[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 
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
2016-10-17892.00923.00884.00887.00151000135274000
2016-10-14850.00896.00848.00895.00322000282374000
2016-10-13835.00849.00823.00847.007700064162000
2016-10-12821.00836.00812.00835.009300076731000
2016-10-11815.00855.00810.00821.00145000119943000
2016-10-07809.00818.00780.00815.009600076789000
2016-10-06819.00835.00812.00814.00157000128935000
2016-10-05810.00849.00810.00827.00185000153846000
2016-10-04778.00820.00778.00820.00176000141022000
2016-10-03780.00780.00771.00779.002500019429000
2016-09-30779.00779.00763.00771.006300048560000
2016-09-29759.00780.00755.00780.00261000199976000
2016-09-28765.00765.00758.00761.004000030509000
2016-09-27754.00768.00754.00768.00144000109228000
2016-09-26780.00785.00763.00767.0011300087689000
2016-09-23762.00775.00755.00775.008100062084000
2016-09-21732.00764.00730.00763.006700049902000
2016-09-20731.00751.00726.00741.00148000109396000
2016-09-16736.00749.00730.00743.007300053917000
2016-09-15744.00752.00733.00735.005900043749000
2016-09-14742.00756.00742.00750.006300047139000
2016-09-13746.00747.00740.00741.002000014872000
2016-09-12742.00751.00737.00746.003700027528000
2016-09-09755.00756.00746.00752.007100053416000
2016-09-08755.00770.00755.00763.004500034207000
2016-09-07756.00766.00756.00762.003800028906000
2016-09-06750.00776.00750.00762.007400056515000
2016-09-05755.00760.00749.00750.005500041481000
2016-09-02758.00758.00746.00746.006100045759000
2016-09-01762.00768.00756.00758.004200031961000
2016-08-31772.00772.00753.00755.007400056138000
2016-08-30778.00778.00756.00760.006600050293000
2016-08-29800.00800.00777.00780.005800045519000
2016-08-26793.00793.00776.00787.005800045386000
2016-08-25795.00795.00781.00785.004700036926000
2016-08-24806.00806.00789.00795.005500043839000
2016-08-23792.00820.00792.00800.00136000109748000
2016-08-22793.00810.00788.00807.00243000194110000
2016-08-19779.00795.00777.00786.00149000116936000
2016-08-18775.00800.00774.00792.00147000116173000
2016-08-17793.00801.00778.00787.0010400081662000
2016-08-16810.00814.00795.00808.007700061957000
2016-08-15798.00835.00798.00818.008000065505000
2016-08-12771.00799.00767.00798.007300057427000
2016-08-10787.00788.00769.00773.009500073662000
2016-08-09795.00803.00789.00802.008500067779000
2016-08-08752.00801.00733.00787.00349000264172000
2016-08-05780.00792.00759.00764.00145000112285000
2016-08-04776.00785.00770.00774.0011900092272000
2016-08-03777.00789.00777.00786.0012000094201000
2016-08-02760.00792.00754.00777.00215000166946000
2016-08-01759.00759.00741.00753.00154000115612000
2016-07-29743.00752.00733.00750.00172000127568000
2016-07-28757.00757.00740.00743.0012600093886000
2016-07-27767.00767.00750.00756.00173000130978000
2016-07-26751.00766.00751.00761.0011100084434000
2016-07-25774.00774.00754.00758.00161000123032000
2016-07-22778.00778.00762.00769.009500073010000
2016-07-21798.00800.00776.00778.009800077219000
2016-07-20818.00818.00793.00800.00149000119858000
2016-07-19793.00820.00791.00818.00192000154697000
2016-07-15817.00818.00780.00784.007000055702000
2016-07-14810.00826.00809.00817.004300035170000
2016-07-13788.00811.00788.00799.005300042436000
2016-07-12805.00812.00782.00785.00195000155400000
2016-07-11760.00806.00755.00805.00148000116418000
2016-07-08740.00757.00740.00745.00134000100312000
2016-07-07754.00759.00744.00749.00165000124063000
2016-07-06779.00779.00761.00768.0012800098198000
2016-07-05777.00787.00771.00779.009600074907000
2016-07-04778.00782.00764.00781.00149000115551000
2016-07-01779.00780.00768.00770.00129000100011000
2016-06-30788.00803.00761.00769.008300064344000
2016-06-29785.00785.00752.00758.0011700089063000
2016-06-28773.00795.00764.00783.009800076325000
2016-06-27740.00775.00740.00775.0010100076615000
2016-06-24815.00815.00722.00730.0011100084098000
2016-06-23810.00816.00797.00806.007700061975000
2016-06-22819.00822.00796.00798.00200000160689000
2016-06-21816.00826.00808.00819.00198000162374000
2016-06-20797.00833.00796.00831.00166000135499000
2016-06-17800.00807.00793.00800.0011200089476000
2016-06-16825.00839.00782.00789.009500077246000
2016-06-15806.00828.00798.00823.007800063626000
2016-06-14790.00809.00787.00806.008100064493000
2016-06-13808.00824.00795.00805.00193000155770000
2016-06-10870.00875.00835.00837.00127000109011000
2016-06-09843.00864.00841.00861.007500064023000
2016-06-08829.00857.00824.00843.00134000112472000
2016-06-07825.00827.00802.00824.008900072900000
2016-06-06791.00823.00791.00819.008700070649000
2016-06-03791.00812.00791.00806.0010200081975000
2016-06-02790.00814.00790.00800.009400075282000
2016-06-01791.00799.00752.00798.00130000101660000
2016-05-31788.00799.00767.00796.00136000106504000
2016-05-30775.00787.00772.00785.006600051439000
2016-05-27759.00765.00755.00765.009000068552000
2016-05-26758.00765.00745.00755.00174000130958000
2016-05-25739.00758.00738.00749.00143000106774000
2016-05-24718.00739.00718.00736.0011900086768000
2016-05-23717.00719.00713.00717.005100036547000
2016-05-20708.00719.00707.00717.0012700090743000
2016-05-19690.00705.00683.00702.0010100070100000
2016-05-18687.00687.00672.00682.00175000118672000
2016-05-17689.00694.00684.00689.0010700073687000
2016-05-16705.00705.00685.00689.00177000123022000
2016-05-13629.00710.00625.00710.00269000180119000
2016-05-12638.00639.00632.00634.006000038140000
2016-05-11642.00654.00642.00644.0012000077602000
2016-05-10632.00646.00630.00642.006000038457000
2016-05-09629.00644.00624.00639.006600041990000
2016-05-06620.00633.00618.00631.0011900074596000
2016-05-02635.00635.00616.00624.007800048718000
2016-04-28655.00655.00634.00637.008900057598000
2016-04-27631.00649.00631.00649.00176000113042000
2016-04-26638.00638.00625.00630.0013000081964000
2016-04-25648.00648.00625.00630.0011900075664000
2016-04-22640.00645.00634.00643.009600061369000
2016-04-21631.00644.00619.00643.007900049855000
2016-04-20616.00642.00615.00630.0014100088571000
2016-04-19620.00629.00618.00618.00183000114091000
2016-04-18621.00628.00611.00612.0010100062676000
2016-04-15633.00639.00621.00631.007600048085000
2016-04-14613.00628.00611.00628.0016000099339000
2016-04-13615.00619.00609.00611.007900048578000
2016-04-12610.00619.00605.00605.007700047090000
2016-04-11616.00616.00598.00609.009100055134000
2016-04-08597.00621.00597.00608.0010600064894000
2016-04-07608.00632.00608.00615.0013300082072000
2016-04-06629.00631.00615.00617.006500040502000
2016-04-05646.00646.00613.00619.008900055516000
2016-04-04633.00646.00620.00646.008400053066000
2016-04-01656.00656.00623.00625.00158000100846000
2016-03-31665.00668.00656.00659.009600063565000
2016-03-30666.00673.00657.00667.0013000086834000
2016-03-29652.00666.00648.00666.008400055316000
2016-03-28647.00660.00647.00660.008700056883000
2016-03-25659.00666.00655.00657.005600036926000
2016-03-24668.00668.00653.00664.006100040270000
2016-03-23671.00672.00659.00665.006400042741000
2016-03-22674.00674.00655.00671.004300028677000
2016-03-18653.00669.00642.00663.0011300073658000
2016-03-17670.00670.00652.00653.003800025041000
2016-03-16646.00678.00633.00667.008900058741000
2016-03-15649.00649.00632.00640.002000012796000
2016-03-14638.00644.00630.00643.002100013423000
2016-03-11626.00635.00624.00633.004300026999000
2016-03-10607.00627.00607.00627.002600016145000
2016-03-09612.00612.00604.00609.00140008517000
2016-03-08600.00609.00593.00609.00160009609000
2016-03-07611.00611.00600.00610.001900011539000
2016-03-04614.00617.00610.00617.001900011652000
2016-03-03618.00628.00614.00622.003600022359000
2016-03-02612.00628.00612.00628.00110006849000
2016-03-01617.00622.00611.00611.002100012945000
2016-02-29640.00640.00620.00627.005100032197000
2016-02-26625.00646.00625.00640.007200045771000
2016-02-25624.00630.00613.00620.003300020547000
2016-02-24600.00619.00600.00616.002800017189000
2016-02-23619.00620.00604.00609.002600015923000
2016-02-22621.00632.00619.00624.003900024303000
2016-02-19622.00623.00600.00618.004900029985000
2016-02-18608.00620.00608.00620.004000024589000
2016-02-17610.00615.00592.00608.003100018738000
2016-02-16583.00627.00583.00608.007100043446000
2016-02-15590.00600.00580.00589.002500014733000
2016-02-12570.00590.00563.00563.008300047732000
2016-02-10619.00638.00604.00610.0011500071262000
2016-02-09608.00618.00591.00616.009200055860000
2016-02-08593.00618.00588.00618.003200019306000
2016-02-05585.00593.00583.00588.002800016447000
2016-02-04600.00613.00593.00600.002700016255000
2016-02-03609.00609.00599.00600.002100012639000
2016-02-02621.00623.00602.00616.002500015435000
2016-02-01623.00623.00611.00621.004500027860000
2016-01-29582.00602.00582.00599.001800010684000
2016-01-28598.00610.00588.00588.003100018550000
2016-01-27582.00608.00582.00608.002700016126000
2016-01-26581.00585.00578.00581.002100012226000
2016-01-25599.00606.00591.00600.008700051953000
2016-01-22557.00600.00545.00598.006900039489000
2016-01-21553.00564.00553.00557.004600025709000
2016-01-20584.00584.00555.00558.005700032801000
2016-01-19583.00598.00577.00577.003900022879000
2016-01-18579.00595.00567.00593.003400019775000
2016-01-15595.00598.00583.00583.003400020114000
2016-01-14594.00595.00582.00583.003800022257000
2016-01-13586.00608.00586.00599.005500032905000
2016-01-12615.00639.00585.00585.0010500063919000
2016-01-08605.00623.00605.00605.004300026343000
2016-01-07614.00622.00610.00611.004300026447000
2016-01-06613.00644.00612.00620.009400059315000
2016-01-05611.00623.00610.00617.004700028930000
2016-01-04628.00642.00626.00627.007400046765000
2015-12-30611.00618.00611.00618.001800011058000
2015-12-29618.00619.00611.00611.002600015973000
2015-12-28600.00617.00598.00611.002400014519000
2015-12-25606.00606.00584.00597.006100036209000
2015-12-24607.00611.00600.00607.004800029076000
2015-12-22608.00609.00605.00606.002200013351000
2015-12-21607.00617.00599.00605.004800029075000
2015-12-18620.00622.00605.00613.003200019680000
2015-12-17613.00623.00613.00620.00160009893000
2015-12-16616.00625.00612.00613.002900017881000
2015-12-15627.00627.00614.00614.00160009955000
2015-12-14602.00624.00602.00619.002400014647000
2015-12-11604.00627.00604.00619.006000036683000
2015-12-10633.00633.00612.00613.001900011727000
2015-12-09633.00638.00622.00631.004300027077000
2015-12-08643.00650.00633.00643.005500035420000
2015-12-07633.00644.00633.00642.004500028757000
2015-12-04619.00636.00619.00630.003300020682000
2015-12-03630.00642.00624.00629.005500034671000

   ※ 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