日鉄物産(9810) 東証1部 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2020/10/23 3,200.0 3,210.0 3,125.0 3,155.0 29,500
2020/10/22 3,205.0 3,205.0 3,150.0 3,185.0 43,100
2020/10/21 3,165.0 3,210.0 3,130.0 3,205.0 85,900
2020/10/20 3,140.0 3,155.0 3,090.0 3,095.0 67,200
2020/10/19 3,040.0 3,120.0 3,035.0 3,120.0 93,300
2020/10/16 3,005.0 3,025.0 2,985.0 2,992.0 45,100
2020/10/15 3,000.0 3,025.0 2,988.0 2,992.0 66,800
2020/10/14 3,015.0 3,030.0 2,999.0 2,999.0 63,700
2020/10/13 3,060.0 3,075.0 3,040.0 3,065.0 23,800
2020/10/12 3,065.0 3,070.0 3,020.0 3,060.0 53,500
2020/10/09 3,085.0 3,095.0 3,040.0 3,065.0 45,400
2020/10/08 3,155.0 3,155.0 3,085.0 3,085.0 48,900
2020/10/07 3,100.0 3,140.0 3,065.0 3,110.0 40,600
2020/10/06 3,055.0 3,135.0 3,055.0 3,130.0 57,900
2020/10/05 3,015.0 3,075.0 3,015.0 3,045.0 105,700
2020/10/02 3,045.0 3,045.0 2,962.0 2,962.0 117,500
2020/10/01 2,995.0 2,995.0 2,995.0 2,995.0 -
2020/09/30 3,115.0 3,115.0 2,995.0 2,995.0 130,500
2020/09/29 3,140.0 3,195.0 3,120.0 3,150.0 56,100
2020/09/28 3,130.0 3,175.0 3,075.0 3,170.0 99,200
2020/09/25 3,145.0 3,145.0 3,085.0 3,100.0 100,600
2020/09/24 3,160.0 3,160.0 3,115.0 3,115.0 60,200
2020/09/23 3,200.0 3,200.0 3,140.0 3,170.0 71,300
2020/09/18 3,205.0 3,245.0 3,185.0 3,240.0 52,200
2020/09/17 3,215.0 3,230.0 3,180.0 3,205.0 32,300
2020/09/16 3,300.0 3,300.0 3,210.0 3,220.0 40,300
2020/09/15 3,310.0 3,310.0 3,270.0 3,270.0 44,500
2020/09/14 3,230.0 3,320.0 3,225.0 3,310.0 81,300
2020/09/11 3,185.0 3,225.0 3,165.0 3,205.0 57,200
2020/09/10 3,175.0 3,235.0 3,175.0 3,220.0 65,100
2020/09/09 3,110.0 3,170.0 3,105.0 3,165.0 57,100
2020/09/08 3,130.0 3,165.0 3,125.0 3,165.0 52,300
2020/09/07 3,140.0 3,170.0 3,120.0 3,140.0 53,900
2020/09/04 3,075.0 3,145.0 3,060.0 3,140.0 74,900
2020/09/03 3,180.0 3,195.0 3,105.0 3,110.0 80,000
2020/09/02 3,185.0 3,185.0 3,130.0 3,175.0 50,500
2020/09/01 3,190.0 3,210.0 3,150.0 3,165.0 37,700
2020/08/31 3,195.0 3,245.0 3,190.0 3,190.0 49,800
2020/08/28 3,160.0 3,235.0 3,135.0 3,140.0 88,200
2020/08/27 3,190.0 3,190.0 3,150.0 3,160.0 33,200
2020/08/26 3,170.0 3,220.0 3,160.0 3,200.0 39,000
2020/08/25 3,215.0 3,215.0 3,160.0 3,195.0 41,900
2020/08/24 3,130.0 3,145.0 3,100.0 3,145.0 35,300
2020/08/21 3,110.0 3,165.0 3,110.0 3,125.0 33,000
2020/08/20 3,145.0 3,150.0 3,095.0 3,095.0 58,200
2020/08/19 3,170.0 3,190.0 3,140.0 3,140.0 40,600
2020/08/18 3,190.0 3,225.0 3,170.0 3,190.0 36,200
2020/08/17 3,240.0 3,255.0 3,190.0 3,205.0 27,500
2020/08/14 3,300.0 3,300.0 3,225.0 3,225.0 23,900
2020/08/13 3,345.0 3,350.0 3,255.0 3,280.0 41,100