[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 
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
2016-08-12358.00359.00356.00359.0057002034800
2016-08-10356.00359.00354.00359.0066002350000
2016-08-09358.00360.00358.00359.0044001577000
2016-08-08362.00362.00356.00357.0052001866100
2016-08-05363.00363.00355.00357.0042001504800
2016-08-04360.00360.00354.00355.0067002390400
2016-08-03359.00359.00351.00351.0051001811300
2016-08-02363.00368.00359.00359.00201007261800
2016-08-01385.00387.00378.00378.0038001453000
2016-07-29377.00386.00377.00382.0065002463600
2016-07-28386.00387.00378.00379.0088003374100
2016-07-27396.00397.00389.00391.0040001576200
2016-07-26395.00399.00388.00388.0066002587900
2016-07-25396.00400.00390.00398.002900011464700
2016-07-22380.00382.00380.00380.0054002055000
2016-07-21386.00386.00379.00382.0050001903600
2016-07-20381.00383.00380.00381.0053002020000
2016-07-19372.00389.00372.00389.00138005251400
2016-07-15371.00375.00371.00374.0055002057200
2016-07-14372.00374.00372.00372.0032001194000
2016-07-13370.00381.00370.00372.0069002599200
2016-07-12367.00372.00367.00371.0043001590400
2016-07-11355.00373.00355.00368.0062002264300
2016-07-08372.00372.00355.00355.0047001698800
2016-07-07366.00367.00362.00365.0070002552900
2016-07-06374.00374.00366.00366.002300845400
2016-07-05377.00377.00373.00374.0064002409200
2016-07-04372.00380.00355.00377.00151005611900
2016-07-01365.00369.00363.00368.0066002418300
2016-06-30362.00364.00362.00363.0031001124800
2016-06-29352.00362.00352.00361.0043001547800
2016-06-28341.00356.00341.00351.0048001672000
2016-06-27342.00345.00342.00343.0052001782200
2016-06-24371.00371.00330.00339.00244008534000
2016-06-23362.00364.00362.00363.0066002393100
2016-06-22354.00362.00352.00362.0094003342300
2016-06-21355.00373.00350.00360.003740013457100
2016-06-20339.00345.00339.00341.00112003818200
2016-06-17342.00345.00335.00342.00105003566300
2016-06-16348.00350.00340.00340.0061002096300
2016-06-15345.00347.00345.00346.0051001764600
2016-06-14356.00358.00343.00344.00135004714300
2016-06-13352.00354.00350.00350.0058002039500
2016-06-10357.00357.00355.00355.00104003709700
2016-06-09362.00362.00357.00357.0051001830400
2016-06-08363.00366.00363.00363.0053001929400
2016-06-07360.00364.00360.00362.0065002354200
2016-06-06361.00368.00360.00368.0051001851300
2016-06-03365.00365.00362.00363.002500907800
2016-06-02371.00373.00363.00363.0031001136700
2016-06-01374.00377.00371.00373.0059002208300
2016-05-31375.00377.00372.00374.0053001982600
2016-05-30372.00375.00370.00375.0070002606700
2016-05-27378.00378.00370.00371.0031001156000
2016-05-26375.00375.00372.00374.002200822400
2016-05-25374.00377.00373.00375.002000749200
2016-05-24377.00377.00371.00372.002000747700
2016-05-23378.00379.00376.00377.0075002834200
2016-05-20375.00381.00374.00378.0064002405500
2016-05-19372.00376.00370.00374.0074002754200
2016-05-18375.00379.00371.00372.0060002236200
2016-05-17372.00380.00372.00376.0054002027300
2016-05-16371.00374.00371.00372.002200820100
2016-05-13378.00378.00372.00372.0037001383200
2016-05-12374.00383.00374.00376.0035001320700
2016-05-11375.00384.00370.00379.00118004465900
2016-05-10374.00380.00370.00373.0086003205400
2016-05-09377.00378.00369.00369.0062002317800
2016-05-06371.00372.00365.00368.0079002916200
2016-05-02372.00374.00370.00370.0075002785100
2016-04-28371.00379.00368.00372.0070002602300
2016-04-27377.00377.00369.00369.0040001482800
2016-04-26375.00378.00375.00377.0034001277500
2016-04-25391.00391.00375.00378.00121004662800
2016-04-22385.00388.00379.00388.0030001157100
2016-04-21386.00386.00377.00385.0081003096300
2016-04-20383.00389.00377.00378.00107004098000
2016-04-19382.00382.00375.00381.0060002279400
2016-04-18367.00368.00365.00366.002700989400
2016-04-15366.00370.00366.00367.0030001101000
2016-04-14363.00377.00363.00373.0054002012100
2016-04-13357.00364.00357.00361.002300830300
2016-04-12355.00362.00355.00357.0041001467700
2016-04-11360.00362.00350.00355.00112003989500
2016-04-08357.00364.00351.00359.00110003931800
2016-04-07362.00368.00360.00360.0040001449200
2016-04-06363.00364.00358.00362.0037001333200
2016-04-05367.00367.00360.00361.0035001273000
2016-04-04371.00371.00363.00367.0055002013400
2016-04-01381.00381.00367.00367.0069002556000
2016-03-31378.00382.00376.00377.0040001511900
2016-03-30382.00384.00382.00382.0053002026000
2016-03-29389.00390.00385.00390.0030001166500
2016-03-28387.00388.00382.00388.0062002389500
2016-03-25387.00391.00386.00387.0043001669900
2016-03-24390.00390.00386.00387.0047001822300
2016-03-23395.00396.00391.00394.0072002840600
2016-03-22390.00395.00388.00395.00176006890400
2016-03-18384.00386.00381.00386.0059002267100
2016-03-17387.00390.00382.00384.0067002588300
2016-03-16387.00387.00383.00383.002100809000
2016-03-15384.00387.00383.00387.0043001654000
2016-03-14384.00387.00380.00385.0051001963600
2016-03-11377.00384.00375.00384.00104003936700
2016-03-10373.00378.00373.00377.0036001353500
2016-03-09376.00376.00371.00373.0030001119500
2016-03-08377.00380.00374.00374.0034001279500
2016-03-07377.00379.00374.00377.0036001357000
2016-03-04367.00375.00367.00374.0096003569300
2016-03-03362.00370.00362.00367.0031001135700
2016-03-02371.00371.00360.00361.00118004282400
2016-03-01368.00369.00359.00360.0052001889300
2016-02-29373.00374.00368.00368.0069002559600
2016-02-26373.00375.00373.00373.001900711200
2016-02-25370.00375.00360.00373.0054001993700
2016-02-24370.00374.00369.00369.0040001488800
2016-02-23374.00375.00370.00372.0080002983300
2016-02-22368.00380.00368.00373.00113004199500
2016-02-19363.00368.00363.00367.0046001683900
2016-02-18370.00374.00365.00367.0040001472000
2016-02-17365.00369.00363.00364.002400877100
2016-02-16369.00376.00365.00366.00125004614500
2016-02-15374.00374.00351.00370.00111004048900
2016-02-12370.00375.00359.00361.00118004308200
2016-02-10374.00378.00373.00375.00100003749100
2016-02-09382.00384.00375.00378.0065002467900
2016-02-08381.00393.00381.00389.0026001006300
2016-02-05381.00390.00379.00381.0053002042100
2016-02-04387.00389.00372.00381.00121004618700
2016-02-03400.00400.00390.00394.0041001619200
2016-02-02410.00410.00401.00403.0048001951800
2016-02-01400.00417.00398.00408.00193007848300
2016-01-29391.00398.00389.00398.0048001885800
2016-01-28389.00396.00387.00393.0046001798900
2016-01-27390.00390.00389.00389.001700661600
2016-01-26393.00393.00385.00389.00101003939900
2016-01-25385.00385.00381.00385.0044001686500
2016-01-22367.00382.00367.00380.0063002345800
2016-01-21375.00385.00367.00367.0090003380500
2016-01-20386.00388.00376.00376.00123004699300
2016-01-19378.00388.00378.00388.00161006196800
2016-01-18378.00385.00374.00378.0063002388100
2016-01-15389.00389.00380.00381.00107004147100
2016-01-14381.00388.00376.00381.00156005931300
2016-01-13385.00386.00380.00382.00180006894400
2016-01-12391.00395.00387.00387.003070011986500
2016-01-08391.00394.00389.00390.0077003011800
2016-01-07405.00405.00394.00395.0050001998600
2016-01-06407.00407.00401.00402.0030001206600
2016-01-05403.00404.00403.00403.001700685500
2016-01-04405.00410.00403.00403.002200892000
2015-12-30404.00409.00404.00407.001300528300
2015-12-29404.00408.00404.00404.0049001986400
2015-12-28400.00404.00400.00404.0030001205400
2015-12-25404.00405.00396.00399.00188007521600
2015-12-24412.00414.00407.00408.00209008602900
2015-12-22413.00414.00412.00412.0031001280900
2015-12-21417.00417.00409.00413.00115004770400
2015-12-18423.00424.00417.00419.0086003614500
2015-12-17422.00433.00418.00422.00174007377000
2015-12-16418.00421.00417.00420.0037001549000
2015-12-15417.00421.00417.00417.0038001593300
2015-12-14415.00418.00415.00417.0036001500000
2015-12-11420.00422.00418.00419.00143006005900
2015-12-10420.00428.00406.00416.00123005145500
2015-12-09420.00424.00418.00423.0083003493300
2015-12-08429.00429.00425.00425.0096004109500
2015-12-07426.00427.00419.00424.0080003386500
2015-12-04427.00430.00426.00427.0094004017100
2015-12-03421.00430.00418.00428.0080003390700
2015-12-02425.00430.00423.00423.00193008215700
2015-12-01416.00423.00416.00423.0092003848800

   ※ 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