[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 
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
2016-10-141589.001592.001582.001591.001510023983000
2016-10-131575.001587.001569.001582.001700026813600
2016-10-121559.001584.001556.001557.002880045117200
2016-10-111572.001572.001560.001570.001260019752400
2016-10-071557.001566.001552.001563.001020015923800
2016-10-061540.001569.001540.001566.001580024576000
2016-10-051540.001546.001522.001531.001450022238900
2016-10-041533.001537.001530.001535.00940014411300
2016-10-031529.001535.001523.001523.00780011899700
2016-09-301520.001529.001516.001521.001510022962300
2016-09-291512.001518.001505.001515.00890013455400
2016-09-281490.001509.001490.001502.001050015733500
2016-09-271469.001510.001462.001502.004050060100200
2016-09-261469.001476.001460.001468.001390020392000
2016-09-231460.001470.001450.001460.0057008341600
2016-09-211455.001465.001445.001460.00690010046100
2016-09-201438.001461.001427.001455.00730010551000
2016-09-161444.001449.001431.001438.0062008948200
2016-09-151452.001453.001436.001443.0027003904900
2016-09-141446.001473.001430.001452.00700010126000
2016-09-131448.001448.001420.001448.0061008752400
2016-09-121448.001448.001417.001430.00830011891700
2016-09-091468.001479.001456.001460.00980014355000
2016-09-081480.001483.001479.001483.0046006810700
2016-09-071478.001482.001442.001479.00720010586900
2016-09-061478.001485.001478.001485.001300019220800
2016-09-051479.001487.001473.001480.0051007531000
2016-09-021480.001480.001470.001470.0065009587400
2016-09-011471.001484.001470.001480.00680010042900
2016-08-311462.001488.001461.001485.001620023864300
2016-08-301444.001461.001432.001450.0055007962800
2016-08-291435.001464.001430.001457.0057008236500
2016-08-261425.001439.001420.001430.001500021422500
2016-08-251420.001433.001420.001425.0047006695300
2016-08-241407.001412.001403.001412.00600845300
2016-08-231403.001412.001403.001408.0031004367100
2016-08-221429.001429.001406.001410.0054007620600
2016-08-191418.001419.001406.001406.0041005790700
2016-08-181447.001450.001420.001424.00740010619500
2016-08-171459.001462.001444.001448.0026003780800
2016-08-161458.001474.001458.001470.001530022476300
2016-08-151450.001474.001429.001463.0039005665500
2016-08-121454.001454.001450.001450.0051007403800
2016-08-101435.001476.001410.001456.004090059130600
2016-08-091445.001465.001438.001460.002080030220000
2016-08-081419.001441.001417.001440.001230017579500
2016-08-051393.001410.001393.001408.0056007851200
2016-08-041364.001395.001364.001395.001620022200300
2016-08-031358.001369.001354.001364.00900012231500
2016-08-021375.001378.001368.001373.0040005484900
2016-08-011362.001379.001360.001378.00810011083500
2016-07-291365.001378.001361.001376.0073009980300
2016-07-281380.001380.001361.001364.0054007412700
2016-07-271382.001398.001382.001398.001000013911200
2016-07-261390.001392.001378.001387.001930026775000
2016-07-251372.001390.001372.001387.00910012565400
2016-07-221359.001374.001352.001372.00920012539000
2016-07-211393.001400.001381.001385.00800011116200
2016-07-201390.001395.001380.001380.0061008473300
2016-07-191381.001428.001344.001394.002950040669700
2016-07-151368.001391.001368.001391.001590021958400
2016-07-141310.001368.001300.001368.002780036892700
2016-07-131330.001365.001325.001360.001490020032800
2016-07-121262.001325.001262.001325.002530032782500
2016-07-111213.001245.001213.001239.001390017176600
2016-07-081208.001215.001199.001208.0075009053800
2016-07-071234.001241.001208.001209.001400017038400
2016-07-061235.001236.001216.001222.001780021828700
2016-07-051262.001270.001251.001251.0053006701300
2016-07-041248.001278.001235.001260.001460018299400
2016-07-011260.001261.001235.001248.003020037774600
2016-06-301296.001298.001262.001262.001120014413800
2016-06-291284.001297.001281.001281.0031003993700
2016-06-281260.001290.001239.001271.00900011318800
2016-06-271278.001299.001271.001286.002380030561300
2016-06-241413.001424.001280.001288.003530047438000
2016-06-231372.001394.001359.001383.001440019759900
2016-06-221397.001397.001369.001379.001080014862500
2016-06-211388.001404.001371.001390.001690023407800
2016-06-201398.001411.001383.001397.002340032652400
2016-06-171407.001419.001372.001390.001640022956500
2016-06-161420.001420.001376.001377.002410033495000
2016-06-151415.001446.001408.001436.001290018406300
2016-06-141461.001470.001402.001415.003010042958500
2016-06-131501.001501.001467.001479.002940043597600
2016-06-101515.001527.001490.001520.002350035569700
2016-06-091518.001522.001500.001505.001200018146800
2016-06-081524.001530.001491.001503.001970029685100
2016-06-071515.001524.001460.001524.003730055980800
2016-06-061496.001529.001496.001515.001930029127700
2016-06-031463.001545.001463.001545.0071100107138700
2016-06-021427.001485.001422.001457.003710053952400
2016-06-011448.001458.001430.001438.001500021712500
2016-05-311419.001463.001419.001454.001940028019700
2016-05-301430.001439.001420.001426.001720024562500
2016-05-271430.001434.001413.001423.002210031417900
2016-05-261442.001449.001430.001430.001190017106100
2016-05-251426.001433.001407.001430.004060057658100
2016-05-241427.001447.001407.001407.002660037810500
2016-05-231447.001479.001420.001455.003440049722500
2016-05-201484.001484.001430.001464.003550051632800
2016-05-191420.001490.001420.001490.006010087779500
2016-05-181385.001427.001366.001417.00108400150722600
2016-05-171389.001415.001385.001415.002590036212500
2016-05-161350.001398.001350.001374.003730051333300
2016-05-131325.001377.001315.001350.00144700194433200
2016-05-121194.001210.001176.001205.001610019195600
2016-05-111200.001214.001198.001201.001050012633100
2016-05-101156.001200.001156.001200.001600018778600
2016-05-091155.001169.001136.001149.001370015835300
2016-05-061160.001161.001141.001145.00950010926800
2016-05-021156.001160.001123.001151.001720019759700
2016-04-281208.001228.001173.001174.001680020025900
2016-04-271201.001206.001186.001196.001640019578900
2016-04-261217.001229.001196.001197.001420017193700
2016-04-251225.001237.001221.001237.001040012778900
2016-04-221205.001236.001205.001213.001960023755300
2016-04-211217.001237.001204.001227.002300028068300
2016-04-201204.001206.001192.001192.001320015852700
2016-04-191192.001206.001183.001193.001310015676300
2016-04-181171.001187.001157.001177.001430016797400
2016-04-151200.001235.001194.001225.001960023778000
2016-04-141218.001239.001204.001211.003000036642800
2016-04-131180.001197.001170.001196.001850021896000
2016-04-121149.001169.001127.001169.002300026403800
2016-04-111150.001150.001120.001147.001430016150700
2016-04-081128.001172.001118.001150.003130035493900
2016-04-071158.001171.001127.001143.003660041885500
2016-04-061178.001178.001149.001158.003150036595700
2016-04-051200.001200.001168.001176.003730044017000
2016-04-041224.001224.001190.001198.003030036478400
2016-04-011280.001280.001225.001226.004230052647400
2016-03-311272.001280.001271.001272.0056007134100
2016-03-301290.001290.001266.001271.001290016482000
2016-03-291294.001299.001289.001291.0068008797300
2016-03-281285.001295.001285.001295.002200028367700
2016-03-251267.001285.001267.001285.001090013914100
2016-03-241270.001278.001258.001265.002900036750700
2016-03-231291.001299.001276.001280.00810010412700
2016-03-221288.001306.001271.001290.001460018850800
2016-03-181294.001295.001270.001285.002030025985800
2016-03-171295.001334.001293.001296.002980039191600
2016-03-161274.001305.001264.001286.002680034618300
2016-03-151309.001325.001283.001289.002110027382900
2016-03-141305.001333.001303.001315.001590020926600
2016-03-111260.001303.001242.001290.001900024382500
2016-03-101255.001274.001250.001260.001530019292000
2016-03-091251.001251.001224.001236.001390017184800
2016-03-081290.001292.001235.001251.004300054135900
2016-03-071326.001327.001294.001300.001460019095800
2016-03-041308.001330.001303.001313.001620021318400
2016-03-031256.001309.001256.001309.001850023683800
2016-03-021243.001281.001243.001275.002090026503300
2016-03-011222.001234.001178.001220.003660043931300
2016-02-291272.001272.001211.001211.003480043289200
2016-02-261252.001270.001248.001251.001750021963200
2016-02-251213.001243.001210.001242.00930011422900
2016-02-241225.001227.001196.001203.005220063343700
2016-02-231285.001301.001250.001255.003920049611000
2016-02-221295.001305.001283.001283.001340017361000
2016-02-191314.001319.001292.001304.002550033247100
2016-02-181286.001345.001286.001337.006100080253200
2016-02-171240.001264.001229.001258.006270078097000
2016-02-161180.001215.001150.001160.005170061197300
2016-02-151127.001173.001111.001160.005480062437900
2016-02-121121.001137.001080.001097.005800064392900
2016-02-101270.001271.001184.001203.003550043528700
2016-02-091301.001310.001233.001240.003820048301600
2016-02-081326.001384.001303.001366.003640048988900
2016-02-051324.001344.001291.001323.001750022974400
2016-02-041370.001373.001345.001354.001180016042900
2016-02-031413.001413.001363.001375.00920012725900
2016-02-021443.001454.001413.001428.001180016984700
2016-02-011450.001460.001434.001447.001150016639500
2016-01-291391.001435.001376.001430.001470020647500
2016-01-281400.001401.001380.001391.00830011556100
2016-01-271387.001407.001385.001397.001540021508000
2016-01-261376.001384.001365.001373.001090014988900
2016-01-251385.001409.001380.001399.001490020755300
2016-01-221345.001381.001345.001380.00890012126200
2016-01-211335.001395.001307.001316.002580034759800
2016-01-201410.001413.001346.001354.002430033610100
2016-01-191352.001415.001352.001413.002570035417500
2016-01-181340.001370.001327.001365.002040027457500
2016-01-151408.001426.001369.001392.003510048984800
2016-01-141385.001408.001355.001403.007230099466300
2016-01-131402.001458.001402.001449.002610037282600
2016-01-121444.001459.001378.001384.004120058307000
2016-01-081450.001492.001435.001474.002360034426400
2016-01-071495.001504.001445.001470.006310092872100
2016-01-061542.001542.001480.001512.003200048236100
2016-01-051546.001555.001523.001542.001650025423400
2016-01-041571.001577.001547.001556.002180034064000
2015-12-301584.001588.001570.001580.00840013271500
2015-12-291538.001585.001538.001584.003380052513500
2015-12-281529.001557.001522.001538.005080077927500
2015-12-251534.001569.001534.001558.00147700227708800
2015-12-241582.001585.001520.001532.0065500101923200
2015-12-221587.001591.001572.001582.002240035394700
2015-12-211588.001590.001567.001585.002860045168500
2015-12-181605.001605.001588.001592.002390038134000
2015-12-171615.001619.001598.001598.002410038822000
2015-12-161600.001616.001585.001597.001380022055100
2015-12-151622.001622.001572.001584.002870045716100
2015-12-141596.001626.001582.001622.001930030943100
2015-12-111633.001639.001612.001630.002280037092600
2015-12-101610.001620.001585.001615.002700043287400
2015-12-091640.001653.001621.001632.002650043425800
2015-12-081688.001692.001651.001663.002580043003100
2015-12-071697.001715.001680.001680.002580043738600
2015-12-041680.001689.001665.001689.002230037336200
2015-12-031700.001700.001683.001700.001750029668500
2015-12-021690.001710.001669.001707.003760063534600
2015-12-011643.001695.001643.001694.003480057968000
2015-11-301630.001650.001628.001650.002750045084300
2015-11-271640.001648.001626.001636.001300021280800
2015-11-261660.001665.001638.001638.001910031583200

   ※ 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