[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 
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
2016-04-211405.001417.001400.001409.0068009567700
2016-04-201417.001418.001401.001405.0029004094400
2016-04-191415.001415.001373.001408.0036005032000
2016-04-181373.001417.001370.001415.0033004599200
2016-04-151354.001374.001354.001374.0023003135700
2016-04-141364.001376.001364.001374.0012001648100
2016-04-131357.001367.001357.001367.0014001907400
2016-04-121356.001380.001355.001355.0028003803300
2016-04-111384.001384.001360.001362.0021002884900
2016-04-081385.001398.001383.001384.0022003057400
2016-04-071370.001399.001370.001385.0015002072000
2016-04-061369.001399.001369.001378.0030004144400
2016-04-051411.001411.001370.001370.0033004579700
2016-04-041402.001411.001387.001411.0025003499400
2016-04-011415.001415.001381.001382.00760010639600
2016-03-311400.001434.001400.001415.00830011750900
2016-03-301420.001420.001383.001403.00830011747100
2016-03-291345.001380.001324.001380.00880011935100
2016-03-281330.001350.001328.001343.0057007627800
2016-03-251321.001325.001312.001314.0030003961800
2016-03-241330.001330.001304.001309.0064008447900
2016-03-231324.001324.001320.001323.0025003308800
2016-03-221353.001353.001318.001324.00780010406200
2016-03-181331.001334.001318.001323.0022002916600
2016-03-171332.001339.001325.001330.0050006661200
2016-03-161325.001325.001318.001322.0019002513400
2016-03-151328.001330.001324.001324.0045005970400
2016-03-141333.001333.001316.001318.0042005574000
2016-03-111319.001326.001319.001324.0067008849800
2016-03-101320.001321.001315.001315.0040005277100
2016-03-091329.001329.001317.001321.0022002905400
2016-03-081317.001319.001317.001318.0011001449500
2016-03-071333.001333.001316.001319.0042005571400
2016-03-041325.001330.001316.001323.0030003972200
2016-03-031312.001329.001312.001325.0022002913600
2016-03-021330.001330.001305.001312.0013001707600
2016-03-011298.001318.001293.001293.0018002342900
2016-02-291320.001321.001267.001267.0037004802700
2016-02-261329.001329.001315.001320.0010001322500
2016-02-251335.001335.001292.001329.0065008612700
2016-02-241319.001334.001293.001305.0050006584000
2016-02-231338.001338.001309.001316.0036004753400
2016-02-221310.001310.001295.001307.0031004051800
2016-02-191308.001308.001268.001301.0034004415400
2016-02-181299.001303.001286.001303.0027003506100
2016-02-171298.001298.001286.001290.0025003226700
2016-02-161277.001289.001217.001289.008001020400
2016-02-151270.001270.001200.001266.0021002651600
2016-02-121170.001181.001151.001152.0048005610600
2016-02-101305.001308.001255.001261.0036004635400
2016-02-091359.001359.001304.001305.0022002906600
2016-02-081331.001370.001331.001349.0023003095800
2016-02-051325.001357.001320.001330.0024003201100
2016-02-041325.001325.001325.001325.0015001987500
2016-02-031342.001348.001326.001327.0025003335000
2016-02-021316.001341.001316.001341.0033004363400
2016-02-011286.001316.001286.001316.0031004016900
2016-01-291299.001299.001282.001284.0024003088300
2016-01-281293.001321.001286.001286.0035004526900
2016-01-271273.001324.001273.001306.0032004154800
2016-01-261300.001300.001281.001281.0036004666100
2016-01-251327.001328.001291.001291.0043005648400
2016-01-221188.001239.001161.001237.0040004804600
2016-01-211220.001250.001157.001157.0032003865800
2016-01-201329.001339.001220.001221.001040013120500
2016-01-191261.001261.001239.001239.0030003761300
2016-01-181261.001280.001257.001259.0028003532400
2016-01-151350.001350.001301.001302.0015002003500
2016-01-141327.001327.001282.001282.0049006385300
2016-01-131327.001328.001323.001327.008001061000
2016-01-121347.001347.001308.001308.0039005180600
2016-01-081367.001368.001345.001347.0034004604300
2016-01-071402.001402.001367.001367.0037005108200
2016-01-061400.001414.001383.001402.0022003073700
2016-01-051418.001424.001405.001406.0055007784700
2016-01-041414.001432.001413.001417.0064009081200
2015-12-301400.001419.001399.001413.0037005190300
2015-12-291380.001400.001377.001400.0039005414200
2015-12-281430.001430.001398.001401.0027003794700
2015-12-251430.001430.001377.001381.00730010314500
2015-12-241463.001463.001431.001434.0044006355600
2015-12-221463.001463.001431.001443.0024003470500
2015-12-211431.001469.001431.001451.0059008501100
2015-12-181509.001509.001460.001485.0033004911000
2015-12-171440.001449.001440.001449.0049007078400
2015-12-161432.001440.001432.001438.0026003735900
2015-12-151455.001455.001438.001438.0020002893000
2015-12-141450.001456.001430.001456.0029004168700
2015-12-111450.001458.001450.001453.0065009433200
2015-12-101492.001492.001467.001467.0057008455400
2015-12-091475.001484.001475.001482.0041006069600
2015-12-081492.001494.001475.001475.0052007734500
2015-12-071489.001500.001489.001492.00920013749600
2015-12-041514.001520.001505.001514.0045006800500
2015-12-031518.001518.001506.001515.0028004234800
2015-12-021515.001520.001501.001512.0044006657500
2015-12-011494.001514.001494.001514.00700010516200
2015-11-301507.001508.001489.001493.0034005096600
2015-11-271519.001523.001506.001506.0045006805500
2015-11-261550.001562.001516.001528.002350036171400

   ※ 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