[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 
2017-06-233475.003480.003455.003460.0032900114095000
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
2016-10-182560.002579.002549.002578.0044300113817500
2016-10-172559.002593.002547.002585.002380061296700
2016-10-142540.002572.002516.002561.0043900111822700
2016-10-132528.002556.002528.002548.0049500125673500
2016-10-122490.002544.002490.002521.0077000194406300
2016-10-112592.002602.002508.002521.0069200176374300
2016-10-072643.002659.002610.002618.001180030935000
2016-10-062665.002668.002638.002644.001360036049000
2016-10-052595.002653.002595.002638.002470065098700
2016-10-042521.002598.002521.002593.003170081489900
2016-10-032520.002549.002514.002534.002710068511100
2016-09-302528.002546.002490.002520.003890098070100
2016-09-292527.002594.002527.002578.003480089671000
2016-09-282507.002556.002481.002553.003600090642500
2016-09-272421.002517.002398.002517.003800094398200
2016-09-262476.002490.002440.002444.001400034362500
2016-09-232399.002493.002385.002491.0058000141369500
2016-09-212305.002405.002296.002392.0056700133180800
2016-09-202319.002373.002319.002333.003040071450800
2016-09-162330.002369.002318.002369.002000047072700
2016-09-152337.002343.002304.002325.002360054925800
2016-09-142333.002367.002327.002357.001850043522300
2016-09-132406.002406.002358.002358.002800066420900
2016-09-122445.002449.002378.002385.002730065591600
2016-09-092494.002514.002453.002495.002770068966000
2016-09-082497.002520.002492.002499.001300032497100
2016-09-072441.002505.002440.002492.003420084600200
2016-09-062414.002458.002329.002443.003180077154300
2016-09-052406.002436.002406.002428.002300055771400
2016-09-022383.002411.002357.002395.002030048432700
2016-09-012420.002430.002390.002399.002060049534500
2016-08-312400.002429.002400.002413.001810043718200
2016-08-302389.002417.002386.002398.00520012456400
2016-08-292406.002424.002400.002414.001250030146400
2016-08-262370.002430.002324.002379.001890044681100
2016-08-252420.002428.002383.002387.001070025707500
2016-08-242420.002459.002415.002417.00690016745700
2016-08-232400.002426.002395.002402.002180052388500
2016-08-222399.002416.002376.002407.001110026602500
2016-08-192371.002425.002371.002399.001620038903000
2016-08-182415.002435.002376.002381.001720041271200
2016-08-172498.002515.002422.002450.003340082374300
2016-08-162560.002593.002535.002537.002850072797100
2016-08-152637.002642.002500.002542.003040078301900
2016-08-122587.002630.002580.002630.002420063126300
2016-08-102500.002542.002460.002540.002510063113800
2016-08-092464.002500.002464.002500.00980024387300
2016-08-082441.002499.002407.002468.001950047960500
2016-08-052386.002488.002386.002440.003580087065900
2016-08-042350.002420.002321.002387.003180075880900
2016-08-032367.002381.002321.002347.002830066676500
2016-08-022457.002464.002405.002405.001740042275800
2016-08-012525.002525.002461.002465.002170053907000
2016-07-292576.002576.002490.002573.001770045072000
2016-07-282540.002577.002540.002571.001450037173900
2016-07-272558.002575.002529.002548.002700068811700
2016-07-262568.002569.002502.002548.003120079240500
2016-07-252570.002572.002513.002547.002470062977700
2016-07-222542.002564.002526.002546.00670017028200
2016-07-212566.002580.002551.002576.00880022597000
2016-07-202530.002539.002482.002538.001160029256800
2016-07-192555.002579.002514.002543.00950024095200
2016-07-152545.002575.002507.002527.003610091748900
2016-07-142480.002514.002454.002514.001810045175400
2016-07-132496.002498.002466.002474.001760043698600
2016-07-122370.002488.002369.002431.003860094100500
2016-07-112258.002374.002258.002352.004130096049300
2016-07-082280.002305.002257.002257.002370053871700
2016-07-072251.002312.002251.002277.002930067037900
2016-07-062280.002283.002233.002281.002210050032600
2016-07-052309.002358.002280.002308.001890043456900
2016-07-042300.002352.002291.002301.001330030668700
2016-07-012318.002358.002300.002318.001970045878300
2016-06-302375.002376.002304.002306.001930044973000
2016-06-292317.002355.002291.002335.002200051259200
2016-06-282201.002354.002195.002329.004340099691600
2016-06-272259.002274.002234.002266.003210072614600
2016-06-242550.002550.002255.002259.003990094446600
2016-06-232470.002517.002436.002516.003040075296400
2016-06-222544.002560.002459.002465.0047500118058000
2016-06-212527.002571.002514.002561.0042400108334500
2016-06-202512.002571.002492.002537.003820096780400

   ※ 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