[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 
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
2016-06-17767.00797.00767.00776.00375000292253000
2016-06-16790.00795.00765.00766.00416000322214000
2016-06-15790.00800.00786.00791.00601000476772000
2016-06-14804.00813.00794.00798.00542000433945000
2016-06-13820.00825.00806.00807.00361000293524000
2016-06-10839.00842.00829.00841.00640000536681000
2016-06-09835.00841.00829.00833.00546000454870000
2016-06-08835.00840.00826.00832.00284000236219000
2016-06-07831.00841.00828.00831.00247000205477000
2016-06-06829.00842.00823.00833.00446000371677000
2016-06-03830.00845.00829.00842.00551000461354000
2016-06-02857.00857.00833.00837.00704000591328000
2016-06-01872.00872.00862.00866.00462000400239000
2016-05-31869.00883.00856.00873.0015680001360749000
2016-05-30860.00860.00843.00849.00873000743124000
2016-05-27877.00877.00859.00866.00414000358706000
2016-05-26882.00883.00860.00873.00691000603882000
2016-05-25875.00886.00867.00882.00894000786085000
2016-05-24860.00873.00857.00864.00691000598352000
2016-05-23853.00865.00849.00862.00726000622081000
2016-05-20833.00852.00828.00849.00670000566590000
2016-05-19847.00849.00834.00842.00438000368629000
2016-05-18831.00850.00826.00847.00748000630062000
2016-05-17808.00833.00807.00831.0012910001061587000
2016-05-16806.00810.00790.00800.00709000567577000
2016-05-13803.00810.00791.00801.001078000866431000
2016-05-12789.00808.00786.00804.00932000747112000
2016-05-11794.00798.00780.00788.001229000970250000
2016-05-10810.00810.00771.00794.0027000002137815000
2016-05-09704.00727.00700.00705.00518000368237000
2016-05-06696.00698.00680.00694.00668000460864000
2016-05-02695.00696.00682.00683.00323000221933000
2016-04-28738.00749.00711.00712.00368000268206000
2016-04-27736.00738.00728.00735.00253000185777000
2016-04-26729.00731.00720.00727.00182000132047000
2016-04-25734.00734.00719.00728.00206000150404000
2016-04-22726.00728.00715.00726.00763000551096000
2016-04-21733.00733.00725.00729.00247000179987000
2016-04-20728.00733.00718.00721.00260000188179000
2016-04-19723.00725.00718.00725.00380000274318000
2016-04-18719.00720.00707.00708.00479000341073000
2016-04-15733.00740.00725.00728.00311000227798000
2016-04-14724.00737.00719.00737.00375000273866000
2016-04-13715.00716.00706.00714.00313000222879000
2016-04-12689.00712.00683.00708.00726000511745000
2016-04-11670.00685.00660.00681.00624000420361000
2016-04-08654.00684.00650.00676.00610000408428000
2016-04-07668.00673.00655.00664.00282000187427000
2016-04-06644.00663.00644.00658.00504000330804000
2016-04-05659.00667.00645.00651.00544000354262000
2016-04-04661.00677.00651.00659.00619000410905000
2016-04-01679.00679.00651.00652.00426000279860000
2016-03-31678.00681.00664.00673.00501000337900000
2016-03-30692.00692.00678.00679.00369000252315000
2016-03-29689.00695.00683.00693.00433000298498000
2016-03-28702.00704.00692.00702.00275000191721000
2016-03-25706.00708.00695.00698.00302000211158000
2016-03-24721.00721.00701.00707.00317000224517000
2016-03-23710.00722.00705.00711.00809000576666000
2016-03-22698.00707.00695.00706.00628000439445000
2016-03-18688.00690.00670.00685.00510000347113000
2016-03-17689.00695.00677.00681.00440000301478000
2016-03-16685.00688.00672.00679.00429000291868000
2016-03-15685.00685.00665.00683.00898000608713000
2016-03-14675.00685.00668.00673.00269000181255000
2016-03-11654.00670.00649.00664.00592000391438000
2016-03-10654.00671.00653.00664.00536000355345000
2016-03-09663.00667.00648.00654.00402000263180000
2016-03-08679.00682.00665.00672.00339000228061000
2016-03-07688.00688.00675.00679.00346000235768000
2016-03-04670.00689.00669.00688.00603000412301000
2016-03-03658.00671.00656.00670.00453000301105000
2016-03-02652.00659.00644.00657.00438000286020000
2016-03-01635.00636.00621.00632.00325000204958000
2016-02-29640.00647.00627.00627.00341000216658000
2016-02-26642.00645.00630.00634.00208000132211000
2016-02-25638.00642.00632.00635.00244000155446000
2016-02-24625.00635.00620.00628.00233000146457000
2016-02-23640.00645.00625.00626.00233000147098000
2016-02-22632.00639.00623.00628.00438000275511000
2016-02-19648.00650.00632.00634.00343000218545000
2016-02-18662.00668.00649.00650.00495000323891000
2016-02-17658.00669.00643.00652.00355000231498000
2016-02-16665.00670.00647.00654.00609000401348000
2016-02-15654.00672.00649.00665.00495000327373000
2016-02-12635.00642.00620.00620.00574000361828000
2016-02-10685.00690.00634.00645.00431000283867000
2016-02-09687.00689.00652.00674.00537000360231000
2016-02-08687.00723.00676.00719.00494000348292000
2016-02-05685.00694.00676.00687.00415000284570000
2016-02-04711.00712.00696.00700.00340000238880000
2016-02-03735.00736.00711.00715.00327000234976000
2016-02-02740.00748.00733.00742.00535000395748000
2016-02-01748.00757.00744.00749.00220000164701000
2016-01-29730.00743.00716.00733.00296000216243000
2016-01-28729.00740.00724.00732.00261000191074000
2016-01-27739.00741.00729.00739.00280000206154000
2016-01-26718.00735.00712.00717.00204000146746000
2016-01-25736.00737.00720.00729.00338000246420000
2016-01-22691.00719.00686.00718.00393000276717000
2016-01-21694.00713.00681.00681.00283000197513000
2016-01-20716.00729.00702.00702.00259000183701000
2016-01-19713.00726.00707.00715.00163000116476000
2016-01-18705.00719.00700.00715.00243000172723000
2016-01-15736.00738.00720.00725.00213000155029000
2016-01-14722.00725.00711.00714.00432000309422000
2016-01-13735.00746.00733.00741.00280000207305000
2016-01-12739.00755.00729.00730.00360000266539000
2016-01-08752.00756.00738.00740.00410000306530000
2016-01-07774.00783.00760.00761.00306000234157000
2016-01-06785.00788.00766.00773.00184000142518000
2016-01-05775.00789.00773.00782.00173000135151000
2016-01-04794.00798.00778.00779.00201000157730000
2015-12-30798.00800.00790.00799.00154000122579000
2015-12-29788.00795.00775.00795.00184000145258000
2015-12-28770.00782.00770.00780.006700052188000
2015-12-25793.00793.00765.00770.00298000231122000
2015-12-24792.00797.00778.00780.00166000130330000
2015-12-22785.00794.00784.00788.00209000164882000
2015-12-21797.00801.00782.00794.00348000275092000
2015-12-18824.00824.00805.00808.00330000268396000
2015-12-17822.00828.00814.00824.00548000450727000
2015-12-16785.00808.00780.00806.00681000543593000
2015-12-15777.00778.00766.00767.00268000206447000
2015-12-14780.00783.00771.00782.00198000153973000
2015-12-11812.00812.00784.00787.00410000327821000
2015-12-10818.00829.00811.00812.00729000596336000
2015-12-09796.00807.00793.00803.00393000315139000
2015-12-08808.00810.00793.00799.00302000241449000
2015-12-07807.00815.00803.00805.00243000196262000
2015-12-04811.00814.00804.00806.00246000198699000
2015-12-03821.00822.00811.00821.00220000180196000
2015-12-02818.00821.00810.00818.00204000166400000
2015-12-01812.00819.00808.00809.00188000152630000
2015-11-30808.00815.00803.00806.00370000298203000
2015-11-27830.00830.00814.00815.00293000239858000
2015-11-26814.00836.00813.00830.00432000357935000

   ※ 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