[4218 東証1部] ニチバン 日足 時系列データ

[4218 東証1部] ニチバン (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-202406.002469.002399.002441.002820068709600
2017-10-192406.002418.002400.002409.001580038051600
2017-10-182413.002431.002383.002428.002490060007400
2017-10-172401.002446.002391.002413.003460083348400
2017-10-162428.002431.002381.002416.002950071115300
2017-10-132493.002509.002391.002428.003830092877800
2017-10-122541.002549.002407.002445.0053900132383500
2017-10-112620.002620.002512.002521.003100079148800
2017-10-102630.002630.002592.002606.003140081854400
2017-10-062550.002645.002521.002630.0051900135032800
2017-10-052440.002563.002411.002550.0052100131258800
2017-10-042351.002537.002341.002477.0074900184176300
2017-10-032413.002438.002352.002357.002910069063700
2017-10-022350.002445.002329.002390.0044500106050600
2017-09-292278.002340.002277.002330.002680061795300
2017-09-282305.002317.002278.002286.003200073338300
2017-09-272260.002324.002246.002324.002710061713800
2017-09-261114.001142.001112.001130.00147000165226000
2017-09-251151.001163.001112.001125.007500085201000
2017-09-221140.001145.001131.001142.005400061500000
2017-09-211141.001153.001135.001138.005900067354000
2017-09-201142.001148.001138.001146.004200047969000
2017-09-191134.001151.001134.001151.003800043451000
2017-09-151145.001153.001121.001139.008300094416000
2017-09-141135.001145.001118.001145.004000045235000
2017-09-131127.001138.001107.001138.006100068233000
2017-09-121114.001114.001096.001107.005200057421000
2017-09-111101.001143.001100.001107.007200080113000
2017-09-081100.001112.001085.001101.007200079147000
2017-09-071100.001108.001088.001102.002400026387000
2017-09-061087.001095.001074.001093.002500027158000
2017-09-051110.001119.001085.001095.004300047107000
2017-09-041129.001137.001108.001108.003500039235000
2017-09-011128.001153.001116.001135.005600063395000
2017-08-311117.001123.001117.001120.002400026895000
2017-08-301119.001121.001108.001112.005000055676000
2017-08-291115.001119.001093.001100.006200068682000
2017-08-281124.001130.001118.001123.001600017960000
2017-08-251122.001127.001107.001124.003800042451000
2017-08-241124.001133.001120.001122.001800020242000
2017-08-231136.001136.001111.001124.005000056103000
2017-08-221140.001160.001126.001127.004700053632000
2017-08-211140.001149.001122.001142.004300049033000
2017-08-181142.001147.001125.001136.004800054505000
2017-08-171131.001145.001121.001142.006800077059000
2017-08-161156.001156.001130.001136.005300060591000
2017-08-151147.001213.001147.001156.00125000146586000
2017-08-141135.001147.001108.001139.006600074687000
2017-08-101139.001163.001112.001137.008600098365000
2017-08-091087.001167.001070.001165.00299000334793000
2017-08-081004.001150.001001.001147.00276000293431000
2017-08-071002.001002.00996.001000.003200031999000
2017-08-04991.001001.00988.00999.003900038838000
2017-08-03988.00998.00983.00985.005800057301000
2017-08-021001.001001.00988.00990.003500034814000
2017-08-01993.001000.00984.00994.007500074387000
2017-07-31984.00990.00983.00984.004200041373000
2017-07-28993.00995.00984.00984.003100030646000
2017-07-271004.001004.00984.00993.00104000103409000
2017-07-261010.001013.00992.00995.005700057060000
2017-07-251007.001010.001001.001009.009100091624000
2017-07-24997.001007.00989.001007.005000049967000
2017-07-211000.001001.00991.00997.006500064754000
2017-07-20999.001004.00990.00994.008400083817000
2017-07-19991.00996.00987.00993.006200061504000
2017-07-181000.001003.00982.00988.006100060617000
2017-07-14974.001005.00974.00997.00105000103914000
2017-07-13966.00974.00964.00974.004100039786000
2017-07-12964.00969.00961.00966.003300031830000
2017-07-11966.00973.00965.00967.001700016468000
2017-07-10971.00973.00962.00962.004500043506000
2017-07-07974.00979.00960.00971.005100049482000
2017-07-06976.00978.00965.00974.003500034076000
2017-07-05956.00979.00952.00977.004300041677000
2017-07-04968.00973.00955.00956.007400071268000
2017-07-03954.00965.00950.00955.005500052657000
2017-06-30942.00954.00935.00954.006700063152000
2017-06-29960.00960.00953.00954.002900027707000
2017-06-28952.00955.00951.00953.004400041933000
2017-06-27960.00961.00952.00953.004800045878000
2017-06-26965.00969.00958.00960.002500024053000
2017-06-23951.00983.00951.00960.008100077793000
2017-06-22959.00968.00952.00955.006000057564000
2017-06-21973.00981.00957.00959.007200069702000
2017-06-20983.00983.00975.00982.006000058803000
2017-06-19962.00985.00962.00984.006800066621000
2017-06-16968.00968.00958.00962.003500033697000
2017-06-15953.00961.00952.00953.003600034372000
2017-06-14952.00965.00950.00953.004300041073000
2017-06-13943.00967.00943.00948.006900065856000
2017-06-12943.00960.00933.00950.005400051147000
2017-06-09947.00969.00947.00954.008900085052000
2017-06-08975.00977.00955.00956.007100068401000
2017-06-07960.00977.00958.00975.006900066808000
2017-06-06986.00986.00957.00960.009100087985000
2017-06-05971.00993.00971.00986.008500083546000
2017-06-02957.00993.00952.00984.00210000204838000
2017-06-01938.00955.00938.00955.006800064504000
2017-05-31943.00950.00932.00944.008400079165000
2017-05-30951.00951.00933.00940.005400050740000
2017-05-29935.00949.00925.00942.009100085243000
2017-05-26928.00943.00916.00940.00117000108743000
2017-05-25929.00935.00919.00928.005900054740000
2017-05-24935.00941.00920.00940.00125000116081000
2017-05-23949.00957.00933.00936.009800092310000
2017-05-22943.00955.00941.00950.00118000111694000
2017-05-19952.00956.00926.00931.00109000101987000
2017-05-18930.00953.00916.00945.00204000189922000
2017-05-17951.00963.00950.00959.00125000119766000
2017-05-16946.00969.00934.00966.00360000343534000
2017-05-15894.00965.00880.00960.00352000329135000
2017-05-12898.00903.00883.00894.00120000107183000
2017-05-11884.00897.00877.00895.00144000127789000
2017-05-10895.00906.00882.00888.009600085568000
2017-05-09916.00916.00893.00895.00142000128564000
2017-05-08886.00929.00886.00920.0010000091287000
2017-05-02869.00886.00869.00876.007500065900000
2017-05-01869.00884.00861.00869.008400073164000
2017-04-28875.00879.00865.00868.005500047928000
2017-04-27874.00880.00869.00870.007600066360000
2017-04-26884.00884.00869.00874.009300081538000
2017-04-25881.00883.00866.00869.00148000128878000
2017-04-24874.00883.00857.00870.0010100087584000
2017-04-21844.00869.00841.00859.007900067764000
2017-04-20858.00858.00836.00847.008600072717000
2017-04-19856.00872.00854.00861.009500081904000
2017-04-18839.00855.00836.00853.006700056630000
2017-04-17821.00841.00821.00836.006500054101000
2017-04-14821.00827.00818.00821.004600037838000
2017-04-13833.00833.00817.00825.00133000109675000
2017-04-12848.00848.00834.00846.003600030258000
2017-04-11841.00865.00841.00850.005200044249000
2017-04-10849.00869.00844.00855.007300062506000
2017-04-07840.00858.00840.00848.0010000084854000
2017-04-06868.00868.00832.00840.0010100085202000
2017-04-05896.00896.00860.00868.0010000087555000
2017-04-04923.00928.00885.00896.00115000103626000
2017-04-03932.00951.00919.00923.007900073479000
2017-03-31947.00948.00920.00920.009600089659000
2017-03-30948.00948.00922.00934.006700062524000
2017-03-29936.00948.00908.00948.008700081453000
2017-03-28938.00948.00921.00944.008400078795000
2017-03-27941.00942.00910.00923.008900082646000
2017-03-24942.00946.00935.00940.007100066776000
2017-03-23938.00967.00938.00945.007500071038000
2017-03-22950.00955.00938.00938.008000075622000
2017-03-21978.00990.00958.00966.00144000139693000
2017-03-171002.001002.00985.00991.006900068451000
2017-03-161000.001010.00994.001010.004900049192000
2017-03-15986.001002.00986.00997.008400083660000
2017-03-141000.001000.00975.00993.008100080095000
2017-03-13978.00995.00977.00989.00139000137455000
2017-03-10975.00988.00974.00979.0010100098886000
2017-03-09967.00982.00964.00978.006700065294000
2017-03-08971.00972.00955.00965.006500062562000
2017-03-07962.00980.00962.00971.009700094315000
2017-03-06954.00984.00948.00972.00211000204974000
2017-03-03947.00957.00947.00954.008000076121000
2017-03-02981.00981.00944.00947.00122000116326000
2017-03-01987.00987.00955.00966.00196000189366000
2017-02-28984.00992.00975.00978.00157000154444000
2017-02-27980.001012.00977.00996.00201000199318000
2017-02-24987.001000.00961.00990.00281000275578000
2017-02-23961.001009.00961.00996.00232000230226000
2017-02-22930.00969.00920.00966.00189000179352000
2017-02-21930.00948.00930.00935.00180000168814000
2017-02-20924.00936.00914.00930.00157000145201000
2017-02-17937.00954.00921.00939.00141000132353000
2017-02-16965.00966.00917.00932.00182000170917000
2017-02-15972.00981.00956.00964.00196000189061000
2017-02-14999.00999.00955.00969.00171000166481000
2017-02-131010.001012.00990.00999.00151000150988000
2017-02-10962.001017.00936.001010.00275000268559000
2017-02-09909.00964.00893.00962.00364000341311000
2017-02-08862.00918.00854.00902.00211000187058000
2017-02-07870.00873.00864.00867.007300063370000
2017-02-06862.00885.00861.00881.009400081975000
2017-02-03853.00860.00851.00856.006000051404000
2017-02-02877.00877.00853.00853.006200053588000
2017-02-01855.00883.00855.00877.008000069570000
2017-01-31852.00860.00842.00857.00119000101270000
2017-01-30859.00866.00847.00861.008000068691000
2017-01-27861.00864.00850.00861.0010300088487000
2017-01-26859.00863.00853.00860.007200061821000
2017-01-25850.00856.00836.00850.005100043240000
2017-01-24821.00845.00816.00843.007400061520000
2017-01-23845.00845.00819.00821.009900081615000
2017-01-20831.00848.00831.00845.007400062197000
2017-01-19830.00842.00830.00840.006800056896000
2017-01-18840.00847.00816.00830.00154000127794000
2017-01-17852.00852.00839.00841.004400037156000
2017-01-16860.00860.00840.00859.007200061408000
2017-01-13840.00859.00839.00854.006500055086000
2017-01-12858.00858.00839.00849.009000076311000
2017-01-11853.00862.00851.00857.0011600099208000
2017-01-10872.00873.00851.00853.0011200096116000
2017-01-06840.00874.00827.00873.00141000120415000
2017-01-05834.00845.00830.00842.006800056986000
2017-01-04824.00838.00811.00837.00181000149565000
2016-12-30811.00811.00796.00810.009400075646000
2016-12-29827.00831.00808.00811.0012000097781000
2016-12-28835.00844.00835.00840.004200035312000
2016-12-27841.00845.00829.00839.007400062094000
2016-12-26837.00839.00833.00835.007200060175000
2016-12-22830.00830.00821.00827.005400044610000
2016-12-21829.00832.00825.00830.006100050575000
2016-12-20814.00825.00814.00822.009600078667000
2016-12-19813.00829.00813.00823.009700079672000
2016-12-16816.00824.00812.00813.009100074351000
2016-12-15799.00808.00797.00803.008700069947000
2016-12-14791.00801.00788.00799.0010700084911000
2016-12-13775.00787.00774.00787.0012200095156000
2016-12-12787.00788.00765.00775.0012200094453000
2016-12-09756.00778.00747.00776.00157000119159000
2016-12-08786.00786.00767.00768.008100062698000
2016-12-07770.00783.00765.00779.0010600081839000
2016-12-06797.00797.00765.00770.00143000110525000
2016-12-05786.00786.00775.00782.00143000111593000
2016-12-02829.00831.00792.00796.00191000153879000
2016-12-01845.00856.00827.00829.0010200085482000
2016-11-30839.00847.00835.00845.006400053823000
2016-11-29841.00849.00834.00843.004500037866000
2016-11-28835.00836.00826.00834.007700064087000
2016-11-25866.00866.00835.00847.0010000084688000
2016-11-24885.00885.00863.00868.007300063453000
2016-11-22873.00887.00873.00881.0010100088899000
2016-11-21835.00870.00835.00858.00118000101136000
2016-11-18830.00839.00830.00833.004600038357000
2016-11-17816.00833.00810.00822.0010100082651000
2016-11-16835.00835.00817.00824.004800039594000
2016-11-15844.00845.00824.00826.004900040671000
2016-11-14854.00864.00845.00852.0011400097642000
2016-11-11864.00866.00832.00838.008300070033000
2016-11-10855.00884.00855.00867.006100052869000
2016-11-09876.00878.00815.00829.00139000117561000
2016-11-08888.00899.00877.00880.009100080543000
2016-11-07881.00897.00875.00886.007500066449000
2016-11-04895.00896.00876.00881.00133000117610000
2016-11-02929.00929.00903.00907.00167000151995000
2016-11-01944.00944.00928.00938.007000065443000
2016-10-31957.00957.00927.00948.009900093625000
2016-10-28951.00960.00927.00957.00145000137657000
2016-10-27922.00953.00922.00951.00163000153534000
2016-10-26936.00944.00929.00929.005400050389000
2016-10-25932.00949.00921.00946.00110000103172000
2016-10-24917.00940.00917.00933.00109000101219000
2016-10-21935.00936.00915.00925.00149000138075000
2016-10-20921.00950.00913.00949.00120000112049000
2016-10-19900.00930.00899.00927.00148000135098000
2016-10-18878.00910.00875.00908.00138000123561000

   ※ 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