[5011 東証1部] ニチレキ 日足 時系列データ

[5011 東証1部] ニチレキ (石油石炭製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-08926.00929.00915.00929.005840053951400
2016-12-07903.00917.00903.00916.005490049911500
2016-12-06903.00908.00887.00894.005250047000100
2016-12-05916.00917.00897.00900.003580032335600
2016-12-02935.00937.00922.00925.003530032776400
2016-12-01914.00938.00906.00930.005740053131300
2016-11-30898.00908.00898.00905.002590023405400
2016-11-29902.00908.00890.00899.002640023733800
2016-11-28895.00905.00889.00905.003330029885900
2016-11-25887.00899.00884.00891.003420030445100
2016-11-24914.00914.00881.00883.005220046383600
2016-11-22916.00924.00900.00909.004930044949100
2016-11-21919.00919.00910.00915.002800025600100
2016-11-18901.00915.00899.00907.004640042064500
2016-11-17880.00893.00876.00891.002730024243400
2016-11-16905.00906.00880.00886.005720050841600
2016-11-15894.00905.00888.00903.003870034797400
2016-11-14893.00902.00887.00889.009140081673200
2016-11-11867.00897.00867.00890.009200081444600
2016-11-10874.00877.00862.00867.006800059062300
2016-11-09841.00873.00825.00843.00132700112557500
2016-11-08830.00834.00820.00831.004690038843700
2016-11-07817.00827.00817.00824.002680022016100
2016-11-04810.00820.00807.00818.004540036934600
2016-11-02838.00838.00818.00822.004110033856000
2016-11-01829.00846.00828.00844.009340078413200
2016-10-31869.00869.00804.00827.00221600183053100
2016-10-28846.00873.00840.00873.00174500150279900
2016-10-27810.00817.00808.00813.003970032300200
2016-10-26803.00809.00802.00808.003920031603000
2016-10-25798.00804.00788.00801.005210041520600
2016-10-24773.00793.00771.00793.004400034449800
2016-10-21783.00785.00764.00768.004600035604000
2016-10-20777.00785.00774.00783.002910022741000
2016-10-19770.00780.00767.00774.003740028966500
2016-10-18755.00770.00753.00768.003220024572400
2016-10-17759.00760.00750.00755.00131009888300
2016-10-14754.00759.00752.00758.001850013965700
2016-10-13754.00758.00753.00756.002740020691700
2016-10-12757.00769.00755.00756.002580019638600
2016-10-11767.00773.00763.00767.002610020044200
2016-10-07768.00775.00754.00764.003070023468000
2016-10-06745.00776.00745.00765.007500056949500
2016-10-05733.00745.00733.00744.003870028751500
2016-10-04732.00737.00730.00737.002140015729600
2016-10-03739.00743.00727.00737.004140030336100
2016-09-30725.00739.00717.00732.002450017877000
2016-09-29744.00744.00730.00732.004120030284100
2016-09-28733.00744.00727.00739.003250023888700
2016-09-27719.00739.00708.00739.005370039040300
2016-09-26732.00732.00712.00719.004660033627100
2016-09-23714.00734.00714.00733.003900028316400
2016-09-21707.00713.00692.00710.005760040491900
2016-09-20706.00711.00701.00706.003630025649800
2016-09-16699.00704.00695.00704.002600018233000
2016-09-15720.00720.00689.00693.005050035177600
2016-09-14705.00716.00702.00714.003590025441100
2016-09-13720.00720.00711.00714.003160022583400
2016-09-12723.00727.00713.00721.003570025659200
2016-09-09728.00738.00728.00731.005810042412900
2016-09-08725.00744.00725.00741.006890050980500
2016-09-07719.00736.00717.00731.003170023082000
2016-09-06728.00739.00726.00727.004660034100500
2016-09-05731.00740.00729.00732.002440017904900
2016-09-02728.00729.00722.00725.002320016835300
2016-09-01718.00732.00718.00730.001910013890400
2016-08-31722.00733.00713.00732.005650040973500
2016-08-30716.00719.00708.00714.003490024940400
2016-08-29720.00724.00709.00711.004250030352700
2016-08-26717.00717.00701.00705.005290037400400
2016-08-25722.00723.00718.00722.003100022368100
2016-08-24714.00728.00712.00716.008200058964700
2016-08-23709.00721.00708.00712.006860048856800
2016-08-22705.00721.00705.00717.006730048005800
2016-08-19692.00711.00692.00707.005390037977600
2016-08-18700.00705.00687.00689.006980048485000
2016-08-17683.00717.00672.00714.007450052097700
2016-08-16696.00703.00690.00690.003290022869900
2016-08-15691.00700.00687.00692.002480017170400
2016-08-12692.00699.00681.00698.004240029406200
2016-08-10697.00697.00684.00688.003690025470700
2016-08-09675.00694.00665.00692.005490037696000
2016-08-08691.00691.00676.00684.005460037371900
2016-08-05708.00714.00681.00685.004110028476300
2016-08-04671.00704.00670.00702.005700039404400
2016-08-03680.00690.00669.00675.005200035320800
2016-08-02690.00702.00684.00690.004890033809600
2016-08-01697.00706.00687.00700.003810026603200
2016-07-29712.00717.00693.00711.005690040157600
2016-07-28722.00722.00707.00715.004560032512000
2016-07-27731.00731.00714.00724.004410031866700
2016-07-26742.00742.00709.00718.009510068843800
2016-07-25719.00745.00710.00739.009480069316900
2016-07-22716.00722.00707.00714.002950021045300
2016-07-21724.00726.00716.00724.003230023292000
2016-07-20710.00717.00705.00716.002400017058100
2016-07-19719.00723.00709.00715.003850027526100
2016-07-15733.00734.00717.00717.0011690084715600
2016-07-14689.00732.00684.00730.00173900124011600
2016-07-13690.00695.00670.00673.008610058596000
2016-07-12681.00689.00677.00681.007390050488400
2016-07-11642.00675.00641.00675.0013300087266100
2016-07-08641.00645.00627.00632.007190045579800
2016-07-07648.00648.00638.00648.006100039248200
2016-07-06659.00662.00636.00648.007140046326900
2016-07-05657.00667.00656.00666.006280041601700
2016-07-04642.00663.00638.00655.0011550075510200
2016-07-01638.00651.00638.00646.006970045014700
2016-06-30651.00652.00636.00636.006500041656700
2016-06-29650.00650.00633.00641.006960044465400
2016-06-28626.00645.00626.00636.009800062269200
2016-06-27632.00641.00625.00636.007510047484900
2016-06-24660.00660.00608.00616.0010720067134800
2016-06-23650.00657.00640.00656.004860031485000
2016-06-22643.00649.00636.00643.003810024410400
2016-06-21637.00648.00634.00645.004830030945700
2016-06-20623.00641.00621.00638.005750036384600
2016-06-17619.00627.00611.00611.008370051703000
2016-06-16622.00626.00610.00613.007650047107500
2016-06-15620.00632.00616.00621.004830030088600
2016-06-14620.00635.00617.00629.006370039787400
2016-06-13642.00642.00622.00626.008830055592300
2016-06-10662.00666.00648.00652.0014710096518700
2016-06-09678.00682.00665.00672.004690031590600
2016-06-08675.00686.00670.00683.008230055973000
2016-06-07673.00678.00671.00676.004020027092400
2016-06-06669.00674.00662.00671.006460043140500
2016-06-03692.00692.00675.00682.004540031008600
2016-06-02710.00711.00686.00688.005690039485600
2016-06-01707.00714.00704.00710.002970021070300
2016-05-31701.00710.00700.00709.002700019022400
2016-05-30707.00707.00697.00703.004210029543700
2016-05-27710.00711.00699.00701.004660032737800
2016-05-26725.00725.00707.00709.003710026473300
2016-05-25731.00731.00710.00716.006020043258200
2016-05-24729.00730.00715.00717.004840034943500
2016-05-23735.00738.00715.00736.006460046938900
2016-05-20715.00746.00715.00738.007490054878500
2016-05-19708.00721.00708.00720.009530068068800
2016-05-18706.00713.00697.00704.007560053251100
2016-05-17709.00711.00701.00708.005160036410400
2016-05-16697.00710.00690.00693.006550045808900
2016-05-13695.00696.00682.00687.0013200091014200
2016-05-12736.00737.00681.00691.00226400157664500
2016-05-11765.00765.00733.00753.008980067345200
2016-05-10739.00752.00733.00743.005820043169000
2016-05-09746.00753.00730.00731.003510025840600
2016-05-06743.00745.00722.00734.004480032729600
2016-05-02756.00760.00738.00743.007990059579800
2016-04-28805.00830.00783.00786.004800038271600
2016-04-27810.00817.00795.00800.005530044356700
2016-04-26819.00823.00803.00809.004270034641500
2016-04-25838.00838.00813.00827.005930048852400
2016-04-22827.00832.00811.00826.006430052808900
2016-04-21827.00846.00823.00828.008950074394100
2016-04-20843.00849.00825.00827.005670047412400
2016-04-19859.00874.00836.00841.007000059475800
2016-04-18791.00856.00791.00844.00168600140222600
2016-04-15800.00800.00782.00785.006590052155200
2016-04-14766.00770.00752.00770.003880029627700
2016-04-13751.00759.00742.00751.003360025143900
2016-04-12741.00751.00731.00744.002860021246100
2016-04-11746.00746.00713.00740.003440025202100
2016-04-08733.00757.00726.00747.003630026897900
2016-04-07741.00759.00733.00742.003900029029900
2016-04-06738.00756.00738.00743.003600026922900
2016-04-05774.00774.00737.00740.006820050950600
2016-04-04771.00797.00766.00788.005640044269100
2016-04-01804.00809.00767.00767.008590066989900
2016-03-31822.00836.00812.00812.005470044802200
2016-03-30834.00840.00817.00820.004790039613900
2016-03-29815.00837.00815.00832.005970049451700
2016-03-28847.00850.00822.00834.005910049305900
2016-03-25841.00843.00815.00832.006750055871900
2016-03-24804.00828.00794.00819.0011570094664700
2016-03-23818.00821.00802.00809.002870023299900
2016-03-22811.00821.00801.00815.005460044234500
2016-03-18820.00825.00796.00801.007450060187500
2016-03-17826.00841.00816.00823.004420036569500
2016-03-16832.00836.00823.00826.003830031780900
2016-03-15836.00852.00836.00837.002950024863700
2016-03-14828.00849.00824.00840.006660055805600
2016-03-11788.00826.00787.00816.007840063107500
2016-03-10791.00811.00791.00803.006180049553200
2016-03-09790.00800.00769.00791.008110063826000
2016-03-08791.00806.00768.00791.006100048081400
2016-03-07813.00813.00791.00801.005170041516200
2016-03-04786.00819.00782.00817.007660061840500
2016-03-03781.00797.00781.00794.002700021358400
2016-03-02783.00791.00771.00780.0012720099252200
2016-03-01768.00786.00762.00779.0010520081411100
2016-02-29785.00788.00764.00771.00133900103812200
2016-02-26750.00771.00739.00771.0010140077224800
2016-02-25731.00769.00729.00736.0010560078741100
2016-02-24721.00734.00701.00716.0012560090138700
2016-02-23747.00754.00729.00730.004980036752800
2016-02-22746.00752.00741.00745.005400040301300
2016-02-19760.00763.00741.00759.006380047980700
2016-02-18777.00786.00752.00764.0010030076694500
2016-02-17756.00784.00753.00764.005390041371700
2016-02-16780.00794.00759.00759.0011860092504400
2016-02-15778.00796.00771.00777.008970070119700
2016-02-12793.00808.00756.00758.0010470081686200
2016-02-10881.00898.00828.00836.005600047984600
2016-02-09885.00900.00860.00889.005180046020000
2016-02-08859.00941.00859.00932.006360057802100
2016-02-05849.00869.00830.00853.003430029228000
2016-02-04863.00893.00850.00875.003320028917800
2016-02-03879.00884.00859.00878.002000017427600
2016-02-02907.00917.00900.00906.002130019334400
2016-02-01910.00934.00907.00925.006490059694000
2016-01-29879.00910.00864.00910.002900025648000
2016-01-28893.00897.00881.00891.002900025842000
2016-01-27871.00896.00871.00893.001600014202000
2016-01-26884.00891.00866.00870.004400038807000
2016-01-25897.00897.00863.00887.004700041525000
2016-01-22849.00857.00824.00855.003900032956000
2016-01-21840.00853.00802.00824.00174000144657000
2016-01-20873.00883.00845.00845.008300071736000
2016-01-19852.00885.00848.00883.00140000122774000
2016-01-18840.00851.00830.00846.009400079168000
2016-01-15870.00879.00847.00849.00130000111729000
2016-01-14865.00875.00857.00869.00124000107382000
2016-01-13870.00890.00861.00867.006500056780000
2016-01-12890.00890.00855.00855.005800050346000
2016-01-08888.00907.00856.00896.007200064163000
2016-01-07900.00920.00898.00903.005200047258000
2016-01-06915.00930.00905.00907.002800025509000
2016-01-05925.00937.00911.00921.004900045357000
2016-01-04958.00958.00934.00939.003800035802000
2015-12-30959.00967.00941.00958.002200021069000
2015-12-29936.00948.00936.00944.001500014158000
2015-12-28936.00941.00931.00940.001600014989000
2015-12-25931.00941.00917.00929.003700034379000
2015-12-24935.00945.00924.00931.002600024417000
2015-12-22912.00947.00904.00935.009200084160000
2015-12-21933.00933.00921.00924.004000037084000
2015-12-18941.00955.00933.00933.004000037646000
2015-12-17956.00972.00955.00956.003000028786000
2015-12-16935.00962.00935.00956.005300050425000
2015-12-15947.00947.00921.00921.006500060677000
2015-12-14951.00953.00941.00947.002500023680000
2015-12-11971.00978.00965.00970.006600064117000
2015-12-10962.00970.00959.00963.007300070367000
2015-12-09982.00991.00973.00977.004300042075000
2015-12-08972.001005.00972.00997.009400093092000
2015-12-07981.00989.00971.00971.006000058663000
2015-12-04982.00992.00975.00981.005200051048000
2015-12-03983.00987.00982.00987.004500044302000
2015-12-02990.00999.00990.00996.005900058719000

   ※ 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