[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 
2017-06-231344.001345.001332.001337.00311000416384000
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
2016-12-081099.001107.001094.001107.00599000659643000
2016-12-071099.001105.001094.001099.00413000453404000
2016-12-061115.001121.001091.001101.00668000735726000
2016-12-051115.001117.001094.001101.00685000754356000
2016-12-021130.001137.001114.001123.00648000728119000
2016-12-011107.001116.001104.001109.00621000689448000
2016-11-301091.001112.001090.001107.00333000367465000
2016-11-291104.001106.001097.001103.00318000350201000
2016-11-281107.001111.001085.001107.00294000325587000
2016-11-251113.001118.001094.001102.00452000499141000
2016-11-241123.001123.001093.001102.00516000567748000
2016-11-221106.001130.001106.001123.00607000680972000
2016-11-211097.001120.001092.001112.00694000770916000
2016-11-181087.001098.001080.001093.00469000511509000
2016-11-171073.001095.001070.001082.00675000731030000
2016-11-161095.001099.001076.001097.009240001004349000
2016-11-151106.001112.001090.001098.00711000780830000
2016-11-141100.001123.001100.001105.00730000810261000
2016-11-111120.001127.001096.001098.00897000994346000
2016-11-101100.001133.001089.001120.0020730002304748000
2016-11-091060.001095.001021.001043.0026500002804921000
2016-11-081000.001068.00999.001057.0031440003256358000
2016-11-07925.00941.00911.00927.00856000792829000
2016-11-04911.00914.00892.00903.00681000614444000
2016-11-02919.00921.00906.00911.00402000366676000
2016-11-01930.00934.00920.00927.00764000708222000
2016-10-31925.00941.00923.00935.00600000560353000
2016-10-28932.00932.00917.00925.00769000710906000
2016-10-27934.00938.00920.00925.0011680001085651000
2016-10-26956.00959.00936.00941.001015000959403000
2016-10-25959.00967.00956.00959.00358000343700000
2016-10-24950.00960.00950.00959.00516000493374000
2016-10-21955.00961.00953.00958.00414000396017000
2016-10-20947.00960.00947.00959.00583000557244000
2016-10-19951.00959.00951.00955.00397000379038000
2016-10-18962.00966.00954.00959.00307000294383000
2016-10-17939.00965.00939.00962.00839000801967000
2016-10-14935.00942.00935.00941.00235000220677000
2016-10-13929.00937.00928.00936.00275000256580000
2016-10-12923.00937.00917.00929.00424000394459000
2016-10-11927.00940.00924.00930.00487000453336000
2016-10-07925.00931.00917.00927.00467000431805000
2016-10-06923.00944.00920.00938.00795000743432000
2016-10-05902.00920.00897.00918.00475000434029000
2016-10-04896.00902.00893.00900.00200000179622000
2016-10-03894.00903.00891.00895.00270000241923000
2016-09-30883.00901.00880.00891.00433000386766000
2016-09-29900.00914.00892.00898.00529000478506000
2016-09-28873.00898.00868.00897.00556000494333000
2016-09-27875.00897.00859.00897.00578000508099000
2016-09-26882.00891.00875.00890.00334000296183000
2016-09-23875.00883.00865.00882.00363000317980000
2016-09-21851.00873.00845.00873.00336000288426000
2016-09-20864.00872.00852.00853.00420000361201000
2016-09-16859.00866.00856.00864.00516000444846000
2016-09-15861.00863.00856.00858.00229000196760000
2016-09-14860.00867.00857.00861.00274000236318000
2016-09-13880.00880.00866.00867.00241000209647000
2016-09-12870.00878.00869.00872.00402000350389000
2016-09-09882.00886.00874.00884.00342000301402000
2016-09-08895.00909.00887.00892.00478000428651000
2016-09-07891.00893.00874.00893.00361000319453000
2016-09-06896.00900.00889.00891.00451000402347000
2016-09-05902.00909.00889.00891.00436000390163000
2016-09-02890.00908.00886.00904.00556000499950000
2016-09-01912.00914.00903.00909.00395000359177000
2016-08-31910.00925.00899.00923.00672000615355000
2016-08-30890.00914.00888.00910.00845000763826000
2016-08-29881.00899.00872.00893.00569000505291000
2016-08-26872.00882.00862.00869.00374000326675000
2016-08-25870.00889.00866.00883.00678000597906000
2016-08-24862.00866.00847.00857.00523000447689000
2016-08-23842.00862.00842.00856.00660000561828000
2016-08-22827.00844.00824.00843.00326000272632000
2016-08-19846.00846.00827.00828.00233000193923000
2016-08-18847.00859.00839.00848.00377000320112000
2016-08-17865.00872.00840.00850.00667000568373000
2016-08-16854.00856.00838.00838.00319000269836000
2016-08-15850.00866.00850.00854.00285000243684000
2016-08-12860.00875.00856.00869.00658000570303000
2016-08-10823.00860.00821.00855.00675000573694000
2016-08-09832.00833.00817.00823.00455000374613000
2016-08-08826.00839.00811.00838.00635000524394000
2016-08-05819.00823.00792.00806.00499000401768000
2016-08-04832.00840.00804.00817.00694000567810000
2016-08-03872.00874.00826.00836.00833000705527000
2016-08-02840.00888.00834.00875.0014380001241470000
2016-08-01831.00831.00806.00816.00648000526673000
2016-07-29827.00834.00809.00834.00398000327411000
2016-07-28828.00829.00816.00828.00370000304942000
2016-07-27827.00839.00818.00826.00367000302800000
2016-07-26827.00827.00817.00825.00230000189262000
2016-07-25826.00830.00816.00820.00398000327433000
2016-07-22828.00835.00819.00824.00408000336559000
2016-07-21833.00839.00828.00836.00250000208265000
2016-07-20827.00833.00810.00832.00344000282433000
2016-07-19828.00833.00818.00827.00473000390756000
2016-07-15833.00838.00815.00816.00328000269958000
2016-07-14819.00831.00813.00828.00440000361710000
2016-07-13830.00831.00815.00820.00429000352898000
2016-07-12829.00836.00816.00819.00634000522901000
2016-07-11805.00822.00805.00819.00587000477185000
2016-07-08803.00810.00799.00800.00606000486948000
2016-07-07791.00795.00782.00791.00562000444002000
2016-07-06777.00787.00767.00786.00446000347291000
2016-07-05789.00796.00773.00777.00424000331497000
2016-07-04783.00791.00781.00783.00160000125557000
2016-07-01792.00792.00770.00790.00638000500155000
2016-06-30792.00794.00778.00780.00295000231364000
2016-06-29787.00793.00781.00784.00471000370473000
2016-06-28751.00793.00747.00777.00458000356892000
2016-06-27758.00770.00756.00768.00406000310108000
2016-06-24808.00811.00744.00754.00655000504870000
2016-06-23795.00799.00781.00794.00339000269114000
2016-06-22794.00797.00774.00781.00276000215286000
2016-06-21786.00788.00778.00785.00304000237992000
2016-06-20794.00800.00790.00798.00281000223496000

   ※ 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