[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 
2017-04-28969.00979.00962.00964.005840056461600
2017-04-27960.00973.00957.00964.006080058669700
2017-04-26951.00971.00947.00956.00116900111840100
2017-04-25923.00943.00917.00942.007010065391200
2017-04-24920.00923.00916.00919.003960036440300
2017-04-21907.00914.00905.00911.005110046474100
2017-04-20906.00912.00906.00908.002500022730000
2017-04-19900.00908.00893.00903.005520049749500
2017-04-18898.00903.00894.00900.003860034730700
2017-04-17870.00899.00870.00895.005600049637000
2017-04-14877.00881.00871.00873.004270037339800
2017-04-13870.00881.00870.00880.004030035365100
2017-04-12883.00884.00871.00877.003240028425300
2017-04-11887.00900.00887.00888.002010017937700
2017-04-10899.00900.00886.00890.003210028613300
2017-04-07891.00896.00884.00890.004460039721500
2017-04-06920.00920.00884.00884.007490067311400
2017-04-05910.00919.00890.00890.005080045882900
2017-04-04916.00925.00894.00910.007940072225300
2017-04-03913.00921.00909.00915.003090028280600
2017-03-31933.00936.00908.00909.004100037658700
2017-03-30940.00943.00925.00930.003200029842700
2017-03-29948.00951.00933.00938.003530033150800
2017-03-28939.00954.00934.00954.008050076077400
2017-03-27944.00948.00928.00930.004580042833600
2017-03-24927.00941.00920.00941.006710062535600
2017-03-23935.00935.00923.00926.002770025724000
2017-03-22928.00930.00921.00924.005140047586400
2017-03-21923.00936.00923.00932.004320040181200
2017-03-17928.00929.00920.00928.002000018496000
2017-03-16920.00930.00917.00929.004310039811400
2017-03-15930.00930.00917.00919.001660015308400
2017-03-14930.00931.00921.00928.002060019120600
2017-03-13931.00932.00912.00931.002960027457700
2017-03-10926.00934.00917.00931.007940073479800
2017-03-09921.00921.00913.00919.001320012115100
2017-03-08914.00918.00912.00914.002460022500800
2017-03-07913.00917.00912.00914.002550023294600
2017-03-06922.00922.00912.00913.004980045629500
2017-03-03915.00927.00915.00920.002400022070800
2017-03-02930.00930.00916.00917.002400022097700
2017-03-01910.00924.00905.00916.005770052779200
2017-02-28935.00938.00917.00920.005050046850700
2017-02-27931.00935.00916.00931.004690043559600
2017-02-24914.00933.00914.00932.006240057848300
2017-02-23932.00933.00914.00919.004910045167000
2017-02-22930.00932.00924.00930.003040028221100
2017-02-21914.00933.00914.00929.004520041808900
2017-02-20908.00915.00906.00915.002070018854100
2017-02-17898.00913.00898.00908.003430031046500
2017-02-16893.00899.00888.00898.003910034971900
2017-02-15897.00900.00889.00890.003170028346100
2017-02-14900.00900.00882.00886.003510031223200
2017-02-13891.00891.00882.00884.003360029764900
2017-02-10884.00886.00871.00879.004470039343600
2017-02-09878.00881.00869.00872.008340073010800
2017-02-08895.00902.00872.00878.00124500110236100
2017-02-07920.00920.00906.00917.001380012640100
2017-02-06922.00922.00910.00915.002040018656100
2017-02-03915.00920.00913.00917.001510013840200
2017-02-02929.00929.00912.00915.002270020825700
2017-02-01914.00925.00910.00924.001900017445200
2017-01-31926.00934.00917.00920.003110028684400
2017-01-30934.00935.00926.00932.001190011070300
2017-01-27937.00938.00929.00934.002760025773100
2017-01-26937.00937.00924.00933.002240020895600
2017-01-25940.00940.00920.00929.004000037147900
2017-01-24914.00923.00907.00923.001840016865800
2017-01-23904.00923.00904.00918.001830016745800
2017-01-20920.00922.00910.00918.002070018990900
2017-01-19919.00919.00901.00918.002900026392400
2017-01-18904.00914.00893.00911.002290020704000
2017-01-17919.00920.00898.00910.004000036320000
2017-01-16945.00949.00912.00921.003670033895100
2017-01-13941.00945.00928.00940.004670043763600
2017-01-12949.00952.00935.00946.003030028560500
2017-01-11949.00957.00946.00954.002080019804000
2017-01-10959.00961.00945.00950.004300040900000
2017-01-06944.00964.00942.00962.004750045378300
2017-01-05962.00962.00942.00952.003460032900400
2017-01-04924.00968.00912.00962.008630081513600
2016-12-30901.00924.00901.00921.003330030495800
2016-12-29920.00928.00899.00910.003510031892900
2016-12-28917.00923.00904.00920.001480013571300
2016-12-27920.00924.00909.00917.003690033823000
2016-12-26911.00917.00906.00914.004120037576400
2016-12-22909.00917.00890.00905.006730060489800
2016-12-21928.00928.00913.00918.002580023752900
2016-12-20909.00930.00909.00925.003770034860700
2016-12-19922.00922.00907.00914.002240020445500
2016-12-16928.00929.00922.00926.002350021770200
2016-12-15916.00926.00910.00915.004840044301800
2016-12-14930.00935.00908.00908.005440049831600
2016-12-13919.00935.00919.00935.004550042289600
2016-12-12924.00925.00903.00924.005300048794300
2016-12-09925.00927.00920.00923.006590060912700
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

   ※ 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