[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 
2017-03-24942.00946.00935.00940.007100066776000
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
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

   ※ 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