[2731 東証2部] ニイウスコー 日足 時系列データ

[2731 東証2部] ニイウスコー (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2008-05-3091.00102.0089.0094.0013322412468822
2008-05-29114.00119.0097.0099.0021687022763956
2008-05-28130.00147.00123.00123.0017891423368976
2008-05-27150.00162.00131.00140.0038529855907097
2008-05-26123.00177.00114.00132.0057126785070776
2008-05-23153.00160.00128.00133.0023897034447553
2008-05-22172.00178.00160.00163.0013948623189364
2008-05-21190.00200.00171.00182.0017207131474115
2008-05-20206.00210.00191.00191.0013976427802735
2008-05-19196.00222.00190.00201.0020548842745875
2008-05-16255.00256.00230.00231.0010674726097629
2008-05-15242.00283.00230.00245.0037217895471950
2008-05-14269.00344.00226.00226.00579258172439686
2008-05-13234.00304.00183.00304.00639229149268911
2008-05-12179.00224.00153.00224.0038672476445323
2008-05-09210.00216.00172.00174.0023164844412380
2008-05-08220.00247.00205.00205.0028630063499032
2008-05-07260.00309.00210.00240.00821193208684862
2008-05-0200
2008-05-011250.001250.001250.001250.008041005000
2008-04-301310.001476.001310.001450.001955727012596
2008-04-281311.001372.001303.001306.002183428780530
2008-04-251500.001545.001461.001480.001274819015510
2008-04-241601.001641.001581.001590.0040196469490
2008-04-231601.001641.001600.001623.0035105672672
2008-04-221671.001675.001650.001650.0025384225396
2008-04-211671.001689.001660.001680.0020473424779
2008-04-181650.001694.001650.001670.0035155859851
2008-04-171665.001699.001663.001675.0042837184961
2008-04-161700.001709.001660.001665.0032025364493
2008-04-151671.001720.001670.001681.00681111558913
2008-04-141725.001730.001655.001694.0038146454096
2008-04-111700.001770.001632.001665.0052998882551
2008-04-101901.002000.001613.001730.001721830870039
2008-04-091601.001841.001520.001841.002100637196787
2008-04-081573.001581.001520.001541.0037245810637
2008-04-071575.001610.001551.001573.0048987717060
2008-04-041605.001670.001558.001605.0060589663463
2008-04-031653.001790.001580.001635.00842014009407
2008-04-021460.001880.001455.001602.003789358030147
2008-04-011600.001600.001600.001600.0013712193600
2008-03-312000.002000.002000.002000.0011262252000
2008-03-282395.002420.002290.002400.0030867312690
2008-03-272330.002490.002250.002400.0037548903725
2008-03-262660.002680.002360.002410.001027725756725
2008-03-252210.002500.002210.002500.001830944598545
2008-03-241993.002125.001960.002100.0041848478107
2008-03-211926.001930.001872.001905.0028215363741
2008-03-191920.001960.001870.001896.0041357868177
2008-03-182020.002035.001855.001870.0044958721905
2008-03-171970.002100.001900.001999.0046449141667
2008-03-142300.002400.002225.002290.0022195083795
2008-03-132345.002440.002220.002380.0024905777470
2008-03-122510.002590.002430.002465.0036118994295
2008-03-112450.002495.002400.002430.0027916827235
2008-03-102710.002740.002470.002545.00399610414630
2008-03-072650.002850.002555.002830.00739420005050
2008-03-062680.002805.002665.002670.00400010849630
2008-03-052765.002900.002650.002850.00605016808435
2008-03-042835.002940.002650.002725.00930425974295
2008-03-032840.002980.002715.002955.00993928491465
2008-02-293650.003650.003100.003210.0043890147913960
2008-02-283600.003600.003600.003600.00402714497200
2008-02-273100.003100.003080.003100.001765754720560
2008-02-262490.002695.002300.002695.001823547138560
2008-02-252000.002295.001998.002295.001957643435482
2008-02-221760.002000.001750.001995.00904917430066
2008-02-211747.001800.001708.001778.00614310776873
2008-02-201767.001771.001719.001759.00789813804871
2008-02-191799.001830.001690.001765.001050818332883
2008-02-181455.001799.001455.001701.004372668289881
2008-02-151770.001870.001700.001705.003537861776733
2008-02-142030.002135.002030.002100.0046359703220
2008-02-132200.002200.002005.002015.00991520708985
2008-02-122240.002240.002100.002200.0029906384000
2008-02-082300.002330.002210.002240.0030686922870
2008-02-072265.002345.002235.002290.0030246863455
2008-02-062310.002310.002250.002305.00684515594330
2008-02-052455.002490.002400.002425.00492011999300
2008-02-042410.002575.002405.002495.00669216595300
2008-02-012620.002760.002320.002405.001785644560060
2008-01-312340.002700.002270.002700.001648742392900
2008-01-302175.002335.002160.002300.00630314188690
2008-01-292265.002300.002150.002185.00931720478880
2008-01-282165.002295.002150.002250.0037788363550
2008-01-252150.002250.002140.002205.00584412866835
2008-01-242050.002195.002010.002120.00560611673885
2008-01-232140.002140.001950.001998.00729614691372
2008-01-222100.002145.001931.002020.001204124334979
2008-01-212170.002280.002170.002225.0042799501840
2008-01-182110.002350.002100.002280.00693115328425
2008-01-172245.002295.002105.002295.00563712336600
2008-01-162180.002390.002060.002180.00856818879235
2008-01-152780.002820.002420.002420.00664317205840
2008-01-112950.002990.002650.002820.00833223019110
2008-01-102970.003020.002900.002965.0027138013690
2008-01-092880.002975.002800.002970.00648718679415
2008-01-082830.003050.002710.003040.00458512945210
2008-01-073050.003080.002690.002795.001455040706875
2008-01-043520.003650.003000.003050.001417849048430
2007-12-283040.003510.003020.003420.001917262064200
2007-12-272800.003190.002745.003190.001387442413935
2007-12-262875.002875.002750.002790.00664918646755
2007-12-252680.002850.002570.002795.00932724765425
2007-12-212890.003000.002550.002680.002116358296250
2007-12-203100.003150.002730.002850.001527645524015
2007-12-193300.003410.003200.003220.00664421732680
2007-12-183400.003550.003300.003360.00604820469050
2007-12-173720.003730.003500.003600.00766427713680
2007-12-143830.003900.003700.003870.00558921399690
2007-12-133980.003990.003830.003870.00423716511290
2007-12-123690.003950.003630.003930.00639424225910
2007-12-113750.003800.003710.003710.00558620880680
2007-12-103780.003850.003750.003820.00384714601360
2007-12-073850.003860.003750.003750.00714527122840
2007-12-063910.003950.003800.003800.00641424855850
2007-12-053870.003950.003820.003950.00332412887790
2007-12-044020.004040.003930.003930.00606924116740
2007-12-034010.004080.003900.004080.00683827327370
2007-11-304010.004140.004010.004010.00655826464520
2007-11-294110.004300.004000.004000.00943438753380
2007-11-283830.004100.003800.004100.00994339365900
2007-11-273620.003950.003620.003930.00718727087540
2007-11-263960.003980.003670.003720.00719927271690
2007-11-223760.003850.003600.003810.00731127044260
2007-11-213900.004130.003790.003840.00828832154880
2007-11-204160.004170.003860.004050.001688567768520
2007-11-194460.004490.004160.004160.001358758795860
2007-11-164660.004850.004500.004510.001059048544940
2007-11-154930.005070.004760.004800.00593728932290
2007-11-145080.005690.004920.004980.001516579492120
2007-11-135180.005180.005180.005180.0012586516440
2007-11-124910.005000.004610.004680.001041850027460
2007-11-095470.005490.005140.005160.00587931044150
2007-11-085560.005620.005200.005350.00925649693320
2007-11-076010.006070.005700.005720.00842249228700
2007-11-066010.006230.005970.006090.00522931692900
2007-11-056100.006310.005900.006060.00772446793320
2007-11-025900.006220.005810.006180.00942256941900
2007-11-015800.006380.005500.006260.0029618171889050
2007-10-316320.006420.005810.005900.0022207135771650
2007-10-306360.006660.006300.006340.001555899850970
2007-10-296410.006750.006350.006410.0015977103049120
2007-10-266510.006600.006400.006530.00685744650770
2007-10-256740.006830.006510.006530.001068570606500
2007-10-246920.007180.006660.006830.001273687931500
2007-10-237080.007400.006840.006950.001255489708710
2007-10-226500.006980.006500.006980.001367091660520
2007-10-197260.007400.006830.007000.0016327115323040
2007-10-187460.007610.007180.007320.0019070141213320
2007-10-177290.007780.007000.007240.0029453216835590
2007-10-168180.008880.007010.007080.0086586692588580
2007-10-157000.007880.006950.007880.0024694186204380
2007-10-127000.007170.006870.006880.001059573927760
2007-10-116890.007270.006700.007000.0018264127487050
2007-10-107020.007060.006610.006750.001156079206550
2007-10-096880.007150.006800.006940.001421098775440
2007-10-057050.007280.006760.006780.00991968852070
2007-10-046790.007580.006730.006950.0040849290134850
2007-10-036450.006960.006450.006730.001110874657310
2007-10-026950.006980.006300.006750.0019672133133500
2007-10-016400.006600.006090.006150.0017793111265180
2007-09-286750.007120.006550.006650.0047209314998370
2007-09-277160.008200.007160.007550.0030856233906040
2007-09-266550.007460.006550.007460.0021341152643280
2007-09-257090.007090.006400.006460.00995267747310
2007-09-216800.007040.006800.007000.001085074985010
2007-09-206710.007120.006710.006950.0018654128644350
2007-09-197200.007640.006770.006850.0028931204992580
2007-09-186500.007450.006490.006900.0045639314111350
2007-09-147340.007480.006600.006800.0055575384573350
2007-09-137300.008140.006920.007540.0076196574597090
2007-09-127710.008200.007200.007200.0058475444083490
2007-09-119700.009980.008200.008200.0076052665090030
2007-09-1010250.0012050.009100.009200.002418922602408240
2007-09-079350.0010050.009170.0010050.0066030636752990
2007-09-068150.009050.008110.009050.00110136961205690
2007-09-058390.008610.007800.008050.001968201626992120
2007-09-048690.008690.008690.008690.00301226174280
2007-09-039690.009690.009690.009690.00499548401550
2007-08-3111690.0011690.0011690.0011690.00104712239430
2007-08-3013690.0013690.0013690.0013690.00317543465750
2007-08-2913600.0015800.0013320.0015690.00857771294731510
2007-08-2813700.0014300.0013410.0013800.0024678338912980
2007-08-2714510.0014830.0013970.0014050.0030931442689490
2007-08-2414890.0015500.0014100.0014400.0063137931827060
2007-08-2314680.0014880.0014080.0014090.0062024884950720
2007-08-2216880.0016980.0016080.0016080.0024569400993560
2007-08-2118160.0018400.0017900.0018080.008269149295960
2007-08-2019100.0019180.0018280.0018360.008425157779130
2007-08-1719580.0019690.0018500.0018500.0011791223745140
2007-08-1619900.0020300.0019000.0019380.008606166877750
2007-08-1519800.0020300.0019800.0019900.005947118793440
2007-08-1420930.0021150.0020100.0020300.0010538217496100
2007-08-1319800.0021830.0019170.0021830.0021522442860570
2007-08-1020100.0020660.0019520.0019830.0026704535215060
2007-08-0919610.0020930.0019190.0020100.0026605529357270
2007-08-0819420.0019860.0018880.0019100.0014999290930720
2007-08-0720110.0020360.0019500.0019620.0011077220108780
2007-08-0620210.0020470.0019320.0019890.0020143402960730
2007-08-0322810.0023120.0021030.0021110.0022949502018040
2007-08-0223500.0023700.0022900.0023110.006721155680000
2007-08-0123900.0024080.0023310.0023600.006064143328630
2007-07-3124200.0024450.0023720.0024000.006735162276170
2007-07-3023000.0023830.0023000.0023600.004711110533440
2007-07-2722900.0023600.0022540.0023600.008412194659040
2007-07-2623820.0023990.0023300.0023420.006671157252890
2007-07-2523610.0023960.0023600.0023840.006634157733290
2007-07-2423500.0024380.0023500.0024210.0015756376722570
2007-07-2325150.0025160.0023350.0023760.0019938479884060
2007-07-2025500.0025740.0025350.0025500.007388188068400
2007-07-1926100.0026280.0025780.0025790.007054183250700
2007-07-1826100.0026450.0026030.0026260.006099159781420
2007-07-1727020.0027500.0026320.0026590.007773207513890
2007-07-1327500.0027760.0027110.0027320.004302117484390
2007-07-1227750.0027930.0027290.0027460.006018166351440
2007-07-1128300.0028400.0027750.0027780.009017252867290
2007-07-1028780.0028850.0028530.0028580.004602132137330
2007-07-0928930.0029100.0028400.0028800.006257179611600
2007-07-0628150.0029210.0028150.0028930.0010008287744160
2007-07-0528500.0028500.0028100.0028280.004820136209110
2007-07-0428700.0028850.0028120.0028380.004520128613610
2007-07-0328550.0028880.0028350.0028880.006541187153230
2007-07-0228310.0028800.0028150.0028550.0013494383508210
2007-06-2928240.0028450.0028000.0028010.006243176383650
2007-06-2828060.0028470.0027850.0028190.006901194181170
2007-06-2728050.0028490.0027760.0027760.007985223890140
2007-06-2628500.0029000.0027650.0027750.0012880361927530
2007-06-2529930.0029970.0029130.0029240.0012528371691600
2007-06-2229860.0030050.0029660.0030000.008276247261250
2007-06-2129900.0030300.0029740.0030000.0011472344436070
2007-06-2029990.0030600.0029800.0029940.009643290131260
2007-06-1930700.0030700.0030150.0030200.006406194729800
2007-06-1830800.0031150.0030700.0030750.0010270316699550
2007-06-1529610.0030750.0029140.0030500.0014832444975530
2007-06-1428830.0029490.0028600.0029330.0011348330439910
2007-06-1327580.0028700.0027580.0028530.0010814304655130
2007-06-1230150.0030150.0028000.0028480.0028713825521400
2007-06-1131750.0031800.0030500.0030550.0012748397007900
2007-06-0830800.0031700.0030300.0031200.0024619761683450
2007-06-0731500.0031950.0030550.0031700.0026496829121650
2007-06-0630100.0032800.0029200.0031200.00782052452832660
2007-06-0527060.0029800.0026870.0029800.00375291064577190
2007-06-0426600.0027150.0026440.0026800.0021599578683930
2007-06-0126190.0026950.0026110.0026310.0018974502903640
2007-05-3125830.0026400.0025710.0026030.0017927467553370
2007-05-3026000.0026130.0025530.0025820.0011325291804050
2007-05-2926150.0026380.0025850.0025920.0010872283120860
2007-05-2826060.0026560.0025810.0026200.0018419481940440
2007-05-2525930.0026020.0025260.0025910.0016162414430520

   ※ 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