[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 
2017-12-151856.001864.001851.001856.0041007608900
2017-12-141850.001862.001850.001856.00950017640700
2017-12-131850.001858.001841.001854.00590010926200
2017-12-121855.001862.001840.001850.00600011116900
2017-12-111840.001855.001835.001849.001270023444300
2017-12-081817.001829.001806.001820.00950017266500
2017-12-071779.001810.001779.001805.001080019393900
2017-12-061795.001800.001761.001761.001080019232900
2017-12-051813.001817.001792.001793.001150020744400
2017-12-041837.001842.001823.001826.00830015204200
2017-12-011850.001861.001841.001843.00870016080600
2017-11-301854.001855.001841.001851.00730013496700
2017-11-291850.001860.001850.001854.00710013156800
2017-11-281843.001856.001834.001848.003960073119200
2017-11-271899.001901.001878.001888.003340063117900
2017-11-241900.001902.001895.001899.001320025055500
2017-11-221905.001907.001892.001905.00890016935900
2017-11-211892.001905.001891.001900.00670012724000
2017-11-201892.001892.001882.001886.00690013026800
2017-11-171880.001912.001880.001882.001680031692800
2017-11-161871.001899.001871.001884.001880035343100
2017-11-151898.001898.001880.001880.001030019415800
2017-11-141900.001900.001890.001896.001820034529200
2017-11-131915.001915.001889.001889.001300024700800
2017-11-101907.001920.001902.001913.001010019290200
2017-11-091920.001929.001916.001923.001100021142600
2017-11-081917.001923.001915.001922.00540010363100
2017-11-071922.001929.001919.001924.00790015178600
2017-11-061932.001934.001927.001929.00880016985300
2017-11-021928.001934.001915.001934.00690013267900
2017-11-011928.001930.001919.001922.001130021745100
2017-10-311915.001919.001906.001919.00710013585800
2017-10-301913.001913.001903.001910.001190022715100
2017-10-271899.001912.001899.001905.001160022104100
2017-10-261901.001904.001895.001900.00650012347900
2017-10-251900.001903.001896.001902.00660012539000
2017-10-241899.001904.001895.001904.0047008928900
2017-10-231900.001907.001893.001899.001130021494800
2017-10-201898.001898.001890.001895.00640012128500
2017-10-191908.001908.001899.001903.0043008181700
2017-10-181904.001909.001898.001909.0037007042800
2017-10-171915.001915.001902.001902.00850016217600
2017-10-161929.001929.001915.001920.00750014417200
2017-10-131913.001930.001913.001927.00770014808000
2017-10-121939.001939.001912.001924.001030019825700
2017-10-111897.001920.001897.001905.00910017351300
2017-10-101911.001934.001910.001926.00880016930400
2017-10-061910.001916.001900.001910.00890016967900
2017-10-051900.001908.001896.001896.00660012541300
2017-10-041897.001900.001894.001900.00660012528300
2017-10-031877.001895.001874.001894.001120021077200
2017-10-021850.001879.001850.001872.003000055873600
2017-09-291925.001929.001897.001909.001810034710000
2017-09-281917.001924.001908.001918.001270024376500
2017-09-271910.001917.001901.001917.00580011072300
2017-09-261918.001926.001887.001910.001120021378100
2017-09-251908.001920.001905.001918.001230023514100
2017-09-221925.001925.001900.001907.001120021396400
2017-09-211929.001934.001914.001915.00620011927400
2017-09-201930.001933.001913.001926.001070020602000
2017-09-191923.001928.001919.001924.00860016535500
2017-09-151903.001923.001902.001906.00640012244700
2017-09-141925.001940.001893.001900.001320025364200
2017-09-131899.001920.001879.001907.001480028164900
2017-09-121886.001889.001880.001887.0040007539100
2017-09-111895.001895.001878.001879.0041007735400
2017-09-081859.001887.001859.001887.00770014410400
2017-09-071918.001918.001875.001882.00590011186300
2017-09-061850.001904.001835.001886.00590010972200
2017-09-051925.001925.001881.001882.001050019986100
2017-09-041946.001946.001900.001930.001430027540800
2017-09-011965.001965.001931.001949.002030039461300
2017-08-311946.001946.001918.001937.002320044830500
2017-08-301869.001900.001869.001900.001760033242900
2017-08-291834.001860.001823.001857.001260023245300
2017-08-281827.001834.001821.001834.00970017734000
2017-08-251815.001818.001811.001811.0044007984700
2017-08-241813.001815.001806.001809.0035006331300
2017-08-231820.001821.001805.001805.0055009976800
2017-08-221808.001808.001801.001801.0029005236300
2017-08-211815.001815.001803.001809.0034006156200
2017-08-181801.001808.001799.001806.0052009379000
2017-08-171807.001815.001805.001811.0015002717700
2017-08-161809.001815.001800.001811.0023004166200
2017-08-151820.001820.001801.001813.0030005433700
2017-08-141805.001812.001800.001810.0036006499000
2017-08-101808.001809.001801.001809.0029005234700
2017-08-091836.001836.001806.001808.00710012914200
2017-08-081830.001830.001825.001830.0052009502600
2017-08-071825.001829.001824.001825.00560010225200
2017-08-041831.001838.001820.001823.00980017923300
2017-08-031806.001816.001791.001808.0055009908100
2017-08-021830.001830.001804.001806.0041007456300
2017-08-011817.001825.001817.001825.0044008010600
2017-07-311809.001829.001802.001817.00700012675700
2017-07-281804.001830.001797.001830.001620029418500
2017-07-271798.001805.001777.001800.00850015289600
2017-07-261783.001790.001775.001790.0047008380400
2017-07-251785.001785.001774.001780.00840014968700
2017-07-241775.001783.001773.001783.00870015470200
2017-07-211779.001783.001772.001775.00660011731200
2017-07-201773.001779.001768.001779.0053009398200
2017-07-191764.001774.001755.001774.00790013944500
2017-07-181742.001757.001741.001753.001120019560900
2017-07-141820.001830.001731.001752.004230075403300
2017-07-131782.001800.001770.001800.003100055400200
2017-07-121770.001777.001769.001777.001040018436500
2017-07-111750.001760.001750.001759.0031005442400
2017-07-101747.001750.001740.001740.0027004712100
2017-07-071736.001763.001736.001736.00690011991800
2017-07-061754.001768.001747.001757.0050008769300
2017-07-051753.001761.001752.001753.0027004736300
2017-07-041765.001765.001753.001753.0030005276400
2017-07-031764.001764.001750.001752.0032005622000
2017-06-301749.001760.001749.001760.0015002635000
2017-06-291747.001757.001746.001749.0019003324600
2017-06-281775.001775.001751.001754.0027004746500
2017-06-271761.001778.001760.001776.0048008498200
2017-06-261774.001774.001763.001764.0033005836900
2017-06-231773.001773.001754.001754.0024004237300
2017-06-221773.001775.001763.001773.0046008148600
2017-06-211751.001768.001749.001758.0027004736900
2017-06-201728.001763.001723.001761.00980017134200
2017-06-191720.001728.001720.001726.0049008448500
2017-06-161718.001724.001718.001723.0013002239000
2017-06-151725.001725.001717.001717.0022003783100
2017-06-141714.001722.001714.001717.0022003778700
2017-06-131710.001715.001708.001714.0033005648900
2017-06-121727.001727.001714.001718.0029004994100
2017-06-091732.001736.001723.001727.0048008303900
2017-06-081737.001745.001733.001733.0031005384200
2017-06-071756.001756.001731.001737.0014002434000
2017-06-061747.001747.001732.001736.0036006268900
2017-06-051757.001757.001745.001745.0039006830500
2017-06-021726.001757.001726.001757.00660011513800
2017-06-011720.001728.001718.001727.0045007751600
2017-05-311738.001738.001716.001720.00740012781200
2017-05-301735.001756.001735.001738.0052009046700
2017-05-291750.001752.001730.001735.002660046333300
2017-05-261782.001789.001766.001773.003310058746600
2017-05-251800.001809.001797.001800.001260022690300
2017-05-241830.001830.001807.001810.00860015580100
2017-05-231827.001832.001820.001820.00900016444500
2017-05-221808.001823.001808.001822.00570010349500
2017-05-191799.001810.001799.001808.00720012977500
2017-05-181800.001802.001791.001802.00910016361700
2017-05-171821.001821.001810.001814.001560028345000
2017-05-161828.001829.001820.001820.00680012400600
2017-05-151840.001841.001825.001827.001060019425000
2017-05-121840.001843.001836.001836.00750013794800
2017-05-111834.001844.001834.001843.00710013065900
2017-05-101844.001844.001830.001836.00770014136500
2017-05-091824.001828.001820.001827.00990018052000
2017-05-081822.001831.001821.001825.001470026839300
2017-05-021820.001826.001820.001825.00720013121900
2017-05-011822.001830.001818.001820.001040018943900
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

   ※ 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。 

Twitter