[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 
2017-12-12903.00915.00882.00908.00284700256218900
2017-12-11891.00920.00873.00906.00421700378022400
2017-12-08873.00905.00869.00872.00337900297439700
2017-12-07888.00907.00871.00880.00303000268411500
2017-12-06903.00912.00876.00885.00427000379728900
2017-12-05905.00936.00901.00916.00421500384816700
2017-12-04967.00972.00895.00904.001062900986664400
2017-12-01974.001087.00963.00975.0037595003844146400
2017-11-30971.00976.00930.00947.00722400686180400
2017-11-29995.001047.00960.00981.0024220002431124200
2017-11-281067.001214.00975.001015.00944090010030750800
2017-11-27995.001039.00991.001039.00869000878628900
2017-11-24770.00889.00762.00889.0022190001928508800
2017-11-22673.00753.00673.00739.00390800282587300
2017-11-21670.00684.00665.00667.002740018470600
2017-11-20660.00676.00659.00669.002190014608700
2017-11-17670.00680.00657.00661.004580030468500
2017-11-16650.00662.00650.00654.003180020883200
2017-11-15680.00680.00636.00644.00176100115174500
2017-11-14712.00713.00685.00688.005430037877800
2017-11-13710.00719.00702.00712.007030050101300
2017-11-10681.00714.00681.00711.008680061260000
2017-11-09691.00717.00660.00685.00202900140816200
2017-11-08679.00693.00667.00687.00159400108584900
2017-11-07651.00689.00645.00677.00325400215508300
2017-11-06626.00630.00617.00623.007800048757400
2017-11-02625.00625.00614.00623.002740016955500
2017-11-01620.00623.00615.00621.004090025357500
2017-10-31621.00622.00616.00617.00133008222600
2017-10-30607.00624.00606.00624.006370039301400
2017-10-27609.00610.00598.00606.006420038718900
2017-10-26606.00614.00606.00612.001830011154200
2017-10-25612.00616.00609.00610.001800010993000
2017-10-24606.00615.00606.00614.001950011949200
2017-10-23609.00614.00604.00610.004710028726200
2017-10-20613.00619.00607.00610.002910017794300
2017-10-19613.00630.00611.00615.003400020900200
2017-10-18630.00630.00619.00619.002240013954600
2017-10-17630.00634.00624.00626.002620016461900
2017-10-16620.00630.00619.00628.003390021213200
2017-10-13618.00624.00608.00619.002870017696000
2017-10-12620.00626.00615.00618.002480015351100
2017-10-11623.00625.00620.00622.0083005164300
2017-10-10617.00623.00612.00618.002650016339400
2017-10-06622.00626.00618.00622.00109006779700
2017-10-05642.00645.00620.00620.003480021840400
2017-10-04645.00650.00629.00637.002820018008700
2017-10-03657.00659.00640.00646.004270027743900
2017-10-02620.00660.00619.00647.008920057016200
2017-09-29615.00615.00609.00611.00134008200900
2017-09-28611.00619.00611.00617.00120007388300
2017-09-27607.00615.00607.00615.0081004948400
2017-09-26615.00618.00611.00612.00133008161200
2017-09-25619.00619.00612.00617.0083005121700
2017-09-22613.00618.00606.00614.001990012195600
2017-09-21617.00617.00604.00613.001890011531700
2017-09-20616.00620.00611.00614.001810011120200
2017-09-19614.00617.00612.00616.001680010334900
2017-09-15611.00619.00610.00614.00144008841500
2017-09-14620.00620.00610.00612.002740016851900
2017-09-13621.00625.00613.00616.00158009781800
2017-09-12621.00625.00613.00619.001620010021200
2017-09-11626.00627.00616.00622.00135008408500
2017-09-08613.00624.00610.00623.002360014590800
2017-09-07614.00619.00611.00615.00125007696800
2017-09-06602.00611.00599.00609.001890011425900
2017-09-05620.00626.00605.00607.00151009256900
2017-09-04631.00634.00619.00623.002590016153800
2017-09-01632.00637.00626.00630.002620016558600
2017-08-31627.00636.00626.00632.002990018935800
2017-08-30620.00633.00606.00630.006080037694800
2017-08-29631.00631.00619.00621.002720016967600
2017-08-28637.00639.00629.00632.001800011405600
2017-08-25630.00637.00623.00631.002240014131900
2017-08-24612.00644.00612.00630.006050038110900
2017-08-23611.00611.00590.00609.003440020785600
2017-08-22607.00607.00595.00601.001710010282700
2017-08-21613.00613.00605.00609.0083005071400
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

   ※ 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。 

Twitter