[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 
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
2016-08-12963.00973.00955.00971.0010730001036947000
2016-08-10943.00967.00939.00961.0013760001313935000
2016-08-09922.00949.00915.00945.0014130001325809000
2016-08-08930.00937.00908.00918.0017100001572993000
2016-08-05937.00957.00922.00932.0020180001882579000
2016-08-041020.001020.00937.00952.0039010003756102000
2016-08-031017.001034.001000.001012.0036680003728706000
2016-08-02985.001084.00982.001033.0049910005120062000
2016-08-01981.00990.00970.00981.0021030002061239000
2016-07-29945.00983.00945.00980.0028990002809433000
2016-07-28957.00966.00951.00960.0011630001114887000
2016-07-27961.00964.00950.00955.0017270001651261000
2016-07-26949.00962.00931.00955.0016090001532512000
2016-07-25967.00970.00953.00955.0012290001179839000
2016-07-22964.00985.00954.00964.0010450001008026000
2016-07-21974.00986.00950.00955.0015750001519340000
2016-07-20958.00967.00954.00966.001034000995626000
2016-07-19938.00959.00933.00958.0014010001326758000
2016-07-15955.00957.00922.00923.0014710001372917000
2016-07-14945.00963.00940.00953.001010000962344000
2016-07-13944.00954.00931.00939.0014510001365667000
2016-07-12969.00976.00943.00944.0019270001840496000
2016-07-11970.00978.00961.00970.0011810001144940000
2016-07-08973.00989.00951.00952.0020880002013928000
2016-07-07982.00990.00963.00972.0015760001534990000
2016-07-06966.00985.00956.00982.0027660002692702000
2016-07-05973.00982.00968.00976.0011120001083981000
2016-07-04949.00975.00948.00974.0014800001433880000
2016-07-01938.00956.00934.00950.0014760001398627000
2016-06-30940.00946.00928.00939.0021110001980353000
2016-06-29949.00950.00934.00940.0016400001543255000
2016-06-28900.00956.00900.00950.0018900001775550000
2016-06-27879.00919.00871.00914.0020010001807742000
2016-06-24926.00926.00846.00856.0019960001741125000
2016-06-23931.00933.00906.00912.0015530001420301000
2016-06-22933.00939.00921.00933.00959000892391000
2016-06-21920.00941.00918.00937.001042000969878000
2016-06-20917.00925.00914.00920.0017900001644693000
2016-06-17903.00931.00903.00916.0034110003139269000
2016-06-16904.00919.00891.00893.0017000001529278000
2016-06-15903.00918.00900.00907.0016390001486211000
2016-06-14904.00908.00891.00896.0016830001508268000
2016-06-13921.00924.00904.00904.001078000981449000
2016-06-10920.00928.00918.00926.0022890002108867000
2016-06-09919.00927.00903.00912.0020350001856404000
2016-06-08940.00943.00928.00929.0015130001411751000
2016-06-07937.00951.00932.00942.0016160001521494000
2016-06-06924.00939.00924.00936.001060000990232000
2016-06-03926.00941.00917.00939.0012950001208046000
2016-06-02939.00945.00932.00939.0015880001492191000
2016-06-01948.00950.00935.00939.0014600001375682000
2016-05-31953.00953.00936.00948.0018400001740948000
2016-05-30965.00967.00951.00958.0010770001029699000
2016-05-27960.00964.00953.00961.00827000793453000
2016-05-26951.00957.00945.00952.00907000864178000
2016-05-25962.00968.00941.00945.0013220001253771000
2016-05-24948.00957.00943.00945.0011700001108622000
2016-05-23959.00959.00946.00948.0011360001079455000
2016-05-20950.00965.00947.00959.001008000966366000
2016-05-19967.00969.00948.00951.0010700001020490000
2016-05-18968.00973.00955.00962.0011580001115791000
2016-05-17963.00975.00953.00969.0010840001048066000
2016-05-16965.00982.00960.00963.0013540001312595000
2016-05-13967.00968.00950.00959.0014670001410089000
2016-05-12935.00956.00928.00956.0018060001705640000
2016-05-11955.00960.00905.00932.0058530005449026000
2016-05-10968.00999.00964.00988.0030750003022610000
2016-05-09947.00968.00943.00968.0011780001127278000
2016-05-06950.00963.00938.00945.0013210001250162000
2016-05-02937.00946.00933.00940.0012100001136889000
2016-04-28985.00991.00950.00960.0013680001324975000
2016-04-27975.00986.00972.00985.0021640002125416000
2016-04-26947.00972.00940.00971.0018600001793542000
2016-04-25973.00973.00926.00933.0022160002089555000
2016-04-22973.00982.00968.00981.0013670001333526000
2016-04-21987.00989.00976.00980.0013400001314563000
2016-04-20967.00971.00957.00968.0011240001084626000
2016-04-19954.00973.00952.00968.0012490001207267000
2016-04-18952.00957.00940.00940.001056000997610000
2016-04-15958.00972.00953.00967.0012200001178050000
2016-04-14946.00962.00936.00962.0014640001393916000
2016-04-13940.00952.00931.00939.0013010001220065000
2016-04-12946.00959.00931.00939.0014210001336976000
2016-04-11968.00975.00944.00957.0016230001554551000
2016-04-08936.00964.00932.00954.0022930002184743000
2016-04-07920.00943.00913.00938.0019870001855031000
2016-04-06917.00932.00901.00924.0017490001609363000
2016-04-05898.00924.00895.00914.0022610002064626000
2016-04-04882.00906.00881.00901.0014870001333222000
2016-04-01916.00917.00875.00880.0020120001781782000
2016-03-31934.00939.00915.00916.0022490002078016000
2016-03-30923.00935.00920.00927.0014720001365647000
2016-03-29910.00927.00908.00920.0012320001130584000
2016-03-28923.00923.00899.00913.0011840001077222000
2016-03-25932.00941.00910.00919.0013100001208061000
2016-03-24913.00933.00913.00925.0012910001195346000
2016-03-23897.00922.00897.00912.0012070001102450000
2016-03-22904.00921.00889.00899.0012020001084570000
2016-03-18900.00903.00882.00889.0017420001550654000
2016-03-17914.00919.00892.00897.0014380001297474000
2016-03-16899.00917.00895.00906.0012240001112094000
2016-03-15902.00904.00893.00900.0014820001334412000
2016-03-14910.00917.00895.00902.0014430001303957000
2016-03-11898.00906.00890.00900.0028610002571173000
2016-03-10901.00913.00894.00909.0017550001590065000
2016-03-09885.00903.00878.00890.0021230001892943000
2016-03-08901.00902.00870.00880.0024100002122321000
2016-03-07915.00915.00898.00906.0015460001399856000
2016-03-04918.00927.00902.00925.0021180001940627000
2016-03-03928.00935.00918.00933.0016970001573662000
2016-03-02924.00944.00910.00937.0029850002775363000
2016-03-01860.00934.00853.00918.0044200003996640000
2016-02-29878.00885.00856.00857.0015360001330553000
2016-02-26872.00882.00861.00865.0014550001268638000
2016-02-25862.00872.00849.00867.0019680001695803000
2016-02-24865.00877.00839.00857.0021710001859632000
2016-02-23889.00895.00854.00868.0012990001131419000
2016-02-22863.00896.00858.00887.0014860001312113000
2016-02-19863.00876.00852.00868.0015130001306339000
2016-02-18888.00892.00870.00872.0014330001259565000
2016-02-17873.00879.00852.00868.0019460001682573000
2016-02-16904.00905.00876.00877.0022880002032506000
2016-02-15919.00928.00898.00920.0019540001788117000
2016-02-12888.00913.00879.00889.0025340002261190000
2016-02-10976.00984.00903.00922.0032400003004934000
2016-02-09974.00992.00966.00978.0023850002331395000
2016-02-08960.00994.00948.00989.0015960001557129000
2016-02-05960.00985.00951.00969.0025280002442208000
2016-02-041009.001027.00984.00999.0045360004547821000
2016-02-03957.001031.00957.001018.0052140005237099000
2016-02-02907.001010.00890.00986.0049460004723037000
2016-02-01890.00928.00890.00921.0018040001651892000
2016-01-29861.00889.00849.00887.0021530001874784000
2016-01-28831.00859.00827.00849.0019690001669202000
2016-01-27823.00837.00822.00834.001136000944089000
2016-01-26812.00832.00812.00820.0014070001154818000
2016-01-25813.00823.00802.00819.0013050001063566000
2016-01-22792.00804.00771.00803.0014680001158516000
2016-01-21786.00799.00764.00765.0017330001352608000
2016-01-20810.00819.00781.00784.0013690001084772000
2016-01-19811.00824.00800.00808.0012520001013377000
2016-01-18812.00825.00808.00819.00849000694397000
2016-01-15837.00846.00823.00827.001164000969855000
2016-01-14836.00839.00812.00828.0012340001017124000
2016-01-13842.00854.00835.00854.001067000903932000
2016-01-12834.00856.00834.00838.0012520001053866000
2016-01-08846.00867.00836.00854.0017990001532380000
2016-01-07865.00884.00855.00860.0016150001400044000
2016-01-06859.00879.00850.00864.001054000909331000
2016-01-05864.00871.00847.00862.0018080001558085000
2016-01-04898.00898.00856.00860.0013270001154025000
2015-12-30898.00899.00882.00898.001112000994692000
2015-12-29860.00893.00852.00893.0024200002132428000
2015-12-28851.00854.00833.00852.00982000830016000
2015-12-25847.00857.00842.00849.00690000585756000
2015-12-24847.00854.00831.00837.0013520001137458000
2015-12-22842.00843.00827.00838.00868000727426000
2015-12-21828.00844.00817.00842.0018820001565055000
2015-12-18849.00873.00835.00838.0022130001879296000
2015-12-17835.00854.00826.00849.0017370001468640000
2015-12-16814.00826.00794.00822.0027610002253252000
2015-12-15788.00796.00775.00779.001163000909263000
2015-12-14774.00786.00767.00783.001013000787056000
2015-12-11790.00809.00786.00792.0025880002049589000
2015-12-10780.00788.00777.00778.00851000663842000
2015-12-09794.00805.00781.00785.001081000853922000
2015-12-08796.00810.00793.00794.00831000663754000
2015-12-07803.00815.00799.00800.00958000771201000
2015-12-04790.00792.00777.00788.0015910001249079000
2015-12-03807.00812.00801.00807.00677000546156000
2015-12-02807.00814.00804.00811.00773000625815000
2015-12-01804.00813.00804.00812.00844000682641000

   ※ 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