[4465 東証1部] ニイタカ 日足 時系列データ

[4465 東証1部] ニイタカ (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-281822.001829.001814.001822.00780014221800
2017-04-271830.001830.001798.001822.00670012200900
2017-04-261845.001848.001830.001830.00700012863700
2017-04-251820.001826.001810.001826.00860015640100
2017-04-241777.001784.001776.001784.0043007653200
2017-04-211770.001777.001755.001777.0049008674100
2017-04-201792.001792.001770.001770.0046008177600
2017-04-191737.001785.001737.001769.00740013066200
2017-04-181739.001748.001731.001737.0040006944100
2017-04-171700.001730.001691.001723.00710012181600
2017-04-141722.001730.001703.001704.00980016811900
2017-04-131758.001758.001729.001737.00680011839200
2017-04-121807.001807.001766.001795.001240022163400
2017-04-111838.001852.001816.001840.001110020414300
2017-04-101822.001854.001803.001838.001440026451000
2017-04-071742.001796.001742.001782.001280022543500
2017-04-061770.001812.001730.001740.001650029109900
2017-04-051731.001755.001730.001730.001660028829700
2017-04-041839.001858.001740.001744.002250040404700
2017-04-031899.001899.001802.001837.004930091568700
2017-03-311945.001975.001939.001955.002420047306300
2017-03-301934.001947.001914.001940.001700032836300
2017-03-291900.001907.001874.001906.002400045501600
2017-03-281817.001870.001817.001846.003420062967100
2017-03-271804.001808.001780.001808.002400043195300
2017-03-241796.001796.001745.001790.001610028571500
2017-03-231805.001820.001757.001796.003680065897400
2017-03-221710.001738.001679.001731.002620044979700
2017-03-211637.001739.001637.001718.0061800104806900
2017-03-171601.001622.001600.001618.002770044554500
2017-03-161579.001584.001574.001584.0042006637700
2017-03-151580.001581.001565.001574.0058009145600
2017-03-141553.001578.001547.001578.0054008411200
2017-03-131556.001558.001549.001553.0030004660700
2017-03-101540.001558.001539.001543.001220018834300
2017-03-091530.001535.001526.001534.0060009188700
2017-03-081532.001532.001524.001528.0026003972000
2017-03-071525.001531.001525.001528.0032004892700
2017-03-061523.001528.001523.001526.0046007012500
2017-03-031515.001515.001506.001509.0062009370400
2017-03-021533.001533.001510.001513.0050007594300
2017-03-011525.001525.001506.001516.0052007887100
2017-02-281540.001540.001516.001517.00750011440300
2017-02-271531.001547.001521.001523.0061009320900
2017-02-241560.001560.001530.001530.00890013809800
2017-02-231523.001529.001518.001527.00980014927700
2017-02-221522.001523.001516.001521.0047007146100
2017-02-211522.001522.001510.001519.00700010621100
2017-02-201503.001516.001502.001505.001690025470000
2017-02-171525.001535.001494.001500.001790027071800
2017-02-161468.001477.001465.001475.0046006760000
2017-02-151468.001468.001457.001465.0062009085600
2017-02-141461.001469.001448.001448.00820011977600
2017-02-131452.001459.001452.001454.0068009897800
2017-02-101450.001453.001444.001452.0040005798200
2017-02-091446.001450.001439.001440.0022003176800
2017-02-081439.001440.001433.001437.0024003449100
2017-02-071436.001448.001436.001438.0024003452700
2017-02-061444.001444.001435.001436.0043006186200
2017-02-031439.001445.001438.001444.0042006054800
2017-02-021444.001444.001439.001439.0044006340200
2017-02-011446.001446.001442.001445.0039005632400
2017-01-311447.001447.001441.001446.0026003755700
2017-01-301450.001455.001446.001447.0041005946800
2017-01-271450.001450.001445.001450.0021003040100
2017-01-261446.001455.001443.001450.00700010132900
2017-01-251442.001445.001439.001444.0046006636000
2017-01-241439.001442.001434.001442.0048006905200
2017-01-231438.001438.001432.001433.0035005021000
2017-01-201446.001447.001440.001444.0030004336100
2017-01-191444.001444.001425.001441.0044006331500
2017-01-181435.001440.001419.001436.0053007579700
2017-01-171455.001455.001449.001449.00880012775400
2017-01-161454.001465.001454.001455.00860012524500
2017-01-131451.001456.001451.001454.0045006541700
2017-01-121455.001456.001453.001455.0049007126200
2017-01-111457.001458.001453.001457.0048006993600
2017-01-101455.001462.001452.001457.001080015726300
2017-01-061450.001455.001449.001454.00940013650400
2017-01-051449.001450.001446.001449.0056008113200
2017-01-041468.001468.001445.001455.0066009601400
2016-12-301451.001454.001449.001449.0031004499700
2016-12-291469.001469.001451.001457.0060008741500
2016-12-281458.001463.001445.001451.001560022663800
2016-12-271448.001465.001437.001444.00940013607500
2016-12-261471.001471.001443.001443.00770011206800
2016-12-221482.001483.001470.001471.00720010645600
2016-12-211488.001488.001473.001481.0044006512600
2016-12-201501.001510.001475.001485.003500052324200
2016-12-191447.001450.001444.001449.0051007385200
2016-12-161447.001475.001440.001451.001800026127300
2016-12-151446.001446.001433.001440.0027003885900
2016-12-141446.001446.001435.001439.0036005186700
2016-12-131435.001447.001428.001446.0044006320700
2016-12-121424.001438.001424.001434.0043006137400
2016-12-091460.001460.001415.001424.001110016008300
2016-12-081458.001458.001447.001458.0049007126200
2016-12-071454.001464.001450.001458.001250018213600
2016-12-061460.001460.001454.001454.0022003202900
2016-12-051439.001458.001424.001450.0036005197800
2016-12-021473.001481.001412.001460.0059008647500
2016-12-011476.001480.001474.001474.0045006644800
2016-11-301468.001479.001466.001476.0056008251500
2016-11-291470.001470.001465.001468.0042006162900
2016-11-281473.001480.001470.001473.002260033313500
2016-11-251504.001508.001487.001496.004090061343900
2016-11-241516.001518.001503.001512.001030015560700
2016-11-221512.001515.001500.001504.001570023721700
2016-11-211498.001514.001498.001508.001620024336500
2016-11-181492.001500.001483.001499.0063009405600
2016-11-171473.001479.001472.001479.0038005605500
2016-11-161476.001476.001470.001473.0015002209100
2016-11-151484.001484.001470.001472.0023003395800
2016-11-141457.001475.001457.001472.0039005731900
2016-11-111473.001473.001449.001455.0025003640100
2016-11-101445.001459.001445.001447.00820011886800
2016-11-091471.001477.001430.001430.001060015390600
2016-11-081477.001479.001471.001476.0032004721700
2016-11-071470.001512.001470.001487.0051007603200
2016-11-041464.001475.001462.001474.00730010715100
2016-11-021485.001505.001480.001485.0048007135100
2016-11-011512.001512.001504.001506.0037005579400
2016-10-311500.001515.001500.001511.0062009351600
2016-10-281500.001507.001495.001507.0066009916100
2016-10-271461.001500.001461.001496.00730010858200
2016-10-261452.001480.001452.001474.0052007635900
2016-10-251449.001460.001449.001455.0038005520300
2016-10-241443.001447.001442.001447.0034004912400
2016-10-211438.001443.001438.001443.0017002449800
2016-10-201443.001444.001433.001439.0018002594700
2016-10-191425.001437.001425.001437.00600858500
2016-10-181415.001435.001415.001425.0014001999600
2016-10-171424.001426.001419.001420.0017002419000
2016-10-141415.001429.001406.001422.0017002407400
2016-10-131423.001430.001423.001430.00700999000
2016-10-121424.001442.001423.001423.0029004141300
2016-10-111433.001444.001433.001444.0016002298100
2016-10-071441.001442.001431.001442.0019002736800
2016-10-061436.001450.001421.001441.00750010765700
2016-10-051430.001450.001430.001450.0051007341400
2016-10-041419.001430.001419.001430.0037005283700
2016-10-031416.001432.001416.001418.0055007823600
2016-09-301414.001419.001413.001413.0039005517500
2016-09-291420.001420.001410.001415.0027003826200
2016-09-281409.001410.001402.001410.0035004925000
2016-09-271400.001403.001395.001400.0063008818600
2016-09-261397.001400.001395.001400.0040005589700
2016-09-231400.001400.001396.001400.0069009655500
2016-09-211380.001395.001377.001395.0062008569000
2016-09-201380.001380.001374.001377.0042005793600
2016-09-161355.001381.001355.001381.0046006263200
2016-09-151390.001390.001381.001384.0016002218200
2016-09-141382.001391.001382.001388.0011001527700
2016-09-131390.001390.001381.001382.009001248300
2016-09-121388.001388.001369.001376.0025003457800
2016-09-091379.001388.001379.001386.0025003451000
2016-09-081379.001385.001379.001385.0023003176700
2016-09-071372.001379.001372.001379.0017002336500
2016-09-061338.001372.001338.001372.0010001362000
2016-09-051392.001393.001330.001333.0038005236100
2016-09-021382.001384.001380.001383.0018002488100
2016-09-011375.001381.001375.001376.0018002476000
2016-08-311381.001381.001374.001375.0022003033500
2016-08-301358.001374.001329.001348.009001221500
2016-08-291370.001372.001342.001358.0018002453900
2016-08-261331.001331.001328.001329.0016002128500
2016-08-251345.001345.001341.001341.0024003225100
2016-08-241367.001367.001352.001358.0013001765400
2016-08-231372.001372.001346.001347.0014001894900
2016-08-221366.001366.001330.001359.0026003535700
2016-08-191345.001345.001303.001308.0033004393400
2016-08-181320.001330.001316.001318.0015001980100
2016-08-171347.001347.001327.001328.0020002676000
2016-08-161380.001380.001339.001347.0014001890800
2016-08-151382.001382.001378.001378.009001242200
2016-08-121381.001382.001364.001382.0014001930200
2016-08-101380.001380.001347.001368.0022003019300
2016-08-091375.001375.001372.001373.008001098900
2016-08-081370.001370.001361.001368.0021002873900
2016-08-051374.001375.001360.001361.0014001919700
2016-08-041387.001387.001349.001354.0014001924500
2016-08-031315.001333.001315.001333.0045005928700
2016-08-021385.001385.001358.001367.009001234400
2016-08-011375.001377.001354.001355.0019002597900
2016-07-291348.001378.001348.001375.0013001764000
2016-07-281377.001378.001356.001378.0021002878000
2016-07-271365.001371.001361.001368.0031004236500
2016-07-261377.001377.001363.001364.0032004385000
2016-07-251389.001389.001359.001377.0046006370000
2016-07-221344.001368.001338.001368.0030004071400
2016-07-211340.001354.001335.001343.0045006036500
2016-07-201327.001337.001327.001337.0028003724700
2016-07-191338.001339.001320.001337.0026003462700
2016-07-151336.001340.001336.001337.0010001336900
2016-07-141337.001342.001335.001336.0022002944700
2016-07-131314.001345.001314.001340.0045005956600
2016-07-121336.001336.001310.001333.0016002122600
2016-07-111320.001327.001312.001319.0019002504800
2016-07-081305.001320.001305.001312.0014001838800
2016-07-071316.001317.001306.001317.0022002892100
2016-07-061311.001315.001311.001315.0012001576400
2016-07-051311.001315.001309.001310.0027003540200
2016-07-041297.001313.001297.001309.0018002352800
2016-07-011272.001299.001272.001297.0010001290600
2016-06-301278.001278.001266.001271.0012001525500
2016-06-291269.001269.001261.001268.008001013600
2016-06-281271.001271.001227.001259.0010001257300
2016-06-271315.001315.001281.001283.0025003240600
2016-06-241319.001319.001221.001229.0040005054200
2016-06-231320.001320.001287.001299.0020002597600
2016-06-221267.001267.001239.001260.0023002877600
2016-06-211255.001296.001255.001294.009001157500
2016-06-201313.001313.001277.001279.0035004523000
2016-06-171299.001300.001286.001288.0020002578900
2016-06-161289.001289.001279.001281.0024003081400
2016-06-151300.001300.001297.001297.009001168800
2016-06-141303.001308.001271.001288.0015001935100
2016-06-131320.001320.001305.001306.0018002355200
2016-06-101346.001346.001323.001325.0059007897900
2016-06-091342.001342.001329.001335.0016002134800
2016-06-081332.001342.001332.001342.0011001468600
2016-06-071330.001334.001330.001334.00600798900
2016-06-061347.001347.001327.001331.0027003607400
2016-06-031348.001349.001347.001349.0022002964600
2016-06-021347.001348.001347.001347.0026003502500
2016-06-011342.001349.001342.001346.0026003496800
2016-05-311342.001343.001340.001342.0014001878700
2016-05-301343.001347.001334.001347.0055007380800
2016-05-271333.001336.001325.001333.001190015866700
2016-05-261372.001393.001350.001360.002260030908100
2016-05-251400.001402.001390.001398.0051007131500
2016-05-241391.001400.001391.001400.0048006696900
2016-05-231391.001399.001388.001393.00750010440500
2016-05-201399.001399.001388.001391.0047006556300
2016-05-191384.001400.001384.001394.0036005010900
2016-05-181385.001390.001384.001384.0015002080600
2016-05-171381.001394.001381.001385.0045006240400
2016-05-161390.001390.001383.001383.0024003330700
2016-05-131388.001394.001385.001390.0019002640900
2016-05-121395.001398.001390.001397.0028003908500
2016-05-111402.001407.001395.001395.0025003501300
2016-05-101390.001404.001389.001402.0042005861500
2016-05-091394.001399.001385.001394.0052007236000
2016-05-061380.001384.001377.001384.0044006072600
2016-05-021384.001385.001368.001380.0052007178300
2016-04-281402.001415.001389.001392.00760010652900
2016-04-271413.001413.001402.001406.0031004364400
2016-04-261402.001411.001395.001405.0050007014200
2016-04-251418.001418.001404.001418.0067009480200
2016-04-221416.001418.001392.001418.0034004794800

   ※ 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