[2871 東証1部] ニチレイ 日足 時系列データ

[2871 東証1部] ニチレイ (食料品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-182893.002916.002878.002908.005757001669783200
2017-08-172995.002995.002911.002919.008617002532459100
2017-08-163010.003045.003000.003005.007189002169320000
2017-08-152955.002978.002935.002969.005831001724673400
2017-08-142898.002942.002889.002940.0011503003363214100
2017-08-102873.002888.002857.002884.007912002277022200
2017-08-092858.002861.002811.002823.008971002539253300
2017-08-082850.002870.002849.002867.006149001759741500
2017-08-072847.002853.002806.002839.009888002799711100
2017-08-042844.002882.002837.002874.008283002375886700
2017-08-032899.002902.002825.002854.0020586005875357000
2017-08-022882.002940.002855.002916.0019457005649033800
2017-08-013100.003195.002960.003030.0016944005186136700
2017-07-313115.003140.003095.003100.004546001413819000
2017-07-283165.003170.003120.003150.003475001093874000
2017-07-273135.003175.003130.003150.004949001560736500
2017-07-263195.003200.003130.003140.004188001319613000
2017-07-253225.003225.003190.003195.003747001199830000
2017-07-243255.003255.003205.003225.004024001297924000
2017-07-213260.003285.003250.003265.004569001493883500
2017-07-203290.003295.003260.003280.003905001279741500
2017-07-193245.003310.003235.003255.004437001450575000
2017-07-183225.003240.003205.003225.005239001688228000
2017-07-143210.003230.003180.003210.004553001461287000
2017-07-133225.003245.003200.003215.004694001510513500
2017-07-123255.003295.003230.003230.005066001646704500
2017-07-113235.003265.003195.003265.006902002237049500
2017-07-103200.003265.003120.003230.0010373003342164000
2017-07-073160.003190.003110.003125.004924001544531000
2017-07-063130.003205.003130.003160.006309001999808500
2017-07-053125.003140.003085.003135.004630001442018500
2017-07-043145.003145.003085.003125.005779001798314500
2017-07-033135.003160.003115.003135.005950001862764500
2017-06-303150.003155.003125.003150.004104001290189000
2017-06-293195.003230.003175.003200.0012366003954414500
2017-06-283255.003270.003190.003195.007035002267321000
2017-06-273350.003360.003290.003300.007037002332681500
2017-06-263300.003340.003290.003330.005060001679255500
2017-06-233300.003300.003245.003275.007095002326213500
2017-06-223340.003370.003310.003315.004614001535158000
2017-06-213345.003375.003335.003345.004395001473532000
2017-06-203320.003355.003275.003345.007036002345415500
2017-06-193340.003375.003305.003360.006059002031404500
2017-06-163420.003430.003340.003350.0011192003772890500
2017-06-153400.003420.003340.003380.006522002201019000
2017-06-143375.003390.003335.003355.006577002210835000
2017-06-133285.003335.003275.003325.004754001576954500
2017-06-123285.003295.003235.003295.004467001461581000
2017-06-093315.003320.003260.003295.0011333003735708500
2017-06-083285.003295.003225.003275.008385002741591500
2017-06-073265.003295.003250.003285.007456002444784000
2017-06-063235.003270.003235.003250.007431002416748000
2017-06-053125.003195.003100.003185.009324002936469500
2017-06-023210.003210.003105.003155.0012107003827683000
2017-06-013175.003245.003160.003235.006257002016799000
2017-05-313160.003180.003130.003170.006534002067971500
2017-05-303170.003185.003130.003160.004862001534898500
2017-05-293140.003185.003135.003170.005058001599723000
2017-05-263125.003135.003105.003125.005016001564116000
2017-05-253130.003155.003120.003130.006263001962964000
2017-05-243100.003130.003085.003120.007274002260360500
2017-05-233045.003095.003040.003060.007700002364395000
2017-05-223030.003040.003010.003035.005233001583169000
2017-05-192999.003030.002991.003025.007743002334339500
2017-05-182980.003030.002974.003005.0010201003056425400
2017-05-172937.002989.002935.002979.008867002630612100
2017-05-162895.002945.002891.002942.009402002752665600
2017-05-152844.002900.002832.002890.007780002235780600
2017-05-122892.002903.002839.002859.0010301002955049100
2017-05-112861.002891.002849.002881.009064002606353500
2017-05-102845.002871.002792.002864.0021003005968647900
2017-05-092881.002948.002744.002784.0030327008604821500
2017-05-082830.002848.002805.002839.009520002696539400
2017-05-022779.002816.002778.002811.0011232003148533500
2017-05-012768.002777.002740.002753.007017001933395100
2017-04-282770.002787.002758.002775.007041001951353400
2017-04-272705.002758.002703.002749.005869001609556100
2017-04-262741.002748.002707.002725.006290001715227500
2017-04-252709.002726.002686.002723.005112001385825000
2017-04-242705.002714.002680.002713.007317001976540800
2017-04-212662.002685.002653.002680.007621002035898100
2017-04-202693.002707.002654.002665.006773001810198500
2017-04-192672.002709.002672.002698.006616001783264800
2017-04-182740.002740.002674.002696.005531001492472500
2017-04-172670.002732.002665.002727.004975001350019800
2017-04-142732.002746.002671.002680.007428002006028300
2017-04-132706.002724.002690.002710.006490001758049300
2017-04-122686.002719.002667.002716.007679002072065400
2017-04-112743.002748.002690.002706.006693001812935200
2017-04-102775.002794.002722.002743.007256001999237100
2017-04-072727.002744.002685.002735.008114002210139200
2017-04-062759.002770.002691.002700.006988001899284700
2017-04-052756.002776.002731.002743.008690002392450300
2017-04-042807.002843.002771.002786.008173002295778900
2017-04-032770.002801.002751.002792.005096001419618100
2017-03-312791.002796.002754.002754.006077001682652900
2017-03-302835.002858.002786.002792.007612002139797200
2017-03-292786.002833.002777.002829.006573001848474600
2017-03-282835.002837.002762.002796.009034002520138300
2017-03-272792.002798.002770.002791.005396001504013400
2017-03-242775.002804.002771.002796.004954001384081300
2017-03-232778.002801.002762.002788.006244001737272200
2017-03-222807.002818.002774.002776.008230002299992900
2017-03-212806.002833.002801.002823.005942001675080900
2017-03-172764.002796.002756.002791.006394001780620800
2017-03-162743.002768.002740.002764.005667001562698100
2017-03-152760.002780.002744.002754.006213001715988600
2017-03-142711.002739.002709.002734.005275001438112900
2017-03-132702.002724.002693.002717.004686001272033500
2017-03-102658.002696.002657.002690.008067002156504200
2017-03-092662.002677.002645.002650.004242001127292500
2017-03-082659.002684.002651.002659.004709001254108600
2017-03-072649.002680.002647.002662.005172001377257800
2017-03-062650.002665.002635.002654.003964001050430400
2017-03-032648.002671.002641.002652.005314001410356100
2017-03-022638.002642.002616.002635.006345001668241100
2017-03-012625.002644.002606.002630.005962001566749500
2017-02-282620.002639.002612.002617.006325001659562300
2017-02-272600.002630.002599.002616.005569001455902400
2017-02-242583.002618.002574.002605.004582001191311700
2017-02-232603.002615.002580.002599.006376001657515700
2017-02-222573.002577.002551.002573.005990001537015200
2017-02-212590.002610.002561.002573.004499001160202700
2017-02-202554.002572.002540.002565.004578001170164300
2017-02-172540.002566.002534.002563.005575001424092100
2017-02-162529.002546.002505.002536.004869001230591000
2017-02-152565.002579.002527.002531.008910002268551400
2017-02-142543.002588.002528.002546.009795002511904700
2017-02-132510.002536.002486.002518.006924001742844900
2017-02-102502.002510.002464.002499.007297001817035800
2017-02-092351.002485.002351.002475.0015874003888643600
2017-02-082379.002386.002322.002341.008410001970766600
2017-02-072299.002433.002274.002345.0019284004520907200
2017-02-062313.002318.002271.002318.008524001958884500
2017-02-032300.002310.002285.002301.004473001028620700
2017-02-022321.002324.002278.002285.005284001215240600
2017-02-012304.002332.002297.002327.007882001827430300
2017-01-312329.002332.002293.002296.008605001986183700
2017-01-302329.002345.002313.002338.005827001359463000
2017-01-272310.002339.002285.002329.007460001730088100
2017-01-262293.002320.002264.002303.0013707003144982400
2017-01-252348.002365.002285.002293.008100001868087000
2017-01-242335.002352.002329.002330.006354001485092900
2017-01-232355.002360.002324.002335.006900001613956700
2017-01-202350.002369.002335.002360.005929001395842500
2017-01-192325.002371.002322.002348.006590001547969700
2017-01-182362.002378.002322.002329.006516001522349400
2017-01-172401.002401.002324.002326.005377001258711700
2017-01-162396.002402.002369.002376.005440001294692300
2017-01-132364.002405.002358.002396.008259001968077200
2017-01-122438.002439.002370.002387.006460001543064500
2017-01-112425.002434.002402.002406.006558001582462000
2017-01-102483.002489.002423.002438.0010635002603985900
2017-01-062481.002544.002479.002533.008540002151918100
2017-01-052421.002463.002405.002447.005505001343341300
2017-01-042430.002461.002403.002440.008429002055046700
2016-12-302400.002433.002385.002420.005029001212914500
2016-12-292415.002418.002393.002404.00370500891190400
2016-12-282394.002419.002376.002408.00402600968725200
2016-12-272409.002431.002396.002400.006044001454135900
2016-12-262409.002419.002390.002411.004365001051699900
2016-12-222400.002434.002381.002409.005531001335090600
2016-12-212400.002442.002395.002402.007689001857580400
2016-12-202375.002426.002373.002420.006580001583933300
2016-12-192345.002373.002345.002371.00419400990519500
2016-12-162335.002363.002326.002345.006499001520766000
2016-12-152306.002342.002283.002322.009747002258735400
2016-12-142365.002394.002322.002341.007567001774733300
2016-12-132300.002352.002290.002344.008317001937067000
2016-12-122224.002283.002215.002278.0010481002369992400
2016-12-092198.002216.002164.002204.0012952002847102500
2016-12-082210.002228.002175.002228.0010288002271446600
2016-12-072237.002241.002211.002221.006108001356828800
2016-12-062296.002297.002236.002248.008206001848099100
2016-12-052304.002308.002273.002281.006850001565966300
2016-12-022297.002329.002277.002288.0010274002357600000
2016-12-012330.002355.002308.002332.0020164004700361100
2016-11-302260.002315.002258.002315.0014123003240578800
2016-11-292221.002246.002221.002242.009810002195981900
2016-11-282201.002224.002186.002220.008342001846065400
2016-11-252194.002198.002166.002190.009829002144656100
2016-11-242226.002226.002187.002199.0012319002716899400
2016-11-222162.002180.002153.002176.006258001359140600
2016-11-212157.002173.002148.002151.008246001778805100
2016-11-182150.002154.002108.002146.0010785002312239300
2016-11-172167.002198.002155.002164.0014387003121081400
2016-11-162155.002177.002132.002169.0013763002975414000
2016-11-152127.002139.002091.002130.0010314002187300800
2016-11-142168.002170.002117.002127.009854002103985500
2016-11-112211.002211.002125.002138.0014766003183501500
2016-11-102319.002333.002183.002204.0020161004476703700
2016-11-092347.002369.002260.002269.0010570002423899800
2016-11-082368.002368.002322.002337.006334001479999500
2016-11-072398.002400.002336.002365.006399001511158300
2016-11-042383.002415.002350.002387.0011016002622447100
2016-11-022340.002445.002339.002398.0023527005631690800
2016-11-012296.002407.002268.002312.0020276004726206200
2016-10-312280.002312.002275.002299.008184001878170500
2016-10-282368.002368.002276.002309.0016443003794034400
2016-10-272395.002396.002348.002351.008089001911559400
2016-10-262339.002376.002337.002367.008537002015646600
2016-10-252342.002342.002313.002326.006640001544128400
2016-10-242299.002323.002285.002312.004735001093426100
2016-10-212326.002345.002265.002285.0011792002703338700
2016-10-202315.002334.002306.002326.005774001341126400
2016-10-192324.002333.002302.002318.009117002114918800
2016-10-182238.002312.002236.002308.0010477002397702000
2016-10-172231.002251.002211.002238.006170001376381600
2016-10-142225.002253.002215.002238.008238001839441000
2016-10-132222.002226.002192.002222.005489001215960000
2016-10-122231.002240.002203.002214.008520001890159700
2016-10-112215.002238.002184.002232.008661001923259200
2016-10-072215.002231.002194.002209.0013198002915784000
2016-10-062222.002256.002206.002247.009103002034270000
2016-10-052291.002291.002237.002249.009703002184817500
2016-10-042308.002310.002285.002304.008955002056775200
2016-10-032284.002356.002280.002318.008869002057311600
2016-09-302291.002298.002241.002264.0015423003496425600
2016-09-292312.002322.002217.002266.0013899003148307700
2016-09-282344.002369.002314.002340.006317001478611900
2016-09-271130.001170.001126.001170.0021600002494818000
2016-09-261139.001178.001128.001157.0038590004469100000
2016-09-231100.001106.001089.001097.0012090001327758000
2016-09-211069.001112.001068.001095.0027020002959785000
2016-09-201030.001065.001026.001061.0012270001291021000
2016-09-161042.001053.001040.001052.0015320001605999000
2016-09-151057.001072.001050.001055.0012940001370781000
2016-09-141058.001075.001054.001058.0014580001550822000
2016-09-131041.001060.001040.001058.0010900001150199000
2016-09-121017.001040.001015.001035.00795000820247000
2016-09-091033.001048.001020.001025.0016810001731687000
2016-09-081065.001065.001041.001049.00909000952662000
2016-09-071051.001064.001049.001055.0010800001140294000
2016-09-061030.001050.001030.001047.00873000912107000
2016-09-051020.001025.001010.001023.00735000749059000
2016-09-021001.001019.001000.001016.0017590001781454000
2016-09-011020.001024.001005.001014.0018910001911105000
2016-08-311023.001028.00988.001025.0021460002164385000
2016-08-301052.001054.001023.001028.0013550001397724000
2016-08-291070.001079.001054.001058.0015790001677431000
2016-08-261049.001073.001041.001052.0028280002993810000
2016-08-251057.001073.001047.001052.0021890002311444000
2016-08-241012.001058.001012.001054.0024910002601936000
2016-08-23997.001026.00997.001019.0016460001669176000
2016-08-22975.00982.00968.00979.00894000872286000
2016-08-19981.00982.00954.00965.0014880001434811000
2016-08-18999.001013.00983.00984.0012670001257128000
2016-08-17994.001004.00983.00987.0014070001396064000
2016-08-161000.001001.00986.00993.0019270001916304000
2016-08-15971.00999.00970.00998.0016180001602608000

   ※ 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