[5367 東証1部] ニッカトー 日足 時系列データ

[5367 東証1部] ニッカトー (ガラス土石製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-18609.00613.00604.00612.002450014915500
2017-08-17613.00616.00607.00609.001900011615000
2017-08-16616.00618.00608.00610.00114006999000
2017-08-15614.00620.00610.00612.001960012052100
2017-08-14594.00619.00589.00614.003310020126600
2017-08-10612.00617.00603.00603.002200013405200
2017-08-09661.00661.00611.00621.004520028350900
2017-08-08645.00660.00622.00659.009120058604000
2017-08-07631.00665.00631.00655.004570029620400
2017-08-04620.00633.00616.00630.002690016880200
2017-08-03619.00628.00618.00626.001770011046800
2017-08-02637.00638.00615.00624.003710023161600
2017-08-01641.00646.00630.00637.003040019402500
2017-07-31658.00662.00640.00640.002660017234400
2017-07-28639.00653.00639.00653.004290027734500
2017-07-27639.00645.00637.00638.002840018172900
2017-07-26646.00657.00641.00642.002790018058800
2017-07-25657.00667.00645.00648.005080033228500
2017-07-24645.00650.00642.00650.004810031092200
2017-07-21633.00649.00633.00642.004800030787300
2017-07-20626.00630.00624.00630.002630016485400
2017-07-19611.00629.00609.00623.004990031040200
2017-07-18600.00617.00600.00617.004510027464300
2017-07-14599.00607.00596.00602.002060012400200
2017-07-13600.00605.00595.00601.002630015774000
2017-07-12604.00606.00591.00599.002880017284600
2017-07-11600.00607.00594.00600.003010018098600
2017-07-10598.00605.00594.00603.002100012608400
2017-07-07591.00596.00588.00590.001840010889600
2017-07-06571.00599.00571.00590.004220024903500
2017-07-05570.00578.00564.00575.002870016396500
2017-07-04580.00580.00565.00568.006970039856500
2017-07-03602.00602.00565.00580.009620056015700
2017-06-30611.00611.00599.00602.006490039275200
2017-06-29609.00618.00603.00613.0013050079700200
2017-06-28605.00612.00599.00601.005890035615500
2017-06-27603.00610.00587.00598.009990059761100
2017-06-26561.00619.00558.00597.0012380072994500
2017-06-23548.00582.00547.00561.007160040278700
2017-06-22545.00548.00542.00545.003950021554400
2017-06-21534.00548.00530.00543.006850036872100
2017-06-20512.00530.00512.00528.007100037109800
2017-06-19509.00514.00509.00513.00143007311500
2017-06-16511.00511.00506.00508.0074003765300
2017-06-15509.00512.00506.00506.0072003656600
2017-06-14512.00512.00506.00506.0079004026500
2017-06-13510.00511.00505.00511.00118006005900
2017-06-12514.00514.00508.00509.0080004086200
2017-06-09507.00510.00506.00509.0085004314500
2017-06-08513.00514.00509.00509.0076003882400
2017-06-07515.00515.00509.00509.00108005518700
2017-06-06515.00515.00506.00509.00169008610600
2017-06-05507.00514.00506.00512.002540012939900
2017-06-02510.00510.00502.00506.002510012724300
2017-06-01513.00517.00499.00505.003870019669400
2017-05-31515.00518.00511.00516.002010010351000
2017-05-30514.00517.00513.00515.002470012732300
2017-05-29510.00515.00505.00511.002250011467600
2017-05-26509.00514.00507.00508.00117005956100
2017-05-25512.00514.00510.00510.00177009058800
2017-05-24517.00517.00511.00514.002050010529500
2017-05-23510.00514.00507.00514.005780029508700
2017-05-22503.00509.00495.00502.005560027991300
2017-05-19496.00500.00490.00499.003110015422200
2017-05-18478.00486.00472.00486.002250010764700
2017-05-17492.00492.00479.00486.002200010660400
2017-05-16490.00505.00490.00494.002370011764100
2017-05-15485.00490.00479.00487.003350016250600
2017-05-12482.00486.00476.00481.006350030545400
2017-05-11485.00488.00481.00482.004230020483900
2017-05-10506.00508.00488.00488.0016240081272400
2017-05-09470.00519.00470.00501.00485700243517200
2017-05-08435.00443.00435.00440.00210009209100
2017-05-02430.00434.00428.00431.00171007380100
2017-05-01424.00427.00424.00427.0068002890800
2017-04-28423.00426.00422.00422.0067002838200
2017-04-27421.00428.00421.00428.0089003783400
2017-04-26428.00428.00423.00423.00114004840600
2017-04-25428.00428.00413.00426.00159006731800
2017-04-24430.00432.00421.00426.00169007219800
2017-04-21414.00421.00414.00420.0073003045600
2017-04-20410.00414.00410.00414.00143005881600
2017-04-19415.00419.00415.00415.0082003412100
2017-04-18418.00418.00411.00415.0040001662200
2017-04-17413.00415.00412.00413.0043001777000
2017-04-14413.00414.00412.00413.0034001404000
2017-04-13413.00415.00412.00414.0049002024300
2017-04-12422.00422.00411.00413.00109004530700
2017-04-11420.00425.00420.00422.0051002158800
2017-04-10426.00426.00422.00424.0044001866700
2017-04-07424.00426.00421.00422.0086003637500
2017-04-06428.00428.00421.00421.00186007908500
2017-04-05430.00431.00428.00428.0086003686800
2017-04-04434.00434.00425.00428.00161006915200
2017-04-03436.00437.00431.00432.00163007073700
2017-03-31440.00444.00435.00435.00151006624900
2017-03-30447.00448.00427.00440.002580011239800
2017-03-29450.00450.00441.00448.0065002898000
2017-03-28447.00450.00447.00450.00178008001600
2017-03-27447.00450.00444.00445.00172007676500
2017-03-24445.00449.00445.00447.0089003977800
2017-03-23446.00449.00442.00443.00162007210800
2017-03-22453.00453.00433.00446.004060018119000
2017-03-21437.00452.00437.00447.003200014225900
2017-03-17439.00439.00433.00434.0078003398400
2017-03-16433.00439.00430.00439.0096004173400
2017-03-15442.00442.00432.00435.00133005784800
2017-03-14444.00444.00440.00443.00129005713700
2017-03-13439.00444.00438.00442.00114005026900
2017-03-10432.00441.00432.00438.00208009045500
2017-03-09432.00436.00432.00432.00160006939700
2017-03-08429.00432.00429.00430.0066002839200
2017-03-07432.00432.00425.00428.00189008098300
2017-03-06427.00432.00427.00431.0098004216800
2017-03-03430.00430.00427.00427.00205008787200
2017-03-02426.00428.00425.00428.0057002429500
2017-03-01423.00427.00423.00426.0056002381600
2017-02-28424.00425.00423.00424.0027001144800
2017-02-27424.00426.00424.00424.00125005313100
2017-02-24425.00426.00423.00424.0065002757900
2017-02-23427.00427.00423.00426.00104004430000
2017-02-22425.00425.00424.00425.0045001910900
2017-02-21425.00425.00420.00425.0091003853700
2017-02-20427.00427.00422.00425.00140005947600
2017-02-17418.00426.00418.00423.00182007709000
2017-02-16424.00425.00420.00420.0089003758600
2017-02-15422.00425.00422.00423.002440010312600
2017-02-14424.00425.00423.00425.002810011935300
2017-02-13424.00424.00423.00424.0051002161500
2017-02-10421.00424.00420.00422.00140005909200
2017-02-09421.00421.00418.00419.0046001926400
2017-02-08419.00421.00417.00417.0078003265500
2017-02-07417.00419.00417.00419.00108004508200
2017-02-06415.00422.00414.00420.00115004801100
2017-02-03420.00420.00410.00412.0061002534400
2017-02-02414.00418.00414.00417.0040001663600
2017-02-01415.00430.00415.00416.00194008140000
2017-01-31414.00418.00414.00415.0039001619300
2017-01-30418.00420.00411.00418.00176007266400
2017-01-27418.00419.00413.00418.0072003002900
2017-01-26418.00418.00416.00418.0056002336200
2017-01-25414.00418.00414.00418.002200916200
2017-01-24413.00414.00410.00414.0044001813800
2017-01-23419.00419.00405.00411.0088003655800
2017-01-20416.00418.00413.00418.0084003496900
2017-01-19415.00415.00412.00415.0043001780600
2017-01-18415.00415.00407.00407.0035001429500
2017-01-17410.00413.00404.00410.00103004211100
2017-01-16419.00420.00406.00413.0082003398700
2017-01-13415.00420.00415.00419.0063002630400
2017-01-12424.00424.00417.00419.0079003313200
2017-01-11416.00420.00414.00418.0076003176600
2017-01-10411.00430.00411.00417.00191007985800
2017-01-06411.00413.00400.00411.00127005202600
2017-01-05412.00414.00408.00411.00102004193500
2017-01-04407.00412.00407.00410.0071002905200
2016-12-30405.00408.00396.00407.0079003192700
2016-12-29405.00406.00403.00405.00109004405300
2016-12-28408.00409.00408.00408.0044001797200
2016-12-27408.00409.00405.00409.00126005139300
2016-12-26418.00418.00410.00411.003300013682200
2016-12-22408.00410.00405.00409.00130005296600
2016-12-21415.00415.00410.00411.0084003469200
2016-12-20413.00415.00411.00415.00112004630100
2016-12-19412.00415.00408.00412.00131005387500
2016-12-16410.00413.00408.00411.0093003824400
2016-12-15411.00415.00408.00410.00155006365200
2016-12-14418.00418.00402.00416.00210008600900
2016-12-13414.00419.00414.00418.0054002250500
2016-12-12418.00421.00415.00419.0053002219100
2016-12-09414.00420.00411.00420.00157006510500
2016-12-08419.00422.00418.00420.00129005419400
2016-12-07422.00422.00417.00418.00136005704100
2016-12-06423.00423.00413.00420.002590010853800
2016-12-05422.00422.00400.00412.00172007138900
2016-12-02420.00420.00412.00415.002460010241600
2016-12-01417.00424.00415.00418.003000012537000
2016-11-30420.00420.00417.00419.00197008252400
2016-11-29416.00421.00414.00417.003380014103000
2016-11-28411.00414.00409.00414.0079003251700
2016-11-25403.00411.00403.00410.00147005985800
2016-11-24410.00412.00407.00409.00148006053200
2016-11-22406.00409.00404.00408.0073002971200
2016-11-21402.00410.00402.00405.00227009174600
2016-11-18396.00401.00395.00400.003400013526100
2016-11-17391.00396.00391.00396.0057002246800
2016-11-16390.00393.00390.00393.0061002394300
2016-11-15390.00392.00390.00390.0081003161000
2016-11-14392.00393.00388.00390.0047001835600
2016-11-11388.00392.00386.00388.0053002058000
2016-11-10384.00389.00384.00387.0061002357700
2016-11-09390.00392.00373.00377.00146005606200
2016-11-08379.00390.00379.00390.0038001465800
2016-11-07385.00389.00385.00387.0065002512100
2016-11-04385.00391.00383.00385.00134005182100
2016-11-02384.00387.00381.00383.0090003455700
2016-11-01389.00389.00386.00387.0038001469800
2016-10-31388.00388.00386.00386.0037001431300
2016-10-28388.00391.00380.00386.003900015104800
2016-10-27387.00389.00380.00389.00158006082400
2016-10-26384.00387.00384.00387.0042001623500
2016-10-25386.00386.00384.00385.0073002809500
2016-10-24398.00398.00385.00386.0096003773500
2016-10-21381.00382.00380.00382.001800686000
2016-10-20380.00381.00378.00381.00118004482300
2016-10-19375.00379.00372.00379.0065002441000
2016-10-18373.00375.00373.00373.0029001084600
2016-10-17370.00373.00367.00371.0086003175000
2016-10-14368.00372.00367.00368.0045001660000
2016-10-13372.00372.00368.00372.0031001147600
2016-10-12371.00373.00368.00369.0055002034100
2016-10-11379.00379.00371.00374.0047001759600
2016-10-07380.00380.00369.00375.0069002583900
2016-10-06384.00386.00380.00380.0046001761400
2016-10-05381.00383.00378.00382.0049001867400
2016-10-04382.00382.00375.00377.0095003594100
2016-10-03387.00390.00386.00386.001700658500
2016-09-30388.00392.00387.00387.0042001632500
2016-09-29389.00394.00389.00394.0038001489500
2016-09-28390.00395.00386.00389.0078003038200
2016-09-27384.00395.00382.00395.0085003321300
2016-09-26385.00391.00385.00391.0045001744900
2016-09-23393.00393.00388.00390.00133005204100
2016-09-21380.00381.00377.00381.0035001331100
2016-09-20378.00384.00377.00381.00122004630200
2016-09-16366.00376.00366.00376.0028001041100
2016-09-15365.00369.00365.00366.0035001281400
2016-09-14368.00372.00368.00368.002500923100
2016-09-13374.00374.00368.00368.001500554000
2016-09-12371.00373.00371.00373.001900707400
2016-09-09377.00377.00374.00376.0056002108600
2016-09-08379.00379.00376.00377.001900718400
2016-09-07362.00379.00362.00372.00108004021000
2016-09-06367.00370.00367.00370.0029001069200
2016-09-05368.00368.00364.00367.002600954700
2016-09-02365.00366.00363.00363.001600583600
2016-09-01354.00362.00354.00362.0043001541300
2016-08-31356.00361.00356.00361.0054001943900
2016-08-30361.00361.00356.00356.002400857100
2016-08-29363.00363.00360.00363.001600579500
2016-08-26361.00363.00355.00356.0060002152200
2016-08-25362.00362.00359.00361.001800649100
2016-08-24366.00366.00361.00363.001100398900
2016-08-23369.00369.00362.00363.0089003266300
2016-08-22360.00369.00360.00368.00110004010200
2016-08-19351.00357.00350.00357.0033001169900
2016-08-18353.00353.00350.00352.00105003685700
2016-08-17350.00355.00350.00353.0084002955700
2016-08-16355.00367.00355.00356.00191006868600
2016-08-15360.00362.00358.00359.002400865700

   ※ 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