[9938 東証1部] 住金物 日足 時系列データ

[9938 東証1部] 住金物 (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-09-25374.00374.00355.00355.00848000305396000
2013-09-24370.00373.00368.00373.00421000156052000
2013-09-20365.00373.00363.00371.00484000178153000
2013-09-19360.00365.00358.00365.00402000145319000
2013-09-18358.00363.00356.00357.00308000110545000
2013-09-17359.00365.00358.00359.00316000114090000
2013-09-13349.00358.00349.00358.00366000128736000
2013-09-12358.00361.00347.00351.00651000229993000
2013-09-11375.00378.00360.00366.00484000179378000
2013-09-10348.00371.00347.00369.001146000411266000
2013-09-09345.00347.00342.00346.00365000125958000
2013-09-06339.00341.00336.00339.00406000137394000
2013-09-05333.00339.00330.00338.00393000131687000
2013-09-04322.00338.00322.00336.00509000168975000
2013-09-03320.00327.00320.00326.00323000104948000
2013-09-02319.00321.00318.00319.0013700043754000
2013-08-30323.00325.00317.00319.0029300093802000
2013-08-29320.00322.00317.00320.0020500065519000
2013-08-28318.00321.00317.00320.0014000044583000
2013-08-27325.00328.00323.00326.0029800097074000
2013-08-26326.00327.00324.00326.0016300053139000
2013-08-23324.00327.00323.00326.0029800096928000
2013-08-22315.00321.00313.00320.0021800068964000
2013-08-21318.00320.00315.00316.0018700059361000
2013-08-20322.00322.00318.00319.0020100064445000
2013-08-19323.00325.00322.00325.0018200058883000
2013-08-16322.00324.00320.00320.0014600046961000
2013-08-15326.00327.00324.00325.0016400053395000
2013-08-14320.00329.00320.00327.00366000118920000
2013-08-13314.00319.00313.00319.0020200063791000
2013-08-12312.00313.00310.00313.0013400041793000
2013-08-09311.00313.00310.00310.0015400047981000
2013-08-08305.00312.00305.00308.0026500081830000
2013-08-07309.00311.00307.00309.0026200081014000
2013-08-06317.00318.00313.00315.0023200073098000
2013-08-05314.00321.00314.00318.00332000105422000
2013-08-02308.00317.00308.00316.00538000168597000
2013-08-01295.00306.00294.00306.00383000115033000
2013-07-31301.00301.00295.00296.0022700067723000
2013-07-30292.00301.00292.00301.00420000124824000
2013-07-29296.00299.00290.00291.0022000064582000
2013-07-26304.00307.00300.00302.00445000134791000
2013-07-25311.00311.00305.00305.0026600081907000
2013-07-24302.00318.00300.00312.00847000259042000
2013-07-23287.00302.00287.00300.00741000220000000
2013-07-22287.00289.00286.00288.0015800045334000
2013-07-19292.00293.00285.00286.00453000130845000
2013-07-18291.00293.00290.00291.00368000107177000
2013-07-17291.00293.00288.00292.0024900072408000
2013-07-16291.00293.00290.00290.0021500062646000
2013-07-12290.00290.00288.00288.00280008116000
2013-07-11290.00290.00290.00290.0040001160000
2013-07-10292.00292.00287.00292.00260007522000
2013-07-09288.00289.00288.00289.00140004044000
2013-07-08293.00293.00288.00288.00140004082000
2013-07-05287.00293.00287.00293.00110003201000
2013-07-04287.00287.00283.00285.00110003137000
2013-07-03291.00291.00291.00291.00100002910000
2013-07-02286.00292.00286.00292.00230006621000
2013-07-01278.00284.00276.00284.0090002521000
2013-06-28277.00277.00269.00276.009200025358000
2013-06-27263.00270.00263.00270.00140003765000
2013-06-26266.00274.00261.00261.0060001594000
2013-06-25274.00280.00264.00265.00270007332000
2013-06-24286.00286.00272.00276.0080002228000
2013-06-21274.00281.00271.00281.00220006062000
2013-06-20274.00281.00273.00277.00240006622000
2013-06-19270.00287.00269.00274.00320008842000
2013-06-18271.00271.00267.00267.0060001609000
2013-06-17263.00271.00263.00271.00160004285000
2013-06-14258.00266.00258.00262.0022000056864000
2013-06-13258.00266.00256.00257.00110002836000
2013-06-12270.00270.00262.00266.00170004503000
2013-06-11273.00273.00273.00273.00150004095000
2013-06-10275.00280.00275.00280.0070001954000
2013-06-07260.00266.00260.00263.00140003670000
2013-06-06279.00279.00268.00268.00250006877000
2013-06-05288.00292.00283.00283.00110003129000
2013-06-04291.00291.00285.00289.00270007749000
2013-06-03298.00298.00291.00291.00290008545000
2013-05-31304.00304.00300.00300.00130003908000
2013-05-30307.00307.00300.00300.00290008779000
2013-05-29314.00314.00309.00309.00200006216000
2013-05-28308.00311.00308.00311.00170005257000
2013-05-27318.00322.00308.00310.003400010701000
2013-05-24316.00326.00315.00318.005900018811000
2013-05-23342.00342.00315.00315.00160005209000
2013-05-22351.00351.00342.00343.00130004488000
2013-05-21321.00340.00321.00340.00220007338000
2013-05-20320.00322.00320.00321.00170005450000
2013-05-17318.00318.00314.00316.00160005070000
2013-05-16317.00317.00314.00314.00150004721000
2013-05-15325.00328.00321.00321.00210006780000
2013-05-14328.00328.00322.00322.0070002270000
2013-05-13328.00328.00324.00325.00120003901000
2013-05-10328.00329.00324.00324.00230007500000
2013-05-09330.00330.00322.00322.0060001943000
2013-05-08324.00332.00323.00327.004300014131000
2013-05-07324.00324.00315.00322.00110003538000
2013-05-02310.00315.00310.00315.003000940000
2013-05-01319.00319.00314.00314.00240007598000
2013-04-30324.00332.00320.00321.00230007504000
2013-04-26330.00330.00319.00320.00110003561000
2013-04-25326.00328.00326.00327.003100010123000
2013-04-24323.00324.00321.00324.00100003232000
2013-04-23321.00321.00317.00317.0050001598000
2013-04-22320.00320.00320.00320.0040001280000
2013-04-19315.00315.00314.00315.00160005038000
2013-04-18314.00315.00313.00313.00110003454000
2013-04-17313.00315.00300.00314.003800011700000
2013-04-16304.00312.00304.00311.00200006214000
2013-04-15314.00317.00310.00312.0070002189000
2013-04-12323.00323.00318.00320.003200010293000
2013-04-11323.00328.00320.00321.00170005480000
2013-04-10319.00321.00319.00321.00180005776000
2013-04-09326.00326.00319.00319.00210006790000
2013-04-08312.00322.00312.00322.005100016177000
2013-04-05324.00325.00308.00309.003400010588000
2013-04-04308.00308.00308.00308.00210006468000
2013-04-03295.00302.00295.00302.00180005406000
2013-04-02291.00292.00291.00292.00120003503000
2013-04-01302.00302.00290.00291.00140004094000
2013-03-29316.00316.00309.00309.00260008069000
2013-03-28329.00329.00312.00318.00170005472000
2013-03-27334.00334.00327.00329.003300010886000
2013-03-26338.00338.00337.00337.00250008426000
2013-03-25347.00348.00345.00345.005500019026000
2013-03-22347.00347.00343.00343.003700012724000
2013-03-21341.00362.00341.00345.003800013275000
2013-03-19338.00348.00338.00339.00290009855000
2013-03-18335.00339.00333.00338.00130004383000
2013-03-15333.00333.00331.00332.00150004978000
2013-03-14316.00328.00316.00328.0080002602000
2013-03-13323.00325.00323.00324.00110003566000
2013-03-12333.00333.00321.00321.003300010771000
2013-03-11329.00330.00329.00329.00280009233000
2013-03-08324.00325.00323.00325.0022700073550000
2013-03-07330.00334.00323.00323.00140004606000
2013-03-06326.00326.00326.00326.002000652000
2013-03-05320.00322.00317.00317.0050001596000
2013-03-04320.00328.00316.00318.00160005131000
2013-03-01313.00320.00313.00315.0070002212000
2013-02-28310.00315.00309.00313.00170005294000
2013-02-27305.00305.00305.00305.0050001525000
2013-02-26305.00309.00303.00305.00120003675000
2013-02-25307.00310.00305.00308.003400010452000
2013-02-22305.00305.00302.00302.00250007568000
2013-02-21303.00307.00303.00307.00250007667000
2013-02-20300.00303.00300.00302.00170005112000
2013-02-19298.00303.00297.00297.00320009557000
2013-02-18295.00295.00290.00294.00170004992000
2013-02-15282.00282.00280.00281.00140003936000
2013-02-14284.00288.00284.00288.0060001721000
2013-02-13283.00283.00283.00283.0060001698000
2013-02-12302.00302.00292.00292.00180005312000
2013-02-08313.00313.00293.00295.004600013704000
2013-02-07315.00316.00310.00310.003500010921000
2013-02-06317.00328.00317.00328.0060001947000
2013-02-05325.00325.00309.00317.00160005088000
2013-02-04328.00343.00328.00328.00260008684000
2013-02-01310.00325.00310.00320.005000015753000
2013-01-31253.00314.00253.00295.009600028363000
2013-01-30258.00258.00253.00253.00120003051000
2013-01-29255.00255.00252.00252.0050001266000
2013-01-28252.00252.00250.00250.00110002754000
2013-01-25252.00262.00252.00252.00370009424000
2013-01-24241.00249.00241.00246.0090002224000
2013-01-23248.00250.00245.00246.00190004699000
2013-01-22252.00252.00252.00252.003000756000
2013-01-21259.00259.00255.00255.0050001279000
2013-01-18256.00258.00256.00256.00200005127000
2013-01-17252.00252.00247.00250.00130003243000
2013-01-16252.00252.00252.00252.003000756000
2013-01-15253.00255.00253.00255.0050001271000
2013-01-11253.00253.00251.00251.00130003283000
2013-01-10244.00253.00244.00253.00200004975000
2013-01-09247.00247.00242.00242.00120002910000
2013-01-08244.00245.00244.00244.00130003179000
2013-01-07238.00243.00238.00239.00140003362000
2013-01-04229.00232.00229.00232.00290006671000
2012-12-28223.00226.00222.00223.00130002904000
2012-12-27224.00229.00222.00222.00430009634000
2012-12-26225.00225.00223.00223.00120002688000
2012-12-25226.00231.00226.00226.00340007703000
2012-12-21225.00225.00221.00223.00180004013000
2012-12-20223.00223.00221.00221.00190004226000
2012-12-19219.00226.00219.00226.00170003822000
2012-12-18217.00217.00216.00216.0050001081000
2012-12-17218.00218.00217.00217.0060001304000
2012-12-14218.00218.00214.00215.0010400022612000
2012-12-13218.00218.00218.00218.0090001962000
2012-12-12212.00212.00212.00212.0060001272000
2012-12-11216.00216.00216.00216.004000864000
2012-12-10219.00219.00219.00219.003000657000
2012-12-07219.00219.00216.00218.005600012257000
2012-12-06212.00215.00212.00215.00200004271000
2012-12-05206.00210.00206.00210.0080001671000
2012-12-04203.00205.00203.00205.004000818000
2012-12-03204.00205.00204.00205.0050001024000
2012-11-30203.00205.00203.00203.00130002643000
2012-11-29202.00203.00201.00201.00130002616000
2012-11-28205.00205.00199.00199.0060001208000
2012-11-27205.00205.00204.00205.00170003484000
2012-11-26205.00217.00203.00203.00450009259000
2012-11-22201.00202.00199.00202.00140002816000
2012-11-21200.00200.00196.00199.0080001590000
2012-11-20200.00200.00197.00197.00170003378000
2012-11-19195.00200.00195.00200.0080001587000
2012-11-16191.00191.00191.00191.003000573000
2012-11-15191.00191.00187.00187.0080001507000
2012-11-14188.00190.00188.00190.0060001136000
2012-11-13191.00191.00189.00189.00120002278000
2012-11-12191.00191.00191.00191.005000955000
2012-11-09195.00195.00193.00193.002000388000
2012-11-0800
2012-11-07196.00198.00196.00196.003000590000
2012-11-06199.00199.00199.00199.001000199000
2012-11-05197.00200.00197.00200.005000991000
2012-11-02197.00198.00197.00198.0070001383000
2012-11-01198.00198.00196.00197.0080001579000
2012-10-31198.00198.00196.00196.00110002166000
2012-10-30193.00199.00193.00195.00200003901000
2012-10-29189.00190.00189.00190.005000946000
2012-10-26190.00190.00190.00190.003000570000
2012-10-25188.00193.00188.00190.00320006043000
2012-10-24188.00188.00188.00188.002000376000
2012-10-23187.00187.00187.00187.001000187000
2012-10-22191.00191.00191.00191.004000764000
2012-10-19194.00195.00192.00195.00180003492000
2012-10-18192.00193.00192.00193.00160003077000
2012-10-17195.00195.00190.00190.005000965000
2012-10-16190.00190.00190.00190.003000570000
2012-10-15185.00185.00185.00185.001000185000
2012-10-1200
2012-10-11184.00185.00184.00185.002000369000
2012-10-10187.00187.00187.00187.001000187000
2012-10-09187.00187.00187.00187.001000187000
2012-10-05191.00191.00191.00191.001000191000
2012-10-0400
2012-10-03190.00190.00190.00190.001000190000
2012-10-02191.00191.00190.00190.003000571000
2012-10-01196.00196.00196.00196.003000588000
2012-09-28193.00193.00191.00191.0060001150000
2012-09-27194.00194.00193.00193.005000966000
2012-09-26198.00198.00196.00196.0070001374000
2012-09-25200.00216.00199.00203.00410008292000
2012-09-24198.00199.00198.00199.0060001192000
2012-09-21201.00201.00201.00201.001000201000
2012-09-20201.00201.00200.00200.00130002609000
2012-09-19201.00203.00201.00203.0060001214000

   ※ 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。 

s7db.com Twitter Blog