[9810 東証1部] 日鉄住金物産 日足 時系列データ (2015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 
2015-12-30415.00419.00413.00415.00281000116952000
2015-12-29409.00415.00408.00410.00453000186487000
2015-12-28401.00410.00401.00409.00336000136517000
2015-12-25403.00405.00396.00400.00360000143979000
2015-12-24407.00410.00402.00402.00602000244615000
2015-12-22408.00409.00403.00403.00555000225222000
2015-12-21415.00416.00405.00407.00650000265613000
2015-12-18418.00426.00413.00415.00517000216191000
2015-12-17418.00420.00417.00418.00298000124738000
2015-12-16407.00416.00407.00413.00332000136691000
2015-12-15405.00406.00401.00402.00276000111279000
2015-12-14403.00406.00399.00404.00327000131623000
2015-12-11405.00413.00405.00411.00427000174230000
2015-12-10402.00411.00402.00407.00572000232554000
2015-12-09415.00415.00411.00411.00369000152180000
2015-12-08423.00423.00414.00417.00352000147197000
2015-12-07421.00424.00420.00421.00349000147072000
2015-12-04421.00423.00418.00419.00656000275472000
2015-12-03425.00428.00425.00427.00241000102874000
2015-12-02429.00429.00425.00428.00259000110735000
2015-12-01425.00432.00425.00430.00501000214871000
2015-11-30426.00426.00421.00423.00294000124531000
2015-11-27428.00429.00425.00427.00320000136649000
2015-11-26421.00425.00421.00424.00281000118928000
2015-11-25425.00425.00419.00421.00251000105815000
2015-11-24419.00426.00417.00424.00413000174027000
2015-11-20428.00428.00419.00423.00592000249908000
2015-11-19424.00430.00423.00428.00755000322976000
2015-11-18423.00424.00419.00421.00475000199954000
2015-11-17418.00424.00418.00422.00664000280012000
2015-11-16405.00417.00404.00416.00377000155312000
2015-11-13407.00414.00406.00413.00489000200166000
2015-11-12417.00418.00412.00415.001108000458646000
2015-11-11419.00424.00417.00418.00523000219305000
2015-11-10417.00425.00416.00422.00610000257563000
2015-11-09413.00421.00412.00421.00573000239354000
2015-11-06420.00422.00407.00410.00793000326367000
2015-11-05412.00417.00403.00416.00822000337397000
2015-11-04423.00424.00418.00420.00457000192395000
2015-11-02414.00420.00412.00420.00723000300813000
2015-10-30421.00425.00418.00422.00500000210795000
2015-10-29428.00428.00421.00425.00381000161712000
2015-10-28418.00426.00416.00426.00657000278398000
2015-10-27420.00420.00413.00416.00544000226291000
2015-10-26423.00423.00417.00419.00484000203165000
2015-10-23418.00423.00418.00420.00517000217384000
2015-10-22413.00418.00412.00415.0020900086767000
2015-10-21404.00418.00404.00416.00630000260457000
2015-10-20407.00409.00403.00406.0023200094223000
2015-10-19407.00407.00400.00404.00316000127375000
2015-10-16410.00411.00406.00408.00479000195726000
2015-10-15401.00408.00400.00406.00695000280749000
2015-10-14411.00411.00400.00401.00731000295058000
2015-10-13413.00418.00409.00415.00401000166317000
2015-10-09407.00418.00407.00416.00854000353450000
2015-10-08399.00407.00399.00404.00541000218451000
2015-10-07393.00403.00393.00399.00640000254797000
2015-10-06388.00397.00388.00393.00773000303720000
2015-10-05369.00386.00369.00383.001034000393022000
2015-10-02361.00364.00354.00363.00643000231283000
2015-10-01359.00365.00356.00364.00623000225325000
2015-09-30364.00366.00349.00353.001324000471318000
2015-09-29376.00376.00362.00364.00669000245912000
2015-09-28383.00386.00377.00381.00450000171940000
2015-09-25385.00388.00381.00388.00569000218683000
2015-09-24390.00391.00381.00381.00914000351893000
2015-09-18400.00400.00392.00396.00551000217566000
2015-09-17402.00407.00401.00404.00380000153404000
2015-09-16394.00401.00393.00400.00418000166314000
2015-09-15395.00402.00392.00392.00346000137007000
2015-09-14401.00401.00391.00392.00336000132529000
2015-09-11397.00402.00397.00398.00561000223672000
2015-09-10391.00401.00391.00400.00424000168266000
2015-09-09388.00399.00388.00399.00401000157854000
2015-09-08382.00388.00380.00382.00362000138944000
2015-09-07375.00385.00374.00382.00621000235035000
2015-09-04385.00385.00375.00377.00617000233812000
2015-09-03388.00392.00383.00385.00359000138941000
2015-09-02383.00389.00380.00383.001010000387755000
2015-09-01400.00400.00388.00391.00837000329285000
2015-08-31409.00409.00398.00404.00723000291385000
2015-08-28403.00409.00400.00405.00701000284268000
2015-08-27397.00404.00391.00392.00735000291965000
2015-08-26383.00392.00377.00389.00948000365326000
2015-08-25377.00391.00371.00375.001526000581244000
2015-08-24406.00409.00390.00391.001497000598264000
2015-08-21421.00424.00413.00415.00959000401511000
2015-08-20444.00444.00430.00434.00886000385234000
2015-08-19446.00449.00442.00444.00751000334750000
2015-08-18445.00448.00441.00446.00758000337540000
2015-08-17441.00446.00439.00444.00581000257772000
2015-08-14442.00442.00437.00439.00575000252617000
2015-08-13436.00445.00436.00442.001004000442513000
2015-08-12430.00436.00429.00434.00688000297938000
2015-08-11429.00436.00429.00435.001195000518006000
2015-08-10421.00427.00421.00426.00511000216792000
2015-08-07422.00427.00420.00422.00565000238928000
2015-08-06418.00425.00417.00422.001013000427198000
2015-08-05416.00419.00410.00416.00918000381814000
2015-08-04418.00418.00412.00417.00830000345251000
2015-08-03422.00423.00417.00418.00568000238089000
2015-07-31420.00421.00415.00420.00670000280385000
2015-07-30411.00419.00411.00415.00694000288379000
2015-07-29416.00417.00407.00410.00768000315068000
2015-07-28416.00418.00411.00412.00586000242371000
2015-07-27419.00420.00416.00418.00594000248204000
2015-07-24427.00428.00421.00423.00587000248464000
2015-07-23430.00431.00426.00429.00373000159749000
2015-07-22434.00434.00430.00431.00339000146419000
2015-07-21435.00442.00433.00435.00655000285963000
2015-07-17425.00429.00425.00428.00440000187976000
2015-07-16427.00428.00422.00426.00595000252820000
2015-07-15431.00433.00422.00426.00846000360325000
2015-07-14426.00438.00425.00427.00690000296115000
2015-07-13421.00428.00420.00421.00643000271827000
2015-07-10420.00424.00415.00420.001007000422266000
2015-07-09417.00422.00405.00420.00853000353748000
2015-07-08441.00443.00425.00426.00896000387373000
2015-07-07450.00452.00444.00445.00470000210501000
2015-07-06445.00448.00443.00444.00399000177635000
2015-07-03452.00453.00448.00451.00313000140998000
2015-07-02444.00454.00443.00451.00638000286683000
2015-07-01448.00449.00443.00444.00385000171328000
2015-06-30454.00454.00445.00447.00561000251821000
2015-06-29444.00453.00441.00451.00720000322650000
2015-06-26459.00459.00453.00455.00486000221312000
2015-06-25461.00464.00457.00461.00626000288431000
2015-06-24455.00464.00455.00462.00839000386915000
2015-06-23448.00453.00447.00453.00414000186586000
2015-06-22448.00448.00441.00444.00627000278105000
2015-06-19430.00455.00427.00446.0027370001216203000
2015-06-18435.00436.00430.00430.00773000334405000
2015-06-17444.00446.00436.00437.00709000311706000
2015-06-16444.00451.00444.00446.00418000186891000
2015-06-15450.00450.00441.00448.00594000265005000
2015-06-12452.00455.00451.00452.00705000318735000
2015-06-11458.00458.00450.00452.00593000269055000
2015-06-10450.00460.00450.00457.00741000337799000
2015-06-09457.00459.00449.00450.00684000309557000
2015-06-08460.00463.00457.00457.00399000183461000
2015-06-05457.00459.00453.00458.00684000312148000
2015-06-04463.00468.00456.00456.001134000522679000
2015-06-03454.00463.00451.00460.001370000627332000
2015-06-02452.00454.00449.00452.00531000239580000
2015-06-01457.00460.00449.00451.00733000331706000
2015-05-29437.00456.00437.00455.001677000752148000
2015-05-28437.00441.00436.00438.00999000437829000
2015-05-27436.00438.00434.00434.00822000358077000
2015-05-26438.00438.00435.00435.00757000330473000
2015-05-25435.00439.00434.00435.00832000363282000
2015-05-22432.00439.00430.00435.001210000526733000
2015-05-21427.00431.00425.00429.001272000545438000
2015-05-20426.00428.00422.00425.00986000419734000
2015-05-19425.00427.00422.00425.00940000398555000
2015-05-18420.00424.00420.00423.001026000433958000
2015-05-15421.00421.00417.00419.00519000217290000
2015-05-14421.00423.00418.00419.00869000365405000
2015-05-13422.00424.00419.00420.00853000359373000
2015-05-12420.00424.00418.00421.001547000651556000
2015-05-11420.00421.00414.00417.001234000515673000
2015-05-08417.00420.00410.00414.00959000398134000
2015-05-07413.00422.00411.00416.00904000376558000
2015-05-01411.00413.00407.00411.00476000195136000
2015-04-30410.00413.00409.00411.00675000277785000
2015-04-28412.00415.00412.00412.00548000226447000
2015-04-27411.00414.00410.00413.00263000108498000
2015-04-24414.00414.00410.00412.00471000194216000
2015-04-23407.00413.00407.00411.00718000294942000
2015-04-22405.00407.00404.00407.00493000200115000
2015-04-21402.00405.00402.00404.00397000160136000
2015-04-20401.00402.00396.00401.00763000304966000
2015-04-17406.00410.00403.00404.001066000433542000
2015-04-16403.00405.00399.00405.00858000345628000
2015-04-15399.00405.00398.00403.00855000343785000
2015-04-14398.00403.00397.00397.00702000280565000
2015-04-13400.00400.00395.00397.00832000330556000
2015-04-10403.00407.00398.00399.001646000661837000
2015-04-09404.00407.00397.00402.001360000546148000
2015-04-08413.00413.00402.00403.001194000484557000
2015-04-07410.00413.00408.00411.00878000361083000
2015-04-06404.00407.00401.00406.00563000227986000
2015-04-03406.00409.00403.00406.00767000310956000
2015-04-02405.00415.00402.00406.001811000739840000
2015-04-01410.00412.00401.00402.001623000657851000
2015-03-31416.00419.00411.00415.00604000250637000
2015-03-30415.00415.00407.00415.00796000328301000
2015-03-27416.00421.00407.00412.00586000242641000
2015-03-26424.00426.00419.00423.00522000220801000
2015-03-25427.00429.00424.00425.00495000210944000
2015-03-24424.00429.00423.00427.00465000198444000
2015-03-23421.00426.00421.00426.00479000203292000
2015-03-20420.00423.00419.00421.00603000253461000
2015-03-19425.00427.00420.00422.00684000288851000
2015-03-18427.00429.00422.00427.00629000267668000
2015-03-17425.00428.00424.00427.00558000237923000
2015-03-16421.00425.00420.00423.00655000277021000
2015-03-13419.00422.00417.00419.001144000479127000
2015-03-12418.00419.00417.00418.00487000203662000
2015-03-11420.00421.00416.00419.00555000232510000
2015-03-10420.00422.00419.00421.00462000194187000
2015-03-09419.00419.00417.00418.00346000144640000
2015-03-06421.00422.00417.00420.00587000246155000
2015-03-05418.00425.00418.00422.00960000405169000
2015-03-04411.00420.00410.00419.00874000363329000
2015-03-03413.00413.00408.00409.00556000227990000
2015-03-02415.00415.00412.00412.00550000227328000
2015-02-27416.00417.00412.00413.00813000337006000
2015-02-26415.00415.00413.00415.00470000194603000
2015-02-25417.00418.00412.00414.00758000314301000
2015-02-24414.00418.00413.00415.001125000467270000
2015-02-23418.00419.00412.00414.00962000399524000
2015-02-20422.00423.00414.00415.001226000512248000
2015-02-19422.00423.00414.00419.00652000272584000
2015-02-18424.00427.00421.00421.00621000262439000
2015-02-17421.00426.00419.00424.00535000226366000
2015-02-16419.00424.00417.00420.00376000158005000
2015-02-13415.00420.00413.00418.00794000330526000
2015-02-12415.00424.00411.00414.00795000330634000
2015-02-10410.00414.00407.00412.00509000208835000
2015-02-09415.00419.00411.00415.00620000256727000
2015-02-06426.00428.00417.00421.00433000182688000
2015-02-05424.00428.00419.00426.00428000181274000
2015-02-04430.00435.00426.00427.00777000334166000
2015-02-03430.00432.00426.00428.00567000243161000
2015-02-02430.00435.00426.00433.00497000214468000
2015-01-30438.00442.00431.00433.00599000260237000
2015-01-29430.00441.00429.00435.001191000519496000
2015-01-28422.00431.00421.00430.00987000421384000
2015-01-27416.00424.00416.00423.00865000363978000
2015-01-26404.00413.00404.00411.00646000264639000
2015-01-23402.00411.00400.00409.00719000291964000
2015-01-22400.00401.00395.00398.00521000206961000
2015-01-21397.00400.00392.00399.00430000170987000
2015-01-20391.00399.00389.00399.00401000158857000
2015-01-19390.00392.00388.00389.00292000113745000
2015-01-16388.00389.00383.00388.00577000222924000
2015-01-15388.00393.00387.00392.00536000209059000
2015-01-14398.00400.00386.00388.00830000324793000
2015-01-13396.00397.00391.00396.00568000223819000
2015-01-09404.00405.00397.00400.00507000203281000
2015-01-08401.00403.00400.00403.00606000243429000
2015-01-07395.00399.00393.00396.00597000236090000
2015-01-06408.00408.00400.00400.00663000267503000
2015-01-05414.00417.00411.00411.00477000197448000

   ※ 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