[5184 大証2部] ニチリン 日足 時系列データ

[5184 大証2部] ニチリン (ゴム製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12876.00884.00861.00884.002490021760700
2013-07-11836.00889.00830.00889.003660031538200
2013-07-10835.00870.00828.00844.003650031186300
2013-07-09823.00837.00821.00837.0092007599700
2013-07-08836.00864.00814.00814.004010033721400
2013-07-05842.00842.00801.00818.005350043609000
2013-07-04845.00850.00832.00833.00117009810600
2013-07-03815.00850.00815.00850.003780031470600
2013-07-02801.00815.00801.00810.002640021292200
2013-07-01766.00777.00760.00777.0099007612800
2013-06-28722.00755.00722.00750.003430025398000
2013-06-27728.00728.00695.00724.003230022909400
2013-06-26766.00766.00716.00734.002080015290400
2013-06-25781.00781.00743.00766.001860014168600
2013-06-24822.00822.00792.00794.0064005126700
2013-06-21788.00810.00772.00805.001450011372400
2013-06-20829.00829.00809.00811.0059004824800
2013-06-19820.00840.00818.00830.001600013241800
2013-06-18796.00820.00796.00801.001590012781600
2013-06-17772.00802.00770.00797.002270017740600
2013-06-14815.00817.00794.00794.00115009266800
2013-06-13820.00820.00787.00791.00121009734300
2013-06-12799.00830.00756.00830.002160017334900
2013-06-11820.00837.00783.00820.003260026702400
2013-06-10814.00820.00787.00793.005140041240700
2013-06-07770.00780.00716.00740.0010840080809200
2013-06-06900.00900.00815.00852.005590048263900
2013-06-05940.00950.00923.00940.002010018826000
2013-06-04916.00955.00876.00955.005350048835000
2013-06-03960.00972.00941.00946.003580034353100
2013-05-311010.001014.00975.001000.003010030022100
2013-05-30999.001020.00981.001005.003570035741300
2013-05-291051.001077.001040.001065.004020042631100
2013-05-281001.001050.00975.001029.003230032569500
2013-05-271050.001051.001013.001030.004630047855700
2013-05-241110.001133.001040.001100.00101300111153900
2013-05-231180.001180.001064.001093.00146900163472600
2013-05-221174.001191.001170.001190.007340086598300
2013-05-211089.001170.001082.001170.00140000156974300
2013-05-201044.001089.001041.001080.00104600111096300
2013-05-17985.001020.00980.001014.002480024763700
2013-05-16998.001013.00913.00993.008110077921800
2013-05-151049.001049.00966.001005.008270083144700
2013-05-141042.001048.001012.001027.003780038880500
2013-05-131021.001046.001005.001040.00139400143088800
2013-05-101070.001126.001000.001000.00148600160980000
2013-05-091021.001050.001021.001041.006610068508100
2013-05-081040.001040.001015.001032.006850070535800
2013-05-071015.001049.001010.001039.007060072386700
2013-05-02970.00990.00970.00989.005200050791600
2013-05-01992.001004.00965.00975.009140089874700
2013-04-30981.001003.00981.00992.004240042139100
2013-04-261029.001037.00990.001018.008280084271700
2013-04-251030.001031.001013.001028.004850049672600
2013-04-241015.001022.00995.001013.008800088656700
2013-04-23988.001001.00978.00998.00147500146106800
2013-04-22905.00955.00900.00946.00129600119931300
2013-04-19879.00892.00873.00892.003810033575200
2013-04-18865.00890.00852.00882.003060026736100
2013-04-17835.00872.00833.00868.003450029400800
2013-04-16802.00836.00800.00822.002570020810600
2013-04-15850.00850.00822.00838.002240018682600
2013-04-12860.00869.00828.00855.002440020619600
2013-04-11850.00890.00838.00870.005480047370700
2013-04-10839.00849.00835.00843.002550021435800
2013-04-09855.00859.00835.00835.005670047778400
2013-04-08830.00844.00830.00838.007210060430700
2013-04-05820.00839.00800.00806.003430028121200
2013-04-04796.00805.00780.00804.001930015294700
2013-04-03805.00816.00796.00796.001580012759700
2013-04-02736.00794.00731.00794.004690035282200
2013-04-01822.00825.00751.00770.008840069952500
2013-03-29838.00859.00815.00837.002950024627600
2013-03-28888.00888.00842.00860.004230036683500
2013-03-27881.00898.00874.00890.003790033586000
2013-03-26896.00896.00863.00869.004410038809700
2013-03-25891.00914.00855.00900.008780077974100
2013-03-22850.00920.00840.00874.00139800122606400
2013-03-21835.00864.00825.00864.00184500156194900
2013-03-19795.00813.00785.00813.008270066047600
2013-03-18777.00809.00758.00800.00169900132110300
2013-03-15738.00757.00723.00747.0012890095833300
2013-03-14665.00714.00665.00713.007570052392200
2013-03-13663.00670.00653.00660.002530016681300
2013-03-12689.00692.00655.00671.003590024225100
2013-03-11690.00695.00675.00680.004010027521500
2013-03-08688.00695.00672.00692.003820026130300
2013-03-07699.00710.00692.00694.007050049351200
2013-03-06688.00696.00661.00679.004870032992700
2013-03-05695.00697.00675.00687.002250015361900
2013-03-04700.00705.00681.00684.004000027769200
2013-03-01669.00700.00669.00700.0012200083309800
2013-02-28650.00660.00642.00654.005360034868800
2013-02-27625.00640.00618.00626.002160013555800
2013-02-26619.00623.00610.00617.001850011444200
2013-02-25629.00640.00625.00634.003970025058400
2013-02-22600.00620.00594.00619.003930023865700
2013-02-21610.00610.00601.00605.003520021261000
2013-02-20619.00625.00596.00609.00228800140747400
2013-02-19529.00618.00529.00610.0012580072257100
2013-02-18529.00529.00526.00529.0089004701400
2013-02-15523.00523.00500.00517.0063003229700
2013-02-14500.00525.00500.00525.0035001790200
2013-02-13527.00527.00501.00518.0039002009500
2013-02-12529.00529.00524.00529.0058003057300
2013-02-08535.00535.00520.00524.00132006982400
2013-02-07524.00535.00523.00530.00161008501100
2013-02-06523.00525.00511.00525.00115005999100
2013-02-05513.00525.00508.00508.00120006179500
2013-02-04510.00535.00500.00530.003250016738800
2013-02-01495.00505.00495.00504.00133006641000
2013-01-31485.00495.00485.00495.0062003039700
2013-01-30483.00485.00483.00485.0030001450500
2013-01-29471.00485.00470.00485.0090004275500
2013-01-28473.00473.00466.00470.0056002631900
2013-01-25462.00468.00455.00468.00112005172100
2013-01-24456.00462.00451.00454.0050002274700
2013-01-23465.00465.00456.00456.0053002434100
2013-01-22475.00476.00465.00465.0038001792400
2013-01-21478.00478.00468.00470.0062002921200
2013-01-18467.00475.00467.00475.0082003849800
2013-01-17475.00475.00460.00465.00102004790300
2013-01-16486.00489.00475.00475.00115005563300
2013-01-15479.00488.00478.00485.00133006401500
2013-01-11466.00474.00466.00472.00142006670600
2013-01-10460.00464.00460.00460.0063002911400
2013-01-09457.00458.00456.00457.0054002467200
2013-01-08469.00470.00457.00457.00101004709800
2013-01-07466.00469.00464.00466.00117005451400
2013-01-04460.00466.00455.00461.00101004645400
2012-12-28450.00452.00430.00450.0066002924700
2012-12-27440.00448.00440.00446.0077003424800
2012-12-26422.00436.00422.00436.0034001466200
2012-12-25445.00446.00432.00436.0070003060300
2012-12-21438.00446.00437.00445.0047002079200
2012-12-20430.00439.00430.00436.0064002777600
2012-12-19430.00437.00421.00428.00159006770700
2012-12-18430.00432.00425.00427.00138005912600
2012-12-17430.00443.00430.00436.00103004486600
2012-12-14432.00437.00422.00432.00119005131400
2012-12-13426.00448.00426.00440.00204008934100
2012-12-12416.00430.00416.00430.00119005008500
2012-12-11423.00423.00411.00414.0073003032600
2012-12-10425.00425.00424.00425.001400594500
2012-12-07420.00424.00418.00424.002200924100
2012-12-06425.00426.00417.00421.0035001470600
2012-12-05425.00425.00420.00420.00500212000
2012-12-04429.00429.00416.00428.0068002884100
2012-12-03435.00435.00420.00421.0026001107500
2012-11-30443.00443.00429.00429.0063002740700
2012-11-29448.00448.00438.00444.0046002047900
2012-11-28434.00448.00426.00448.0095004175600
2012-11-27430.00437.00425.00437.0095004106300
2012-11-26432.00435.00422.00430.002360010116300
2012-11-22424.00432.00413.00431.002790011819400
2012-11-21383.00439.00380.00409.005190021612600
2012-11-20385.00389.00380.00389.002600999100
2012-11-19367.00393.00363.00393.00202007658600
2012-11-16361.00367.00360.00367.0086003121400
2012-11-15358.00358.00351.00354.0044001551000
2012-11-14358.00359.00353.00353.00140004944900
2012-11-13368.00369.00358.00359.004360015828100
2012-11-12375.00393.00371.00372.007500028163700
2012-11-09415.00415.00415.00415.001200498000
2012-11-08406.00416.00405.00415.002800011439600
2012-11-07412.00412.00410.00410.001800741400
2012-11-06410.00418.00410.00412.0041001698300
2012-11-05412.00412.00403.00409.0029001176100
2012-11-02407.00412.00403.00412.0090003669000
2012-11-01408.00408.00393.00407.0033001315400
2012-10-31400.00414.00400.00408.002100858600
2012-10-30396.00397.00390.00397.0067002627400
2012-10-29401.00401.00395.00395.0035001396300
2012-10-26404.00404.00400.00401.0051002050600
2012-10-25400.00402.00399.00402.002000799900
2012-10-24400.00400.00398.00400.0026001037900
2012-10-23404.00404.00399.00400.00116004652600
2012-10-22400.00404.00399.00399.0067002681100
2012-10-19400.00406.00395.00406.0087003497500
2012-10-18410.00410.00393.00407.0055002183900
2012-10-17406.00410.00406.00410.001700693200
2012-10-16392.00406.00392.00406.00134005301900
2012-10-15402.00403.00400.00400.0036001442600
2012-10-12405.00406.00402.00402.00800322900
2012-10-11402.00405.00401.00402.0050002013800
2012-10-10403.00409.00401.00401.0067002707300
2012-10-09401.00415.00401.00415.001200492800
2012-10-05396.00411.00388.00411.003060012214500
2012-10-04423.00425.00416.00425.0050002106100
2012-10-03418.00423.00418.00423.001600671600
2012-10-02421.00427.00418.00419.0041001724300
2012-10-01437.00437.00420.00421.0066002866800
2012-09-28428.00437.00420.00437.001700723400
2012-09-27419.00429.00418.00429.0037001554900
2012-09-26418.00425.00418.00420.0035001464900
2012-09-25429.00429.00419.00419.00113004765300
2012-09-24444.00444.00426.00429.0070003066500
2012-09-21439.00452.00436.00449.0024001061200
2012-09-20459.00470.00438.00438.00133006108100
2012-09-19450.00468.00447.00464.00186008475000
2012-09-18432.00447.00431.00447.00164007199700
2012-09-14422.00435.00422.00432.0084003591400
2012-09-13421.00425.00421.00421.0027001140600
2012-09-12420.00421.00420.00420.002000840500
2012-09-11414.00418.00414.00414.0027001118700
2012-09-10405.00420.00405.00420.0028001149800
2012-09-07410.00415.00410.00415.00700288500
2012-09-06402.00409.00401.00409.0035001409000
2012-09-05414.00416.00405.00405.0068002804700
2012-09-04405.00414.00400.00414.0099003990500
2012-09-03402.00408.00402.00408.0028001133400
2012-08-31408.00408.00398.00400.00144005806200
2012-08-30417.00417.00404.00408.00203008294600
2012-08-29420.00422.00415.00415.0076003184500
2012-08-28422.00422.00415.00420.00100004195700
2012-08-27421.00424.00421.00422.00156006592600
2012-08-24432.00432.00424.00424.0063002700200
2012-08-23427.00430.00425.00427.0085003636300
2012-08-22440.00440.00427.00430.0065002816300
2012-08-21442.00442.00431.00440.0081003523900
2012-08-20444.00450.00440.00447.00105004688400
2012-08-17451.00451.00436.00437.0082003624000
2012-08-16432.00440.00426.00435.0081003505800
2012-08-15436.00436.00426.00426.00129005575600
2012-08-14437.00440.00434.00436.0042001832200
2012-08-13440.00440.00431.00435.00110004773900
2012-08-10445.00454.00428.00432.002400010582200
2012-08-09440.00444.00433.00440.006670029312900
2012-08-08436.00436.00410.00433.008460035782400
2012-08-07451.00451.00416.00428.0018820081578200
2012-08-06474.00475.00474.00474.008680041143300
2012-08-03569.00574.00558.00574.0028001578900
2012-08-02579.00579.00573.00579.0046002649300
2012-08-01580.00580.00571.00579.0019001092000
2012-07-31576.00580.00574.00580.0044002540400
2012-07-30569.00575.00556.00566.00127007210700
2012-07-27543.00568.00543.00568.0037002054900
2012-07-26543.00553.00530.00553.0026001416700
2012-07-25541.00553.00541.00551.00800435000
2012-07-24571.00571.00523.00550.002750014967800
2012-07-23592.00592.00566.00578.0084004886900
2012-07-20610.00610.00591.00592.0050002995500
2012-07-19600.00610.00600.00610.0051003093800
2012-07-18599.00620.00596.00596.0040002433800
2012-07-17594.00598.00589.00595.0033001961400
2012-07-13576.00594.00570.00594.0073004262600
2012-07-12608.00608.00578.00578.00139008119900
2012-07-11592.00600.00581.00600.0045002647500
2012-07-10602.00612.00595.00595.0063003802200
2012-07-09619.00619.00597.00609.00122007376100

   ※ 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