[5186 東証1部] ニッタ 日足 時系列データ

[5186 東証1部] ニッタ (ゴム製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-234500.004545.004485.004540.0060400272763000
2017-10-204435.004485.004420.004470.0038800173234500
2017-10-194425.004465.004415.004445.0050200222910500
2017-10-184455.004455.004370.004410.0046900206350500
2017-10-174440.004485.004415.004470.0070900315903000
2017-10-164470.004480.004375.004435.0075400334075500
2017-10-134325.004445.004305.004440.0054600240170500
2017-10-124355.004355.004295.004335.0034500149323000
2017-10-114320.004370.004280.004315.0053200230310500
2017-10-104275.004290.004220.004280.0044800190645500
2017-10-064280.004315.004260.004285.0050100214577000
2017-10-054305.004305.004240.004250.0024700105221000
2017-10-044195.004295.004185.004280.0057100243029500
2017-10-034170.004195.004140.004175.0036800153543500
2017-10-024115.004185.004090.004145.0047300196054500
2017-09-294160.004160.004070.004090.0033800138634500
2017-09-284065.004170.004065.004160.0039700163882500
2017-09-274065.004095.004040.004090.002460099972500
2017-09-264095.004100.004065.004090.0029500120439000
2017-09-254060.004105.004045.004095.0039100159572000
2017-09-224030.004035.003995.004020.0042300169985500
2017-09-214115.004115.004010.004030.0038800156639000
2017-09-204065.004145.004050.004065.0045700186609500
2017-09-193970.004040.003955.004035.0045300181465500
2017-09-153870.003945.003870.003930.0091400358481500
2017-09-143900.003910.003830.003890.0070600273860500
2017-09-133915.003980.003900.003940.0026200103227000
2017-09-123895.003920.003870.003900.0035200137200000
2017-09-113845.003875.003820.003845.0028400109314500
2017-09-083815.003855.003800.003805.0044700170810000
2017-09-073800.003840.003780.003830.0038700147772500
2017-09-063755.003850.003730.003805.0036300138030000
2017-09-053900.003900.003775.003795.0045300172699500
2017-09-043920.003920.003850.003885.0029300113803000
2017-09-013940.003955.003895.003935.001870073629000
2017-08-313925.003955.003915.003915.002530099538500
2017-08-303885.003970.003880.003915.0041700163572000
2017-08-293830.003880.003815.003865.001910073564500
2017-08-283860.003900.003830.003865.001780068678500
2017-08-253760.003870.003740.003860.0032400124116000
2017-08-243750.003790.003740.003745.001540057884500
2017-08-233800.003860.003750.003760.0037700143119500
2017-08-223750.003760.003730.003755.001120042035500
2017-08-213690.003760.003670.003750.001760065581000
2017-08-183620.003715.003615.003680.0046700171313000
2017-08-173695.003705.003665.003675.002190080634000
2017-08-163680.003700.003670.003685.001990073369000
2017-08-153690.003700.003660.003680.0042400156039500
2017-08-143750.003750.003635.003660.0056400207006000
2017-08-103770.003835.003750.003780.0070800268413000
2017-08-093745.003765.003680.003730.0045500169144000
2017-08-083720.003765.003720.003750.0035700133545500
2017-08-073600.003700.003600.003700.0040300147820000
2017-08-043570.003575.003500.003575.002330082877000
2017-08-033580.003580.003530.003565.001860066094000
2017-08-023575.003600.003530.003595.001460052206500
2017-08-013520.003560.003495.003555.002520089157000
2017-07-313535.003565.003530.003545.0032600115675000
2017-07-283575.003585.003530.003555.002210078497000
2017-07-273540.003585.003520.003575.0045400161791000
2017-07-263605.003605.003535.003550.001740062016000
2017-07-253615.003625.003575.003585.002030072901500
2017-07-243600.003615.003565.003615.0041900150768500
2017-07-213585.003630.003580.003630.0036300131343500
2017-07-203560.003605.003535.003585.0050600181398500
2017-07-193515.003575.003490.003560.0065000230514500
2017-07-183525.003540.003490.003525.0036400128261000
2017-07-143535.003570.003510.003565.002760098121000
2017-07-133550.003550.003490.003520.0029400103446000
2017-07-123565.003590.003560.003560.001730061779500
2017-07-113580.003620.003580.003610.002500090140500
2017-07-103580.003600.003550.003590.0036200129608500
2017-07-073590.003600.003545.003565.0037000132127500
2017-07-063535.003630.003525.003620.0041600149537000
2017-07-053455.003555.003445.003545.0043100150709000
2017-07-043500.003505.003440.003440.0049000169108500
2017-07-033470.003505.003465.003465.002310080300500
2017-06-303465.003495.003450.003495.002650092079500
2017-06-293510.003520.003485.003505.001600056073500
2017-06-283490.003510.003470.003500.0050600177137500
2017-06-273510.003525.003490.003490.0030600107128500
2017-06-263500.003530.003480.003515.0048600170718500
2017-06-233475.003480.003455.003460.0032900114095000
2017-06-223480.003495.003450.003470.0062300216391500
2017-06-213470.003485.003450.003450.0040500140469500
2017-06-203475.003495.003475.003480.0033800117743500
2017-06-193450.003460.003430.003450.002850098201500
2017-06-163400.003430.003385.003425.0084900289665000
2017-06-153390.003405.003360.003385.0044500150485000
2017-06-143425.003455.003405.003410.0034300117392000
2017-06-133410.003435.003395.003410.0035100119843000
2017-06-123440.003440.003385.003425.0030300103537000
2017-06-093435.003460.003385.003450.0058600200987000
2017-06-083410.003440.003395.003415.0044500151981000
2017-06-073325.003450.003325.003405.0074000251059000
2017-06-063405.003405.003325.003330.002670089356000
2017-06-053400.003415.003360.003400.0033600114127500
2017-06-023380.003430.003360.003415.0056100191194000
2017-06-013335.003365.003325.003350.0041700139678000
2017-05-313245.003345.003245.003315.0063700211330000
2017-05-303245.003255.003190.003250.0034200110426500
2017-05-293215.003265.003190.003245.0039100126608000
2017-05-263200.003230.003190.003220.0041300132737000
2017-05-253200.003235.003200.003215.002640084981000
2017-05-243210.003225.003185.003200.0032200103010000
2017-05-233155.003200.003155.003190.0042100134115500
2017-05-223170.003170.003115.003150.002860090157000
2017-05-193175.003185.003140.003170.002800088578500
2017-05-183165.003195.003150.003180.0033900107540500
2017-05-173270.003270.003215.003225.0042200136466000
2017-05-163340.003345.003295.003300.002540084373000
2017-05-153390.003400.003330.003340.0045300151816000
2017-05-123335.003340.003290.003340.002970098668000
2017-05-113330.003340.003305.003325.002280075793500
2017-05-103360.003385.003325.003330.0035000116995500
2017-05-093315.003370.003295.003355.0052300174644000
2017-05-083280.003315.003265.003315.0058600192802000
2017-05-023185.003230.003180.003225.0033700108198000
2017-05-013165.003175.003130.003170.001920060608500
2017-04-283160.003170.003140.003150.002480078137000
2017-04-273160.003185.003130.003165.0045900145156000
2017-04-263030.003145.003030.003145.0059500184508000
2017-04-253010.003050.002994.003035.0036500110502100
2017-04-243015.003020.002980.003005.0055000165349400
2017-04-212965.002985.002936.002963.0056400166967900
2017-04-202907.002958.002905.002951.0038700114005900
2017-04-192885.002928.002885.002912.002030059118400
2017-04-182896.002916.002889.002898.002280066146100
2017-04-172911.002941.002877.002900.002010058283100
2017-04-142898.002904.002880.002898.001950056501900
2017-04-132922.002922.002891.002908.002200063917000
2017-04-122982.002982.002951.002972.001590047156400
2017-04-112983.003020.002983.002998.001470044126900
2017-04-103025.003025.002982.003015.002790083972800
2017-04-073025.003040.002979.003025.003070092702500
2017-04-063035.003035.002967.002975.002640079009000
2017-04-053025.003075.003025.003050.0039600120764500
2017-04-043130.003130.003060.003085.002310071453000
2017-04-033105.003165.003105.003145.0033500105345500
2017-03-313200.003200.003105.003105.0034600108787500
2017-03-303195.003210.003185.003190.002750087910500
2017-03-293240.003245.003190.003210.0032100103095000
2017-03-283220.003225.003185.003220.0050000160579000
2017-03-273180.003195.003145.003165.0037700119435000
2017-03-243140.003210.003130.003200.0034200108770500
2017-03-233210.003220.003120.003140.0068600216806500
2017-03-223240.003255.003205.003225.0073600238041500
2017-03-213300.003340.003285.003290.0058700193734500
2017-03-173265.003320.003255.003305.0080200264677000
2017-03-163230.003270.003210.003260.0047700155351500
2017-03-153235.003260.003235.003260.0044600145002000
2017-03-143235.003260.003195.003250.0037100120217000
2017-03-133230.003240.003195.003235.0052700169870500
2017-03-103225.003230.003190.003230.0060600195142000
2017-03-093210.003220.003160.003200.0039000124291500
2017-03-083180.003215.003140.003195.0079800254156500
2017-03-073095.003140.003080.003130.0054000168523500
2017-03-063080.003120.003080.003090.0044800138603000
2017-03-033045.003080.003045.003080.0043500133515500
2017-03-023095.003110.003055.003070.0042200129622000
2017-03-013030.003045.003000.003030.0053500161932000
2017-02-283040.003075.003020.003030.0033100100713500
2017-02-273035.003035.002994.003015.001710051617400
2017-02-243040.003080.003030.003070.0034100104351500
2017-02-233055.003075.003020.003050.001840055964000
2017-02-223045.003055.003010.003055.002520076627000
2017-02-213005.003045.002992.003035.003150095285100
2017-02-203005.003005.002965.002990.002210065917000
2017-02-173035.003035.003010.003020.001380041674500
2017-02-163045.003065.003010.003040.002190066568500
2017-02-153050.003065.003040.003040.001800054847500
2017-02-143060.003075.003025.003035.002240068208500
2017-02-133065.003080.003005.003025.0033300100773000
2017-02-102958.003020.002933.003015.0034000101291700
2017-02-092946.002965.002900.002916.0039100114132000
2017-02-083020.003020.002916.002950.0034600102199100
2017-02-072987.003025.002963.003015.0042200126215600
2017-02-063035.003070.002979.002990.0049800150189600
2017-02-033020.003090.003020.003090.002850087443000
2017-02-023075.003085.003040.003045.0038400117595000
2017-02-013070.003095.003020.003085.003120095860000
2017-01-313095.003105.003065.003070.002680082532000
2017-01-303100.003130.003080.003115.001920059640500
2017-01-273140.003140.003105.003115.002510078328500
2017-01-263145.003150.003115.003130.002910091116500
2017-01-253135.003135.003070.003110.002020062875000
2017-01-243065.003085.003045.003080.002450075251000
2017-01-233065.003085.003030.003065.002330071320500
2017-01-203085.003120.003050.003105.002870089006500
2017-01-193125.003140.003100.003120.001950060903500
2017-01-183085.003100.003030.003095.002290070242500
2017-01-173155.003155.003070.003090.003090095533500
2017-01-163160.003160.003110.003160.001940061014000
2017-01-133140.003170.003140.003165.002430076759500
2017-01-123155.003165.003110.003150.002820088799000
2017-01-113195.003195.003150.003155.002650083825500
2017-01-103200.003220.003155.003190.0034500110076000
2017-01-063185.003225.003180.003220.001810057960000
2017-01-053245.003250.003185.003205.002900093101000
2017-01-043190.003260.003175.003255.003020097664500
2016-12-303135.003190.003085.003185.002820089224000
2016-12-293165.003165.003115.003130.0034800109088000
2016-12-283150.003175.003145.003175.002050064838000
2016-12-273155.003155.003125.003140.001490046800500
2016-12-263180.003180.003125.003150.0035300111005500
2016-12-223190.003190.003145.003175.0041900132500500
2016-12-213245.003245.003170.003190.0034700110902000
2016-12-203230.003245.003190.003245.002780089708500
2016-12-193235.003235.003195.003200.0036300116354500
2016-12-163170.003240.003160.003235.0067300216321500
2016-12-153170.003170.003125.003165.0047600150256500
2016-12-143160.003175.003125.003165.0041900132245500
2016-12-133150.003175.003090.003155.0039300123056000
2016-12-123145.003150.003045.003135.0058300181805000
2016-12-092991.003025.002958.003025.0040200120652900
2016-12-082992.003010.002958.003010.002720081237700
2016-12-072930.002943.002905.002942.001950057148400
2016-12-062970.002985.002918.002928.002580075711500
2016-12-052930.002949.002894.002929.002260066024600
2016-12-022949.002970.002911.002926.0044100129219200
2016-12-012995.003025.002952.002966.003140093729200
2016-11-302960.002960.002914.002945.002990087806000
2016-11-292933.002959.002898.002945.0035500104017300
2016-11-282931.002931.002887.002924.0037400108884800
2016-11-252903.002942.002873.002938.0063900186398100
2016-11-242892.002912.002880.002895.0036800106675600
2016-11-222820.002856.002803.002848.003240092000700
2016-11-212780.002808.002759.002807.0048200134330200
2016-11-182760.002784.002745.002779.0055700154079400
2016-11-172726.002749.002690.002743.003520095945300
2016-11-162719.002727.002670.002726.003190086263100
2016-11-152739.002739.002677.002691.002070055911000
2016-11-142685.002718.002683.002714.002870077658300
2016-11-112700.002718.002630.002644.003620096521700
2016-11-102697.002697.002643.002679.0044800119745700
2016-11-092650.002671.002493.002509.0057500146347700
2016-11-082653.002653.002625.002643.002090055141700
2016-11-072654.002693.002654.002667.002140057196300
2016-11-042721.002721.002635.002647.003110082620800
2016-11-022705.002727.002682.002727.0080800218835500
2016-11-012720.002739.002715.002739.0052300142500300
2016-10-312740.002760.002707.002720.002730074197700
2016-10-282699.002786.002699.002754.00260600716415700
2016-10-272668.002698.002641.002684.003360089914200
2016-10-262640.002675.002630.002668.0057300152212500
2016-10-252633.002641.002619.002633.003560093663200
2016-10-242601.002643.002601.002633.003020079339500
2016-10-212587.002614.002565.002601.003380087679000
2016-10-202538.002574.002531.002548.0059700152003700
2016-10-192571.002592.002560.002568.003370086519800

   ※ 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