[5393 東証1部] ニチアス 日足 時系列データ

[5393 東証1部] ニチアス (ガラス土石製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-131475.001484.001457.001461.00374000549757000
2017-12-121477.001484.001468.001472.00422000621724000
2017-12-111473.001473.001453.001470.00620000908497000
2017-12-081459.001488.001459.001478.008280001220483000
2017-12-071487.001496.001479.001489.00381000566251000
2017-12-061521.001522.001473.001487.006850001022612000
2017-12-051505.001524.001495.001519.00540000815766000
2017-12-041482.001517.001480.001500.00614000922021000
2017-12-011456.001503.001440.001493.0010210001510830000
2017-11-301456.001458.001435.001445.00509000735469000
2017-11-291455.001472.001439.001458.007410001080159000
2017-11-281446.001466.001443.001443.00476000690731000
2017-11-271440.001455.001435.001448.00399000576935000
2017-11-241441.001448.001426.001444.00483000695890000
2017-11-221454.001469.001449.001453.00362000528224000
2017-11-211465.001468.001441.001453.00549000797188000
2017-11-201410.001460.001410.001449.009780001416585000
2017-11-171428.001439.001411.001426.009660001374529000
2017-11-161350.001416.001350.001413.0010610001480644000
2017-11-151368.001370.001348.001361.0010750001463227000
2017-11-141360.001372.001359.001365.007770001059685000
2017-11-131353.001368.001346.001358.007590001028026000
2017-11-101336.001373.001333.001344.0010500001418806000
2017-11-091359.001367.001333.001354.0010980001484171000
2017-11-081385.001400.001354.001364.009090001248289000
2017-11-071376.001450.001375.001385.0016830002355977000
2017-11-061545.001560.001515.001536.006940001064150000
2017-11-021511.001544.001505.001543.00610000932663000
2017-11-011481.001516.001477.001510.006820001026004000
2017-10-311482.001487.001467.001475.00258000380705000
2017-10-301478.001478.001459.001472.00590000866427000
2017-10-271455.001486.001455.001485.007110001049992000
2017-10-261424.001450.001420.001450.00339000487967000
2017-10-251411.001444.001410.001435.00407000582347000
2017-10-241387.001417.001387.001417.00341000480176000
2017-10-231402.001406.001394.001395.00317000443217000
2017-10-201394.001405.001387.001390.00305000426064000
2017-10-191400.001400.001390.001396.00272000379127000
2017-10-181379.001396.001379.001395.00303000421499000
2017-10-171395.001398.001380.001388.00373000518064000
2017-10-161369.001374.001362.001367.00352000481509000
2017-10-131357.001366.001351.001364.00378000513923000
2017-10-121377.001378.001357.001357.00373000508274000
2017-10-111387.001395.001366.001368.00315000431960000
2017-10-101380.001396.001372.001393.00327000453769000
2017-10-061384.001385.001368.001383.00250000344422000
2017-10-051372.001388.001368.001375.00312000429740000
2017-10-041369.001380.001355.001378.00370000506767000
2017-10-031395.001398.001368.001369.00637000880903000
2017-10-021400.001400.001378.001381.00209000289293000
2017-09-291397.001401.001387.001389.00218000303164000
2017-09-281384.001412.001376.001410.00487000682540000
2017-09-271367.001374.001354.001369.00218000297987000
2017-09-261384.001399.001381.001384.00474000658806000
2017-09-251389.001405.001386.001397.00432000603302000
2017-09-221394.001420.001389.001394.00570000800278000
2017-09-211368.001407.001368.001400.007300001016232000
2017-09-201330.001357.001330.001354.00430000579771000
2017-09-191341.001342.001315.001330.007590001007804000
2017-09-151326.001343.001325.001343.00407000545190000
2017-09-141340.001342.001333.001336.00262000350406000
2017-09-131334.001350.001329.001340.00294000394527000
2017-09-121346.001346.001329.001333.00255000340377000
2017-09-111338.001344.001327.001336.00605000808792000
2017-09-081318.001334.001316.001318.00446000590490000
2017-09-071310.001315.001300.001314.00412000539367000
2017-09-061277.001296.001270.001292.00316000406953000
2017-09-051299.001300.001285.001286.00347000448436000
2017-09-041301.001315.001292.001293.00325000422738000
2017-09-011292.001316.001281.001312.00442000575545000
2017-08-311286.001293.001282.001288.00262000337172000
2017-08-301291.001291.001268.001283.00296000378403000
2017-08-291262.001281.001255.001278.00442000561195000
2017-08-281260.001273.001259.001270.00367000464446000
2017-08-251252.001259.001236.001256.00362000452590000
2017-08-241262.001266.001243.001245.00257000321511000
2017-08-231266.001268.001254.001260.00356000449093000
2017-08-221267.001271.001256.001257.00202000254821000
2017-08-211262.001264.001255.001262.00440000555028000
2017-08-181271.001280.001263.001263.00482000612216000
2017-08-171295.001309.001289.001293.00559000724291000
2017-08-161281.001290.001259.001287.00645000824387000
2017-08-151296.001307.001285.001290.00557000720869000
2017-08-141287.001292.001275.001277.00769000986628000
2017-08-101287.001300.001279.001290.0011820001524945000
2017-08-091319.001321.001268.001282.0013460001728053000
2017-08-081375.001392.001315.001316.009660001301941000
2017-08-071365.001372.001348.001372.00447000609202000
2017-08-041350.001363.001344.001354.00314000425514000
2017-08-031353.001366.001346.001354.00318000431011000
2017-08-021365.001368.001346.001353.00314000425436000
2017-08-011332.001365.001332.001364.00565000765416000
2017-07-311346.001350.001332.001339.00304000407252000
2017-07-281364.001366.001345.001354.00337000456145000
2017-07-271364.001377.001364.001366.00475000650071000
2017-07-261381.001382.001354.001356.00417000569818000
2017-07-251381.001382.001356.001357.00373000508368000
2017-07-241374.001384.001362.001381.00447000614071000
2017-07-211384.001390.001374.001378.00385000530798000
2017-07-201391.001411.001391.001400.00479000671930000
2017-07-191395.001399.001364.001385.0010410001441568000
2017-07-181416.001427.001412.001413.00540000765177000
2017-07-141423.001431.001405.001416.00620000877742000
2017-07-131396.001437.001395.001433.0011650001656907000
2017-07-121402.001412.001374.001375.00535000743722000
2017-07-111348.001408.001347.001403.008970001246001000
2017-07-101355.001357.001341.001348.00637000860049000
2017-07-071340.001345.001324.001330.00604000805070000
2017-07-061321.001341.001318.001328.00486000646581000
2017-07-051280.001315.001268.001315.007760001009469000
2017-07-041312.001312.001281.001281.00350000451542000
2017-07-031301.001311.001286.001301.00431000559817000
2017-06-301297.001299.001284.001299.00555000716790000
2017-06-291317.001320.001296.001298.00457000594569000
2017-06-281320.001325.001307.001307.00322000423739000
2017-06-271325.001333.001316.001328.00380000503778000
2017-06-261328.001341.001328.001331.00265000353933000
2017-06-231344.001345.001332.001337.00311000416384000
2017-06-221335.001349.001331.001344.00248000332789000
2017-06-211341.001350.001332.001334.00270000361654000
2017-06-201350.001357.001341.001349.00596000804628000
2017-06-191327.001352.001325.001344.00720000967103000
2017-06-161320.001336.001317.001321.00654000867729000
2017-06-151299.001312.001299.001307.00618000807782000
2017-06-141292.001309.001289.001296.00642000833686000
2017-06-131304.001310.001281.001282.00430000556744000
2017-06-121297.001312.001291.001302.00494000642924000
2017-06-091299.001305.001295.001304.00542000704850000
2017-06-081291.001305.001283.001298.00469000608287000
2017-06-071294.001294.001281.001289.00464000598169000
2017-06-061318.001318.001285.001286.009960001291772000
2017-06-051313.001321.001309.001319.00393000517473000
2017-06-021305.001325.001283.001324.0011540001509451000
2017-06-011320.001332.001313.001315.00438000578149000
2017-05-311303.001318.001303.001316.008060001056824000
2017-05-301279.001302.001275.001300.00464000598062000
2017-05-291277.001286.001275.001279.00435000557145000
2017-05-261298.001301.001286.001288.00390000503853000
2017-05-251300.001301.001291.001298.00446000578224000
2017-05-241289.001301.001289.001300.00418000541366000
2017-05-231285.001294.001282.001286.00452000582024000
2017-05-221270.001290.001269.001285.00526000674239000
2017-05-191285.001291.001272.001281.00482000617612000
2017-05-181274.001285.001274.001285.00622000796332000
2017-05-171291.001298.001286.001287.009290001198564000
2017-05-161300.001311.001295.001300.00708000921245000
2017-05-151291.001300.001287.001298.00562000727717000
2017-05-121306.001309.001295.001306.00515000672076000
2017-05-111311.001312.001293.001307.007870001026973000
2017-05-101303.001312.001276.001292.0012220001581185000
2017-05-091262.001327.001262.001305.0035480004605120000
2017-05-081206.001238.001204.001235.0011420001393953000
2017-05-021190.001218.001177.001190.0012040001438558000
2017-05-011145.001184.001144.001181.00849000993138000
2017-04-281141.001144.001126.001138.00569000646412000
2017-04-271132.001139.001120.001136.00626000707763000
2017-04-261096.001144.001096.001142.0011560001302238000
2017-04-251082.001090.001077.001087.00335000363342000
2017-04-241080.001086.001071.001071.00378000406172000
2017-04-211051.001069.001050.001068.00464000492540000
2017-04-201034.001042.001029.001040.00422000437417000
2017-04-191032.001040.001028.001036.00521000539380000
2017-04-181041.001041.001029.001039.00349000361623000
2017-04-171020.001030.001020.001025.00205000210181000
2017-04-141038.001040.001025.001028.00361000372680000
2017-04-131036.001043.001026.001042.00494000511104000
2017-04-121059.001060.001035.001041.00543000566851000
2017-04-111060.001066.001051.001065.00333000353371000
2017-04-101068.001071.001057.001068.00395000420611000
2017-04-071065.001076.001060.001068.00440000470516000
2017-04-061083.001090.001060.001062.00472000504592000
2017-04-051084.001089.001076.001083.00646000698690000
2017-04-041109.001109.001086.001093.00570000623867000
2017-04-031118.001121.001107.001115.00336000374540000
2017-03-311141.001141.001119.001119.00585000659539000
2017-03-301148.001159.001123.001123.00592000674893000
2017-03-291135.001151.001131.001149.00460000526213000
2017-03-281139.001145.001137.001142.00595000678538000
2017-03-271132.001142.001125.001130.00545000618239000
2017-03-241129.001145.001129.001141.00598000680327000
2017-03-231122.001124.001109.001120.00418000467059000
2017-03-221133.001150.001115.001121.0011960001351544000
2017-03-211122.001125.001116.001121.00420000470472000
2017-03-171112.001142.001111.001131.00640000723195000
2017-03-161108.001121.001102.001119.00548000610300000
2017-03-151122.001132.001106.001109.00419000467362000
2017-03-141124.001142.001116.001136.0011760001330645000
2017-03-131101.001113.001101.001111.00365000405113000
2017-03-101109.001117.001097.001101.00711000785356000
2017-03-091095.001105.001089.001101.00675000742061000
2017-03-081050.001094.001041.001086.0014570001565051000
2017-03-071026.001040.001018.001040.0017140001767581000
2017-03-061071.001075.001043.001048.0014720001549368000
2017-03-031088.001100.001078.001082.00603000654146000
2017-03-021097.001110.001094.001101.00734000809439000
2017-03-011065.001083.001060.001081.00888000953750000
2017-02-281070.001076.001053.001054.00932000991826000
2017-02-271073.001102.001073.001079.009410001023097000
2017-02-241069.001081.001061.001068.00484000518547000
2017-02-231093.001100.001081.001087.00382000415158000
2017-02-221105.001114.001086.001093.00442000483511000
2017-02-211103.001116.001082.001096.00583000638211000
2017-02-201100.001111.001096.001099.00578000635817000
2017-02-171107.001114.001098.001099.00581000640983000
2017-02-161115.001115.001101.001108.00650000718460000
2017-02-151122.001138.001107.001110.00813000908425000
2017-02-141155.001157.001116.001118.00590000665582000
2017-02-131157.001163.001150.001155.00359000415003000
2017-02-101135.001157.001121.001155.00625000714186000
2017-02-091149.001149.001118.001121.00718000808864000
2017-02-081167.001173.001141.001150.00548000630575000
2017-02-071190.001206.001155.001166.0015510001822202000
2017-02-061176.001176.001150.001161.00376000435968000
2017-02-031170.001187.001167.001168.00476000558446000
2017-02-021167.001170.001150.001152.00227000262467000
2017-02-011150.001165.001141.001163.00275000318754000
2017-01-311158.001167.001152.001159.00459000532389000
2017-01-301180.001181.001168.001178.00348000409378000
2017-01-271195.001196.001185.001188.00452000538273000
2017-01-261180.001200.001178.001196.00593000706221000
2017-01-251163.001175.001156.001170.00543000634302000
2017-01-241151.001168.001147.001163.00537000622815000
2017-01-231133.001166.001126.001161.00653000752179000
2017-01-201146.001167.001137.001155.00570000657541000
2017-01-191122.001144.001122.001140.00460000522312000
2017-01-181125.001128.001113.001119.00386000431715000
2017-01-171135.001137.001123.001125.00308000347482000
2017-01-161147.001156.001128.001140.00406000463030000
2017-01-131137.001155.001135.001147.00681000780797000
2017-01-121145.001146.001113.001125.00748000841287000
2017-01-111139.001157.001133.001150.00529000607280000
2017-01-101130.001149.001129.001145.00845000962715000
2017-01-061131.001141.001119.001140.0010510001188947000
2017-01-051163.001165.001141.001154.00696000801623000
2017-01-041143.001187.001141.001168.0019870002307053000
2016-12-301113.001131.001110.001128.00450000504811000
2016-12-291113.001123.001109.001117.00508000566384000
2016-12-281114.001120.001105.001120.00372000414060000
2016-12-271110.001115.001099.001111.00451000500370000
2016-12-261118.001119.001101.001104.00306000339081000
2016-12-221105.001105.001093.001102.00350000384875000
2016-12-211111.001112.001102.001106.00511000565537000
2016-12-201092.001129.001086.001126.00600000667533000
2016-12-191108.001113.001100.001109.00360000398705000
2016-12-161104.001108.001096.001104.00522000576132000
2016-12-151083.001106.001083.001093.00630000690155000
2016-12-141075.001085.001068.001079.00399000429582000
2016-12-131082.001089.001077.001088.00423000458295000
2016-12-121102.001102.001074.001085.00725000788650000
2016-12-091077.001098.001054.001096.0010170001096755000

   ※ 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