[6042 東証2部] ニッキ 日足 時系列データ

[6042 東証2部] ニッキ (輸送用機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-24367.00376.00367.00376.0080002987000
2017-03-23371.00377.00371.00371.0090003365000
2017-03-22373.00380.00373.00374.00190007132000
2017-03-21381.00381.00376.00380.00130004924000
2017-03-1700
2017-03-16375.00379.00375.00379.00110004159000
2017-03-15374.00378.00374.00376.0060002260000
2017-03-14372.00372.00371.00371.0070002603000
2017-03-13373.00374.00372.00372.0080002985000
2017-03-10377.00378.00373.00373.0080003009000
2017-03-09375.00375.00371.00375.0050001866000
2017-03-08377.00377.00375.00375.002000752000
2017-03-07378.00378.00375.00375.00140005259000
2017-03-06369.00380.00369.00379.003100011680000
2017-03-03363.00370.00363.00367.0050001837000
2017-03-02362.00367.00362.00367.00110004017000
2017-03-01358.00363.00358.00363.0060002166000
2017-02-28360.00360.00358.00358.002000718000
2017-02-27352.00353.00352.00353.0070002465000
2017-02-24365.00365.00357.00364.0070002534000
2017-02-23359.00360.00357.00360.00120004302000
2017-02-22358.00358.00351.00352.0060002130000
2017-02-21350.00350.00350.00350.001000350000
2017-02-20353.00354.00350.00350.00120004228000
2017-02-17351.00353.00350.00353.0030001054000
2017-02-16353.00354.00352.00353.0080002825000
2017-02-15354.00357.00353.00357.0060002130000
2017-02-14353.00353.00353.00353.002000706000
2017-02-13357.00357.00355.00355.0070002497000
2017-02-10349.00350.00349.00349.0090003143000
2017-02-09348.00352.00345.00349.0090003141000
2017-02-08343.00344.00342.00344.00100003432000
2017-02-07345.00345.00344.00344.002000689000
2017-02-06352.00352.00342.00345.00170005883000
2017-02-03345.00345.00340.00340.0090003075000
2017-02-02345.00345.00345.00345.001000345000
2017-02-01350.00350.00344.00344.0050001728000
2017-01-31348.00353.00345.00346.00100003481000
2017-01-30359.00362.00342.00350.004100014437000
2017-01-27339.00339.00338.00338.002000677000
2017-01-2600
2017-01-25340.00340.00335.00335.0060002018000
2017-01-24334.00340.00334.00340.0060002020000
2017-01-23338.00338.00338.00338.001000338000
2017-01-20338.00338.00338.00338.0030001014000
2017-01-19333.00338.00333.00333.0070002346000
2017-01-18333.00333.00332.00333.0050001662000
2017-01-17338.00338.00338.00338.001000338000
2017-01-16339.00339.00335.00336.0050001681000
2017-01-1300
2017-01-12347.00347.00347.00347.0050001735000
2017-01-11340.00344.00340.00343.0090003077000
2017-01-10334.00340.00328.00328.00270009069000
2017-01-06333.00335.00331.00332.0050001664000
2017-01-05329.00330.00329.00329.0080002636000
2017-01-04327.00328.00326.00328.0090002943000
2016-12-30327.00327.00323.00323.002000650000
2016-12-29328.00328.00322.00322.00100003268000
2016-12-28324.00328.00324.00327.0060001951000
2016-12-27320.00320.00320.00320.0040001280000
2016-12-26326.00326.00318.00320.00170005461000
2016-12-22322.00322.00319.00320.00120003842000
2016-12-21330.00330.00322.00322.00100003263000
2016-12-20333.00333.00330.00330.00130004307000
2016-12-19340.00340.00335.00335.0050001695000
2016-12-16332.00332.00332.00332.003000996000
2016-12-15330.00330.00330.00330.002000660000
2016-12-14325.00330.00325.00330.004400014367000
2016-12-13323.00325.00322.00325.00140004526000
2016-12-12326.00326.00322.00323.00130004216000
2016-12-09324.00324.00318.00323.00140004500000
2016-12-08322.00325.00322.00324.0080002585000
2016-12-07320.00323.00320.00321.00150004816000
2016-12-06319.00320.00318.00320.00100003189000
2016-12-05316.00319.00313.00319.00140004418000
2016-12-02317.00317.00311.00311.004200013171000
2016-12-01315.00319.00314.00317.00190006032000
2016-11-30310.00313.00310.00313.00110003430000
2016-11-29308.00313.00308.00309.00240007433000
2016-11-28314.00314.00304.00311.004600014217000
2016-11-25315.00315.00314.00315.00240007558000
2016-11-24310.00317.00308.00315.004000012489000
2016-11-22312.00312.00301.00301.00270008246000
2016-11-21312.00313.00310.00313.0060001869000
2016-11-18305.00305.00305.00305.0090002745000
2016-11-17305.00305.00305.00305.0070002135000
2016-11-16305.00310.00304.00304.00200006118000
2016-11-15306.00306.00304.00304.003000916000
2016-11-14306.00306.00306.00306.001000306000
2016-11-11310.00310.00305.00305.00110003397000
2016-11-10311.00311.00311.00311.002000622000
2016-11-09300.00300.00300.00300.00220006600000
2016-11-08301.00302.00301.00301.00140004216000
2016-11-07308.00308.00301.00302.0040001213000
2016-11-04307.00307.00302.00302.00180005491000
2016-11-02307.00310.00306.00307.004600014141000
2016-11-01316.00316.00306.00306.00170005285000
2016-10-31317.00317.00316.00316.00170005376000
2016-10-28320.00320.00320.00320.003000960000
2016-10-27319.00324.00319.00324.002000643000
2016-10-26325.00325.00325.00325.003000975000
2016-10-2500
2016-10-24319.00319.00319.00319.003000957000
2016-10-2100
2016-10-2000
2016-10-1900
2016-10-1800
2016-10-17324.00324.00323.00323.003000970000
2016-10-14324.00324.00324.00324.002000648000
2016-10-13324.00324.00324.00324.00150004860000
2016-10-12328.00328.00328.00328.001000328000
2016-10-11322.00324.00322.00324.0060001934000
2016-10-07323.00325.00323.00325.003000972000
2016-10-06323.00323.00323.00323.002000646000
2016-10-05327.00327.00323.00323.003000976000
2016-10-04321.00321.00321.00321.001000321000
2016-10-03324.00324.00322.00322.002000646000
2016-09-30325.00325.00325.00325.002000650000
2016-09-29325.00325.00325.00325.001000325000
2016-09-28318.00318.00318.00318.0040001272000
2016-09-2700
2016-09-26319.00319.00319.00319.0060001914000
2016-09-23320.00321.00319.00319.00270008641000
2016-09-21324.00326.00324.00326.003000974000
2016-09-20320.00320.00320.00320.003000960000
2016-09-16326.00326.00318.00318.005300016883000
2016-09-1500
2016-09-1400
2016-09-1300
2016-09-12334.00334.00329.00329.0050001665000
2016-09-09330.00334.00330.00334.00110003646000
2016-09-0800
2016-09-07332.00332.00327.00329.00110003610000
2016-09-06333.00333.00332.00332.002000665000
2016-09-0500
2016-09-02325.00325.00325.00325.001000325000
2016-09-0100
2016-08-3100
2016-08-30340.00340.00333.00333.0060002033000
2016-08-29340.00340.00340.00340.002000680000
2016-08-26340.00340.00340.00340.001000340000
2016-08-2500
2016-08-2400
2016-08-2300
2016-08-2200
2016-08-1900
2016-08-1800
2016-08-1700
2016-08-16338.00346.00338.00345.0040001374000
2016-08-15332.00332.00330.00330.002000662000
2016-08-12340.00340.00340.00340.0030001020000
2016-08-10337.00337.00335.00335.0080002686000
2016-08-09337.00337.00337.00337.001000337000
2016-08-0800
2016-08-05340.00340.00337.00337.002000677000
2016-08-04343.00343.00343.00343.002000686000
2016-08-03328.00336.00328.00335.0040001334000
2016-08-02343.00343.00336.00336.002000679000
2016-08-01349.00349.00345.00345.0030001043000
2016-07-2900
2016-07-2800
2016-07-2700
2016-07-2600
2016-07-25356.00356.00356.00356.001000356000
2016-07-22356.00359.00356.00359.002000715000
2016-07-2100
2016-07-20367.00367.00359.00359.0070002561000
2016-07-1900
2016-07-1500
2016-07-1400
2016-07-13359.00359.00359.00359.0030001077000
2016-07-12350.00350.00350.00350.001000350000
2016-07-11349.00349.00349.00349.0090003141000
2016-07-08345.00345.00345.00345.0040001380000
2016-07-07347.00350.00345.00350.0030001042000
2016-07-06348.00348.00348.00348.001000348000
2016-07-0500
2016-07-04346.00346.00346.00346.001000346000
2016-07-01348.00348.00348.00348.001000348000
2016-06-3000
2016-06-2900
2016-06-2800
2016-06-2700
2016-06-2400
2016-06-23350.00355.00350.00355.0090003155000
2016-06-2200
2016-06-2100
2016-06-2000
2016-06-1700
2016-06-16350.00350.00350.00350.002000700000
2016-06-1500
2016-06-14341.00346.00341.00346.0040001379000
2016-06-13364.00364.00364.00364.0030001092000
2016-06-10364.00364.00364.00364.0030001092000
2016-06-0900
2016-06-0800
2016-06-07354.00354.00354.00354.001000354000
2016-06-06353.00363.00353.00363.0060002146000
2016-06-0300
2016-06-0200
2016-06-01345.00345.00345.00345.001000345000
2016-05-3100
2016-05-3000
2016-05-2700
2016-05-2600
2016-05-2500
2016-05-2400
2016-05-2300
2016-05-2000
2016-05-1900
2016-05-1800
2016-05-1700
2016-05-16337.00340.00337.00340.0090003036000
2016-05-13356.00361.00356.00361.0040001429000
2016-05-12358.00358.00348.00356.0070002477000
2016-05-1100
2016-05-10356.00356.00356.00356.002000712000
2016-05-0900
2016-05-06343.00343.00343.00343.001000343000
2016-05-0200
2016-04-2800
2016-04-2700
2016-04-26343.00343.00343.00343.0030001029000
2016-04-2500
2016-04-2200
2016-04-2100
2016-04-20361.00361.00357.00357.002000718000
2016-04-1900
2016-04-1800
2016-04-1500
2016-04-14341.00356.00341.00350.00100003489000
2016-04-1300
2016-04-1200
2016-04-11338.00338.00338.00338.0030001014000
2016-04-08323.00333.00323.00331.0050001635000
2016-04-07328.00328.00328.00328.001000328000
2016-04-06328.00328.00328.00328.0060001968000
2016-04-05339.00339.00331.00331.0030001009000
2016-04-04332.00332.00332.00332.001000332000
2016-04-01338.00343.00335.00335.0050001686000
2016-03-31334.00338.00334.00338.002000672000
2016-03-30342.00342.00342.00342.001000342000
2016-03-2900
2016-03-2800
2016-03-25345.00345.00345.00345.002000690000
2016-03-24348.00348.00347.00347.002000695000
2016-03-23353.00354.00353.00354.002000707000
2016-03-22345.00351.00345.00349.0080002791000
2016-03-18340.00340.00340.00340.001000340000
2016-03-17341.00341.00341.00341.002000682000

   ※ 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