[4654 大証2部] ニチゾウテック 日足 時系列データ

[4654 大証2部] ニチゾウテック (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12510.00510.00510.00510.001000510000
2013-07-11510.00510.00510.00510.001000510000
2013-07-10506.00506.00506.00506.0020001012000
2013-07-0900
2013-07-0800
2013-07-0500
2013-07-0400
2013-07-0300
2013-07-0200
2013-07-01506.00506.00506.00506.0030001518000
2013-06-28491.00492.00491.00492.002000983000
2013-06-2700
2013-06-26470.00477.00470.00477.002000947000
2013-06-25504.00505.00504.00505.0050002521000
2013-06-24485.00493.00485.00493.002000978000
2013-06-21488.00488.00488.00488.001000488000
2013-06-20490.00490.00480.00480.0030001450000
2013-06-19489.00496.00488.00496.0030001473000
2013-06-18480.00485.00480.00485.0070003365000
2013-06-1700
2013-06-1400
2013-06-13490.00490.00490.00490.001000490000
2013-06-1200
2013-06-1100
2013-06-10482.00482.00482.00482.001000482000
2013-06-0700
2013-06-06500.00500.00500.00500.001000500000
2013-06-0500
2013-06-04505.00505.00505.00505.001000505000
2013-06-0300
2013-05-31519.00519.00518.00518.0030001555000
2013-05-3000
2013-05-29513.00513.00513.00513.001000513000
2013-05-28540.00540.00540.00540.001000540000
2013-05-27530.00540.00530.00540.0020001070000
2013-05-24540.00548.00535.00535.0070003781000
2013-05-23531.00541.00531.00540.0060003218000
2013-05-22531.00531.00531.00531.001000531000
2013-05-21520.00521.00520.00521.0020001041000
2013-05-20502.00520.00502.00515.0040002052000
2013-05-17497.00497.00497.00497.001000497000
2013-05-16510.00510.00501.00501.0020001011000
2013-05-1500
2013-05-1400
2013-05-13550.00550.00540.00550.0060003290000
2013-05-10536.00550.00533.00550.00180009747000
2013-05-09475.00520.00475.00520.00100004912000
2013-05-08458.00458.00458.00458.001000458000
2013-05-07462.00462.00457.00457.0060002761000
2013-05-0200
2013-05-01461.00461.00461.00461.001000461000
2013-04-30460.00460.00460.00460.002000920000
2013-04-26458.00463.00458.00463.002000921000
2013-04-25460.00460.00457.00457.0040001837000
2013-04-24447.00447.00447.00447.002000894000
2013-04-23448.00448.00448.00448.002000896000
2013-04-22450.00450.00450.00450.0040001800000
2013-04-19450.00450.00450.00450.001000450000
2013-04-18451.00451.00451.00451.002000902000
2013-04-1700
2013-04-1600
2013-04-1500
2013-04-12450.00450.00450.00450.001000450000
2013-04-11450.00450.00450.00450.002000900000
2013-04-10455.00455.00452.00452.0030001362000
2013-04-09455.00455.00455.00455.001000455000
2013-04-08455.00455.00455.00455.001000455000
2013-04-05455.00455.00455.00455.001000455000
2013-04-04460.00460.00455.00455.00100004581000
2013-04-03470.00470.00470.00470.0030001410000
2013-04-0200
2013-04-0100
2013-03-29473.00473.00473.00473.001000473000
2013-03-2800
2013-03-2700
2013-03-26477.00477.00477.00477.001000477000
2013-03-25464.00464.00464.00464.001000464000
2013-03-22452.00452.00451.00451.002000903000
2013-03-2100
2013-03-1900
2013-03-1800
2013-03-1500
2013-03-1400
2013-03-13445.00445.00445.00445.001000445000
2013-03-1200
2013-03-11455.00455.00440.00440.0030001345000
2013-03-0800
2013-03-0700
2013-03-0600
2013-03-0500
2013-03-04440.00440.00440.00440.002000880000
2013-03-0100
2013-02-2800
2013-02-2700
2013-02-26440.00440.00440.00440.002000880000
2013-02-25434.00434.00434.00434.001000434000
2013-02-2200
2013-02-21425.00425.00411.00411.002000836000
2013-02-20413.00430.00409.00409.00140005865000
2013-02-19413.00413.00413.00413.002000826000
2013-02-1800
2013-02-15405.00405.00405.00405.001000405000
2013-02-1400
2013-02-13413.00413.00413.00413.001000413000
2013-02-1200
2013-02-08405.00405.00405.00405.001000405000
2013-02-0700
2013-02-0600
2013-02-0500
2013-02-04401.00425.00401.00425.0040001638000
2013-02-0100
2013-01-3100
2013-01-3000
2013-01-2900
2013-01-28415.00415.00415.00415.002000830000
2013-01-25415.00415.00415.00415.002000830000
2013-01-24415.00415.00415.00415.001000415000
2013-01-23409.00409.00409.00409.001000409000
2013-01-2200
2013-01-21409.00409.00409.00409.001000409000
2013-01-18409.00409.00409.00409.001000409000
2013-01-17407.00407.00407.00407.001000407000
2013-01-1600
2013-01-15415.00415.00415.00415.001000415000
2013-01-1100
2013-01-1000
2013-01-0900
2013-01-08400.00400.00400.00400.00100004000000
2013-01-0700
2013-01-0400
2012-12-2800
2012-12-2700
2012-12-2600
2012-12-25390.00390.00390.00390.002000780000
2012-12-21392.00392.00392.00392.001000392000
2012-12-2000
2012-12-1900
2012-12-18392.00392.00392.00392.001000392000
2012-12-1700
2012-12-1400
2012-12-1300
2012-12-12399.00399.00399.00399.001000399000
2012-12-1100
2012-12-1000
2012-12-07400.00400.00400.00400.001000400000
2012-12-06402.00402.00402.00402.001000402000
2012-12-05410.00410.00410.00410.001000410000
2012-12-04420.00420.00420.00420.001000420000
2012-12-03410.00410.00410.00410.0030001230000
2012-11-30400.00400.00400.00400.001000400000
2012-11-2900
2012-11-2800
2012-11-2700
2012-11-2600
2012-11-22404.00404.00404.00404.0030001212000
2012-11-21400.00400.00400.00400.001000400000
2012-11-20400.00400.00400.00400.001000400000
2012-11-1900
2012-11-16393.00393.00393.00393.001000393000
2012-11-1500
2012-11-1400
2012-11-1300
2012-11-1200
2012-11-09387.00387.00387.00387.001000387000
2012-11-0800
2012-11-0700
2012-11-0600
2012-11-05408.00409.00408.00409.002000817000
2012-11-0200
2012-11-01384.00392.00384.00392.002000776000
2012-10-3100
2012-10-3000
2012-10-2900
2012-10-2600
2012-10-25400.00400.00400.00400.002000800000
2012-10-24396.00396.00396.00396.001000396000
2012-10-2300
2012-10-2200
2012-10-1900
2012-10-18389.00389.00389.00389.001000389000
2012-10-17388.00388.00388.00388.001000388000
2012-10-1600
2012-10-1500
2012-10-12410.00410.00410.00410.001000410000
2012-10-1100
2012-10-1000
2012-10-0900
2012-10-0500
2012-10-04408.00408.00408.00408.001000408000
2012-10-03419.00419.00419.00419.001000419000
2012-10-02419.00419.00419.00419.001000419000
2012-10-01419.00419.00419.00419.001000419000
2012-09-28407.00407.00400.00400.0030001214000
2012-09-27419.00419.00419.00419.001000419000
2012-09-26408.00408.00408.00408.001000408000
2012-09-25400.00400.00400.00400.002000800000
2012-09-24400.00400.00400.00400.001000400000
2012-09-21388.00388.00388.00388.001000388000
2012-09-20385.00385.00385.00385.001000385000
2012-09-19389.00389.00380.00380.002000769000
2012-09-18384.00384.00384.00384.001000384000
2012-09-14384.00384.00384.00384.001000384000
2012-09-13378.00378.00378.00378.001000378000
2012-09-1200
2012-09-1100
2012-09-10371.00371.00371.00371.0050001855000
2012-09-0700
2012-09-06377.00377.00377.00377.001000377000
2012-09-0500
2012-09-0400
2012-09-0300
2012-08-31390.00399.00390.00399.002000789000
2012-08-3000
2012-08-2900
2012-08-2800
2012-08-2700
2012-08-24400.00400.00400.00400.002000800000
2012-08-23390.00390.00390.00390.001000390000
2012-08-2200
2012-08-2100
2012-08-2000
2012-08-1700
2012-08-1600
2012-08-1500
2012-08-1400
2012-08-1300
2012-08-1000
2012-08-0900
2012-08-0800
2012-08-0700
2012-08-0600
2012-08-0300
2012-08-0200
2012-08-0100
2012-07-3100
2012-07-3000
2012-07-2700
2012-07-2600
2012-07-25391.00392.00391.00391.00160006258000
2012-07-24378.00380.00378.00380.0040001515000
2012-07-23380.00380.00373.00373.0090003399000
2012-07-20376.00376.00376.00376.001000376000
2012-07-19385.00385.00383.00383.0030001152000
2012-07-18385.00385.00384.00384.002000769000
2012-07-1700
2012-07-1300
2012-07-1200
2012-07-1100
2012-07-10383.00383.00383.00383.001000383000
2012-07-0900

   ※ 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