[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 
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
2016-06-172470.002482.002430.002438.0042800105013300
2016-06-162538.002551.002420.002420.003430084482100
2016-06-152524.002562.002514.002539.002840072086600
2016-06-142551.002566.002500.002532.002680067641600
2016-06-132557.002604.002549.002554.0041900107476000
2016-06-102615.002650.002575.002614.0055900145803200
2016-06-092595.002617.002582.002615.002200057289600
2016-06-082599.002613.002569.002608.001010026240700
2016-06-072559.002590.002557.002583.001930049645100
2016-06-062566.002580.002432.002533.002820071160700
2016-06-032603.002636.002577.002593.002170056391700
2016-06-022658.002698.002562.002588.002450063994300
2016-06-012671.002724.002671.002690.001580042702300
2016-05-312689.002710.002673.002710.003240087573700
2016-05-302686.002700.002669.002690.00510013705600
2016-05-272666.002695.002666.002678.00980026243600
2016-05-262700.002716.002673.002678.001400037663800
2016-05-252673.002684.002625.002666.002740072995300
2016-05-242646.002667.002620.002624.001350035604100
2016-05-232650.002657.002610.002650.001780047065900
2016-05-202666.002683.002648.002670.002340062422200
2016-05-192705.002731.002666.002667.001340035962900
2016-05-182650.002700.002646.002674.001550041323300
2016-05-172680.002686.002638.002665.003480092494000
2016-05-162701.002727.002625.002630.0059600158124400
2016-05-132716.002742.002672.002682.003240087750300
2016-05-122684.002749.002667.002729.001980053748200
2016-05-112777.002783.002704.002734.001690046379700
2016-05-102664.002749.002664.002735.003500094921800
2016-05-092614.002644.002602.002637.001640043090700
2016-05-062590.002643.002544.002637.0047900124352100
2016-05-022670.002670.002575.002593.0042900111777800
2016-04-282838.002865.002705.002713.0038700108157500
2016-04-272806.002808.002775.002797.002060057607000
2016-04-262786.002804.002760.002801.003050084956700
2016-04-252810.002815.002774.002791.001000027931100
2016-04-222778.002815.002770.002806.002240062611700
2016-04-212820.002820.002761.002796.002420067440100
2016-04-202785.002805.002715.002737.002800077101400
2016-04-192779.002785.002734.002766.002870079419700
2016-04-182701.002737.002691.002703.002620071106700
2016-04-152840.002849.002787.002801.002400067413900
2016-04-142757.002839.002757.002839.003500098510200
2016-04-132677.002740.002675.002729.002310062748500
2016-04-122592.002666.002592.002651.001960051906500
2016-04-112600.002616.002545.002609.002480064291900
2016-04-082566.002644.002527.002607.003090080155500
2016-04-072590.002631.002585.002599.001680043672100
2016-04-062601.002667.002581.002594.003070080211500
2016-04-052651.002669.002601.002601.0054700143916200
2016-04-042694.002729.002672.002692.0042100113424100
2016-04-012833.002852.002683.002684.0062200170701000
2016-03-312898.002938.002831.002835.002990085537800
2016-03-302945.002990.002894.002898.003100090959600
2016-03-292885.002940.002876.002940.002740079935900
2016-03-282920.002941.002890.002936.0055700162623500
2016-03-252861.002894.002857.002885.0035200101257800
2016-03-242900.002922.002870.002873.002590074749000
2016-03-232949.002964.002911.002923.001470043134800
2016-03-222916.002970.002916.002950.003190093960000
2016-03-182892.002924.002861.002888.002610075280100
2016-03-172922.002948.002885.002906.0035900104659300
2016-03-162939.002940.002910.002912.003380098762100
2016-03-152962.002977.002935.002939.0051500152138500
2016-03-142960.002988.002940.002962.002840084099700
2016-03-112887.002953.002871.002925.0059700173708900
2016-03-102863.002944.002863.002909.0042400123393300
2016-03-092829.002839.002790.002830.0046700131735600
2016-03-082920.002942.002840.002857.0039000112196900
2016-03-072967.002972.002914.002921.002430071202600
2016-03-042916.002939.002908.002928.0061900181111100
2016-03-032938.002962.002890.002930.002080060795000
2016-03-022968.002972.002936.002940.003030089459200
2016-03-012860.002896.002821.002868.002630075323900
2016-02-292967.002993.002854.002854.0036200104958400
2016-02-262951.002993.002900.002928.002550074755200
2016-02-252871.002956.002871.002943.002990087594000
2016-02-242843.002905.002838.002868.0048200137973200
2016-02-232915.002942.002855.002871.0040300116142800
2016-02-222911.002916.002867.002912.002400069574600
2016-02-192965.002991.002888.002921.002950086477300
2016-02-183120.003120.002985.003000.0073400222210100
2016-02-173155.003190.003030.003070.0035100108353500
2016-02-163065.003245.003065.003160.0061600195202000
2016-02-153000.003070.002938.003055.0051500154969400
2016-02-122908.002954.002822.002859.0089200257089600
2016-02-103070.003145.002957.003010.0065600199278000
2016-02-093025.003085.002979.003045.0068300207565100
2016-02-083060.003195.003015.003165.0044100137850500
2016-02-053055.003120.003000.003065.0040600124054500
2016-02-043120.003155.003090.003135.0074500232668000
2016-02-033060.003165.003040.003135.0080400249802000
2016-02-023110.003145.003060.003125.002390074527500
2016-02-013085.003155.003055.003155.0033500104478500
2016-01-293005.003035.002930.003035.0039500117796900
2016-01-282968.003050.002949.003005.0034900104896200
2016-01-272937.002976.002937.002968.002690079571700
2016-01-262870.002891.002796.002861.002150061687000
2016-01-252891.002935.002871.002912.002780080598200
2016-01-222709.002839.002685.002834.0042800118292100
2016-01-212681.002734.002571.002571.0064400170806900
2016-01-202800.002836.002710.002710.003280090133700
2016-01-192829.002870.002805.002819.001680047545600
2016-01-182750.002845.002731.002809.002740076563200
2016-01-152951.002985.002781.002792.0067100191425900
2016-01-142928.002959.002868.002900.0056100163402200
2016-01-132912.003055.002912.003045.002210066644100
2016-01-122951.002956.002867.002867.0039200113795300
2016-01-083025.003080.002991.002998.002440073570200
2016-01-073150.003215.003045.003050.002140066227500
2016-01-063155.003180.003020.003170.0039700124021500
2016-01-053205.003205.003155.003180.001140036297500
2016-01-043280.003315.003210.003210.002140069390500
2015-12-303340.003355.003305.003325.00920030618000
2015-12-293310.003340.003265.003330.001670055339000
2015-12-283245.003290.003245.003280.001030033648500
2015-12-253240.003250.003210.003240.001600051758000
2015-12-243255.003285.003220.003230.001530049548000
2015-12-223230.003275.003230.003255.001400045593000
2015-12-213230.003255.003195.003230.002200070892000
2015-12-183295.003335.003250.003270.002780091101500
2015-12-173255.003300.003215.003290.002810092158000
2015-12-163210.003230.003155.003190.0041000130625000
2015-12-153270.003270.003195.003205.002210071655500
2015-12-143240.003260.003210.003255.0031400101850000
2015-12-113210.003315.003210.003300.0046000149031000
2015-12-103310.003350.003255.003260.0044900147326000
2015-12-093325.003500.003325.003350.002780093493000
2015-12-083445.003445.003350.003360.0039500133533500
2015-12-073455.003480.003430.003430.002220076576500
2015-12-043430.003460.003425.003430.0036000123752000
2015-12-033500.003525.003485.003495.001690059147500

   ※ 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