[5184 東証2部] ニチリン 日足 時系列データ

[5184 東証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 
2017-10-193840.003860.003795.003815.002250086060000
2017-10-183935.003935.003830.003840.0037200143840500
2017-10-173990.004025.003935.003935.0030900123005500
2017-10-163915.003980.003870.003955.0028000110065000
2017-10-133970.003970.003905.003915.002180085643500
2017-10-124015.004015.003910.003925.0029200115526500
2017-10-113995.004085.003925.003990.0040200161512500
2017-10-103895.004020.003880.004020.0072900290360500
2017-10-063735.003805.003735.003805.002440092125000
2017-10-053730.003780.003720.003735.001790067113000
2017-10-043800.003820.003700.003765.0027600103734000
2017-10-033860.003870.003790.003820.002070078868500
2017-10-023890.003890.003755.003840.0046700178053500
2017-09-293880.003935.003840.003890.0038600149925500
2017-09-283800.003950.003800.003950.0051300200123500
2017-09-273780.003850.003740.003825.0039500150047000
2017-09-263665.003740.003620.003735.0029600109747500
2017-09-253590.003745.003565.003690.0056400207381000
2017-09-223650.003650.003500.003560.0036900131439500
2017-09-213625.003645.003565.003635.002310083378000
2017-09-203650.003670.003570.003610.0035600128941000
2017-09-193700.003720.003635.003675.0044000161859500
2017-09-153610.003700.003610.003630.0033000120142500
2017-09-143540.003680.003515.003640.0040900147749500
2017-09-133570.003575.003470.003565.0038900136764500
2017-09-123550.003645.003460.003500.0059400210609500
2017-09-113350.003545.003350.003545.0073400253090500
2017-09-083285.003390.003285.003310.0031600105402500
2017-09-073290.003345.003265.003325.0033500110930000
2017-09-063135.003340.003115.003260.0072100233808000
2017-09-053330.003330.003100.003150.00112900360904000
2017-09-043420.003440.003225.003305.00100000330473500
2017-09-013325.003450.003300.003430.00114100386779500
2017-08-313265.003335.003265.003280.002310076171500
2017-08-303315.003315.003215.003275.002540082968500
2017-08-293205.003335.003205.003280.002910095242500
2017-08-283310.003310.003250.003255.002160070929000
2017-08-253250.003340.003240.003295.002800092139000
2017-08-243170.003240.003160.003205.001610051654500
2017-08-233270.003280.003145.003175.0036300116573500
2017-08-223120.003235.003045.003200.0055200174426000
2017-08-213220.003235.003125.003125.0044900142334500
2017-08-183150.003280.003150.003185.0062500199160000
2017-08-173250.003265.003185.003230.003070098987000
2017-08-163330.003375.003175.003220.00113000368302500
2017-08-153160.003320.003150.003300.00122700398243000
2017-08-143000.003165.003000.003135.00171900528934500
2017-08-103085.003085.002964.003085.003829001166070200
2017-08-092579.002617.002533.002581.003850098940200
2017-08-082574.002589.002521.002580.002270058254600
2017-08-072501.002574.002501.002574.002540064289400
2017-08-042490.002518.002477.002497.001420035498500
2017-08-032479.002491.002461.002490.001260031174200
2017-08-022423.002486.002423.002478.001620039960500
2017-08-012466.002466.002415.002422.001470035749000
2017-07-312466.002468.002426.002466.001230030154800
2017-07-282503.002512.002440.002466.0046500114599500
2017-07-272530.002538.002513.002521.001280032328300
2017-07-262523.002538.002518.002528.001530038695800
2017-07-252490.002530.002461.002501.001750043830300
2017-07-242490.002525.002468.002489.002460061530800
2017-07-212465.002483.002463.002481.00560013845400
2017-07-202482.002482.002455.002470.00420010349100
2017-07-192477.002489.002462.002482.00850021062400
2017-07-182471.002505.002443.002462.002090051788300
2017-07-142428.002487.002428.002485.003220079241900
2017-07-132433.002443.002411.002414.00770018723300
2017-07-122430.002437.002423.002432.00730017740800
2017-07-112405.002444.002395.002434.001390033724700
2017-07-102400.002409.002381.002395.00850020377300
2017-07-072400.002406.002378.002388.00420010062000
2017-07-062411.002417.002405.002415.001000024104400
2017-07-052367.002403.002367.002403.00500011946500
2017-07-042381.002403.002357.002367.00990023616600
2017-07-032383.002383.002365.002367.00490011632100
2017-06-302347.002380.002329.002367.002320054585600
2017-06-292346.002385.002346.002383.00940022303900
2017-06-282364.002379.002340.002345.001520035844100
2017-06-272373.002397.002362.002380.001200028572700
2017-06-262399.002399.002361.002370.001000023802800
2017-06-232395.002405.002381.002399.001750041918300
2017-06-222343.002438.002328.002422.002510060037400
2017-06-212354.002377.002341.002343.002030047769100
2017-06-202430.002440.002362.002367.002610062715900
2017-06-192450.002453.002384.002401.003440083144900
2017-06-162539.002540.002450.002450.0058800146445600
2017-06-152482.002526.002466.002516.0049100122961000
2017-06-142478.002580.002440.002486.0068100170531300
2017-06-132400.002463.002400.002463.002470060206300
2017-06-122404.002417.002381.002402.002220053362700
2017-06-092365.002404.002361.002403.001420033854000
2017-06-082343.002385.002334.002358.001040024580500
2017-06-072313.002349.002313.002338.00620014479900
2017-06-062354.002375.002312.002313.002070048690200
2017-06-052400.002409.002356.002360.001200028493900
2017-06-022364.002398.002356.002386.001990047186400
2017-06-012323.002341.002323.002330.001150026803200
2017-05-312360.002360.002310.002323.001170027271600
2017-05-302269.002352.002268.002339.001480034141400
2017-05-292287.002313.002278.002284.001030023642200
2017-05-262358.002371.002313.002318.002050047796100
2017-05-252386.002407.002362.002373.001300030931700
2017-05-242392.002415.002388.002390.00690016532400
2017-05-232409.002424.002375.002390.001480035470900
2017-05-222360.002418.002351.002409.001960046796400
2017-05-192364.002381.002333.002336.003340078440400
2017-05-182345.002410.002338.002380.003750089233300
2017-05-172385.002447.002331.002395.004150099240400
2017-05-162451.002461.002365.002387.003360081015100
2017-05-152450.002468.002425.002450.0054000132253500
2017-05-122410.002486.002379.002480.00196400479849700
2017-05-112342.002342.002167.002186.0079400176683500
2017-05-102300.002370.002298.002342.0086400201760800
2017-05-092138.002300.002138.002299.0066000147026300
2017-05-082105.002137.002105.002134.002300048778600
2017-05-022079.002084.002061.002075.001170024256200
2017-05-012078.002079.002067.002070.0042008713100
2017-04-282079.002080.002066.002078.00550011412200
2017-04-272082.002084.002062.002075.00610012660900
2017-04-262084.002099.002078.002082.00790016512900
2017-04-252048.002074.002048.002073.001290026596200
2017-04-242049.002050.002006.002035.001570031854000
2017-04-212065.002092.002014.002030.0054600112474200
2017-04-201944.002013.001935.001992.003850076227900
2017-04-191914.001947.001910.001932.00940018150800
2017-04-181942.001948.001909.001915.001180022738200
2017-04-171899.001928.001867.001923.001340025422800
2017-04-141940.001954.001902.001902.002430046795300
2017-04-131926.001963.001905.001960.004790092512700
2017-04-121981.001986.001950.001956.004250083640200
2017-04-112020.002031.002010.002015.003120063030300
2017-04-102027.002040.002014.002024.002480050287200
2017-04-072048.002053.001999.002014.0064800130832800
2017-04-062045.002048.001978.002000.0084400169290000
2017-04-052140.002140.002048.002062.003980082994700
2017-04-042168.002176.002083.002146.0049600106568900
2017-04-032150.002177.002111.002168.003460074320400
2017-03-312155.002178.002151.002151.001340029014800
2017-03-302170.002175.002150.002155.002140046105100
2017-03-292140.002172.002140.002168.00950020529300
2017-03-282105.002137.002105.002134.002760058641700
2017-03-272100.002120.002083.002105.002220046716700
2017-03-242078.002110.002078.002100.002210046294400
2017-03-232100.002102.002062.002082.004150086440900
2017-03-222090.002129.002089.002094.004730099407500
2017-03-212200.002200.002138.002152.004450096504800
2017-03-172197.002215.002188.002215.002840062554100
2017-03-162175.002220.002170.002200.002850062531200
2017-03-152210.002230.002175.002200.0046200101913000
2017-03-142196.002219.002193.002208.002700059599200
2017-03-132184.002200.002172.002193.004390095866000
2017-03-102183.002184.002149.002156.003290071182400
2017-03-092222.002230.002150.002150.003540077429900
2017-03-082129.002210.002129.002200.0077000167509300
2017-03-072140.002145.002080.002097.0056500118913400
2017-03-062190.002191.002146.002151.003560077066500
2017-03-032160.002217.002138.002185.0060000131311000
2017-03-022135.002176.002127.002169.0098100211002800
2017-03-012043.002096.002041.002095.0054700113397300
2017-02-282002.002040.002002.002029.002770055997300
2017-02-272008.002020.001985.001997.004610092325200
2017-02-242095.002123.002021.002044.0093200192915100
2017-02-232068.002115.002062.002084.0092700193359900
2017-02-222045.002074.002007.002027.0074900152612300
2017-02-211945.002043.001941.002030.00135200269817600
2017-02-201901.001944.001885.001926.0064300122918700
2017-02-171797.001920.001796.001916.00108300202329000
2017-02-161840.001880.001793.001815.00184800338006100
2017-02-151741.001770.001739.001763.0083700146490200
2017-02-141750.001769.001734.001739.003780066023300
2017-02-131742.001785.001742.001762.004900086251200
2017-02-101714.001746.001706.001735.001930033302500
2017-02-091715.001715.001695.001699.001290021962500
2017-02-081698.001719.001698.001713.001540026275900
2017-02-071700.001700.001688.001695.001140019327700
2017-02-061721.001721.001701.001704.001640028004800
2017-02-031725.001745.001720.001720.003810065747900
2017-02-021702.001747.001702.001733.002060035586700
2017-02-011690.001715.001690.001715.003210054475100
2017-01-311710.001717.001700.001700.001650028188100
2017-01-301719.001728.001705.001709.001160019899900
2017-01-271730.001746.001713.001731.002600044845300
2017-01-261732.001759.001730.001756.00900015674200
2017-01-251724.001738.001710.001713.001450024963000
2017-01-241719.001725.001700.001724.001710029272600
2017-01-231713.001724.001700.001718.001650028188100
2017-01-201718.001726.001708.001711.002650045471700
2017-01-191723.001723.001702.001703.001370023413200
2017-01-181702.001710.001681.001699.003260055276900
2017-01-171760.001760.001718.001720.002450042625600
2017-01-161795.001795.001753.001761.001870033056500
2017-01-131751.001807.001747.001806.003400060198600
2017-01-121799.001799.001733.001787.002540045093400
2017-01-111815.001819.001790.001807.002030036605600
2017-01-101822.001823.001814.001815.001820033078400
2017-01-061805.001831.001804.001828.002360042872700
2017-01-051819.001845.001808.001845.002710049485000
2017-01-041782.001823.001782.001819.003030054731900
2016-12-301743.001764.001723.001762.002980051968800
2016-12-291785.001785.001745.001756.003050053689900
2016-12-281782.001807.001781.001793.003610064545200
2016-12-271810.001825.001802.001810.00133800242402900
2016-12-261793.001824.001792.001818.002400043345600
2016-12-221793.001816.001781.001802.003010053903900
2016-12-211834.001842.001795.001801.005320096743900
2016-12-201833.001860.001822.001843.003460063782800
2016-12-191820.001853.001806.001817.0060800111295500
2016-12-161860.001877.001848.001859.003380062887500
2016-12-151848.001855.001830.001851.002450045178500
2016-12-141851.001855.001820.001826.003650067075300
2016-12-131830.001860.001824.001851.002960054486200
2016-12-121868.001895.001803.001864.005180096475200
2016-12-091810.001833.001795.001828.003360060998900
2016-12-081800.001815.001796.001810.002640047671500
2016-12-071789.001800.001770.001794.002920052293600
2016-12-061709.001778.001708.001771.005160089714500
2016-12-051687.001710.001683.001706.001700028874800
2016-12-021729.001730.001688.001691.0061900106315700
2016-12-011760.001765.001731.001736.004380076724700
2016-11-301737.001759.001723.001757.002650046162000
2016-11-291669.001747.001669.001737.004400075081500
2016-11-281685.001685.001669.001682.001690028345500
2016-11-251675.001694.001670.001678.002500042021700
2016-11-241671.001691.001668.001668.003840064407400
2016-11-221659.001667.001653.001665.002450040665500
2016-11-211642.001670.001642.001666.003050050637200
2016-11-181629.001645.001613.001637.004050066135100
2016-11-171599.001619.001599.001619.002400038513900
2016-11-161600.001617.001600.001603.002450039345200
2016-11-151607.001607.001582.001592.001620025843800
2016-11-141600.001630.001590.001598.001740027977600
2016-11-111601.001658.001582.001588.0063800103221400
2016-11-101575.001586.001567.001580.002390037652700
2016-11-091593.001593.001480.001517.003630055638600
2016-11-081592.001608.001590.001593.00940015020600
2016-11-071590.001593.001560.001590.001320020967700
2016-11-041598.001598.001532.001586.002540039752200
2016-11-021605.001615.001587.001598.002440039121900
2016-11-011624.001638.001621.001628.001140018556400
2016-10-311611.001624.001605.001618.002100033882100
2016-10-281607.001615.001606.001613.001270020443500
2016-10-271598.001611.001579.001605.00730011673200
2016-10-261591.001593.001577.001591.002360037475100
2016-10-251629.001629.001543.001584.003260051408800
2016-10-241613.001632.001606.001620.001770028654600
2016-10-211629.001631.001612.001623.001440023341400
2016-10-201644.001644.001620.001626.001660027156900
2016-10-191625.001649.001620.001625.003100050492300
2016-10-181604.001610.001596.001602.001930030956000
2016-10-171591.001608.001591.001595.002400038364300

   ※ 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