272.00275.0031800087128000
2013-07-04274.00274.00269.00272.0016600044990000
2013-07-03274.00274.00272.00273.0028500077812000
2013-07-02268.00273.00267.00273.00554000149654000
2013-07-01263.00267.00260.00267.0031400082546000
2013-06-28255.00262.00254.00258.0038100098452000
2013-06-27253.00253.00247.00253.0033900084942000
2013-06-26257.00257.00246.00249.0032900082717000
2013-06-25257.00259.00250.00252.0036900093420000
2013-06-24272.00272.00257.00258.00418000109930000
2013-06-21260.00269.00258.00267.00670000176458000
2013-06-20261.00270.00258.00270.00835000221134000
2013-06-19259.00262.00255.00260.00542000140074000
2013-06-18260.00261.00252.00253.0029300075147000
2013-06-17254.00259.00252.00259.00409000104710000
2013-06-14261.00263.00247.00254.00841000213819000
2013-06-13252.00252.00240.00248.00510000124961000
2013-06-12258.00259.00246.00252.0028200070590000
2013-06-11264.00265.00259.00260.0032800085993000
2013-06-10257.00263.00257.00261.0023900062188000
2013-06-07248.00254.00241.00250.00574000141001000
2013-06-06265.00265.00254.00256.0031600082101000
2013-06-05274.00278.00268.00268.0015800043155000
2013-06-04272.00274.00267.00272.0023700064196000
2013-06-03283.00283.00273.00275.0024800068805000
2013-05-31288.00289.00280.00282.0032000090541000
2013-05-30291.00292.00283.00285.0032500093395000
2013-05-29295.00296.00291.00294.0011400033474000
2013-05-28288.00293.00286.00291.0017100049570000
2013-05-27295.00295.00284.00288.00361000104179000
2013-05-24300.00305.00287.00300.00457000136548000
2013-05-23320.00322.00297.00299.00450000138902000
2013-05-22324.00330.00318.00321.00586000189668000
2013-05-21302.00319.00300.00318.00646000200437000
2013-05-20300.00301.00297.00299.0029700088963000
2013-05-17292.00299.00292.00294.0027000079782000
2013-05-16300.00300.00291.00291.0024100071051000
2013-05-15303.00303.00298.00300.0019100057453000
2013-05-14302.00302.00297.00301.0020000060035000
2013-05-13300.00302.00298.00300.0017400052177000
2013-05-10299.00301.00297.00299.0014100042126000
2013-05-09300.00300.00295.00296.0020200060080000
2013-05-08300.00303.00299.00301.0016300049049000
2013-05-07298.00300.00298.00298.0012600037620000
2013-05-02293.00296.00291.00293.0023900070070000
2013-05-01299.00299.00293.00296.0017200050718000
2013-04-30306.00306.00295.00295.00353000105886000
2013-04-26309.00309.00300.00306.0016400049945000
2013-04-25308.00310.00308.00310.0012900039899000
2013-04-24305.00307.00304.00307.0012200037385000
2013-04-23303.00304.00298.00300.005500016567000
2013-04-22305.00305.00301.00301.009300028203000
2013-04-19301.00301.00297.00297.004400013099000
2013-04-18298.00302.00296.00302.006600019750000
2013-04-17298.00301.00295.00297.008600025669000
2013-04-16289.00300.00285.00298.0018800055296000
2013-04-15305.00305.00294.00295.0017500052267000
2013-04-12309.00309.00306.00309.008100024944000
2013-04-11307.00309.00305.00309.009300028531000
2013-04-10298.00304.00298.00304.0010400031411000
2013-04-09305.00308.00296.00300.0015000045199000
2013-04-08301.00305.00298.00304.0010000030138000
2013-04-05300.00301.00290.00300.0027400081052000
2013-04-04283.00294.00280.00293.0018400052641000
2013-04-03276.00283.00276.00283.0014200039793000
2013-04-02278.00279.00268.00275.0016700045761000
2013-04-01299.00299.00281.00281.009500027130000
2013-03-29301.00301.00288.00291.0019500057012000
2013-03-28313.00315.00300.00301.0020600062752000
2013-03-27307.00318.00307.00316.0012800040202000
2013-03-26315.00318.00308.00313.0030800096698000
2013-03-25329.00329.00319.00319.0020800067356000
2013-03-22320.00326.00318.00323.0025200081382000
2013-03-21323.00325.00319.00322.0015400049606000
2013-03-19319.00326.00319.00323.00314000101513000
2013-03-18311.00328.00303.00319.00360000114844000
2013-03-15309.00315.00305.00315.00456000141298000
2013-03-14306.00310.00301.00310.0028200086071000
2013-03-13301.00305.00295.00299.00382000114026000
2013-03-12313.00313.00300.00300.00549000167383000
2013-03-11307.00313.00306.00313.00380000117661000
2013-03-08304.00307.00303.00305.0018800057240000
2013-03-07302.00305.00297.00303.00351000105949000
2013-03-06309.00310.00303.00309.00411000126315000
2013-03-05310.00310.00302.00303.0022600069419000
2013-03-04305.00309.00303.00307.0028000085834000
2013-03-01293.00300.00280.00298.0023500069298000
2013-02-28285.00297.00285.00297.0027700080843000
2013-02-27285.00288.00284.00286.0014900042574000
2013-02-26282.00287.00282.00284.0017900050922000
2013-02-25287.00290.00284.00289.0021500061699000
2013-02-22280.00285.00277.00281.0027400076860000
2013-02-21278.00284.00278.00283.0032800092087000
2013-02-20274.00279.00274.00277.0018300050601000
2013-02-19268.00273.00261.00270.0017500047015000
2013-02-18259.00268.00259.00266.0015600041301000
2013-02-15262.00262.00251.00257.0015600039919000
2013-02-14265.00267.00258.00263.0014100037125000
2013-02-13269.00271.00260.00263.0025100066641000
2013-02-12279.00283.00272.00272.00386000107138000
2013-02-08275.00280.00271.00277.00809000223437000
2013-02-07262.00272.00261.00268.0018100048143000
2013-02-06263.00264.00259.00259.0013900036371000
2013-02-05259.00265.00259.00261.0011900031031000
2013-02-04261.00267.00259.00264.0019800052117000
2013-02-01255.00259.00253.00256.0019900051048000
2013-01-31243.00258.00242.00248.00492000123456000
2013-01-30243.00245.00240.00243.007100017244000
2013-01-29238.00245.00238.00243.007300017653000
2013-01-28244.00244.00240.00241.004800011654000
2013-01-25241.00243.00240.00242.007400017867000
2013-01-24235.00239.00235.00239.006600015673000
2013-01-23241.00241.00233.00235.007100016763000
2013-01-22241.00243.00241.00243.009100021982000
2013-01-21244.00244.00241.00241.00380009219000
2013-01-18243.00247.00242.00244.007800019093000
2013-01-17239.00241.00235.00241.008800020966000
2013-01-16240.00242.00236.00238.0010000023959000
2013-01-15244.00245.00240.00240.006700016277000
2013-01-11245.00245.00239.00242.006500015743000
2013-01-10240.00243.00237.00242.0010200024414000
2013-01-09233.00240.00232.00240.005500013001000
2013-01-08239.00244.00233.00235.0012200029114000
2013-01-07235.00243.00232.00237.0013600032407000
2013-01-04238.00239.00226.00235.0025000058818000

   ※ 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