[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 
2017-12-182655.002655.002640.002640.0013003445500
2017-12-152685.002685.002684.002684.005001342400
2017-12-142610.002635.002610.002635.004001051500
2017-12-132625.002625.002600.002600.0016004178500
2017-12-122611.002625.002611.002625.00300785600
2017-12-112658.002666.002615.002618.0024006310200
2017-12-082648.002680.002648.002680.0018004791300
2017-12-072621.002621.002563.002598.0013003380700
2017-12-062634.002634.002633.002633.00300790100
2017-12-052725.002725.002651.002651.0021005588200
2017-12-042650.002725.002650.002725.0034009104700
2017-12-012650.002650.002650.002650.004001060000
2017-11-302650.002685.002617.002617.0022005868000
2017-11-292650.002650.002561.002600.0016004167000
2017-11-282700.002700.002700.002700.00200540000
2017-11-272635.002720.002635.002665.00430011521100
2017-11-242578.002634.002578.002634.007001816800
2017-11-222580.002580.002580.002580.00100258000
2017-11-212620.002629.002550.002597.00430011154100
2017-11-202576.002619.002569.002619.0022005719300
2017-11-172523.002560.002483.002526.00780019581400
2017-11-162521.002522.002471.002522.00630015702800
2017-11-152557.002557.002515.002525.0026006611800
2017-11-142586.002590.002550.002568.0032008252500
2017-11-132598.002599.002570.002599.0022005701500
2017-11-102532.002608.002532.002571.0031007930000
2017-11-092627.002627.002605.002605.0013003406300
2017-11-082636.002669.002615.002625.00540014222200
2017-11-072706.002714.002665.002666.00550014792900
2017-11-062749.002749.002650.002700.0016004362100
2017-11-022700.002750.002700.002742.00620016928200
2017-11-012780.002815.002684.002690.001110030393000
2017-10-312697.002780.002610.002745.00850022941500
2017-10-302800.002839.002630.002679.003200087955400
2017-10-272379.002400.002369.002400.00520012407600
2017-10-262350.002379.002350.002373.0027006378500
2017-10-252353.002359.002340.002340.0027006347600
2017-10-242340.002358.002335.002335.0024005623300
2017-10-232358.002400.002351.002355.0039009226000
2017-10-202357.002357.002341.002345.0022005159400
2017-10-192343.002370.002343.002350.0042009900300
2017-10-182345.002390.002345.002390.0025005930400
2017-10-172382.002382.002320.002320.007001642800
2017-10-162380.002380.002351.002352.0012002827500
2017-10-132414.002414.002330.002332.0033007769200
2017-10-122400.002400.002350.002350.0020004782800
2017-10-112396.002397.002350.002350.0027006449900
2017-10-102400.002400.002400.002400.0012002880000
2017-10-062379.002400.002379.002400.0010002391100
2017-10-052369.002384.002364.002384.0014003322500
2017-10-042360.002400.002351.002351.0018004267600
2017-10-0300
2017-10-022351.002360.002351.002360.007001647800
2017-09-292301.002399.002301.002349.0013003064100
2017-09-282304.002400.002301.002400.0022005114500
2017-09-2700
2017-09-26448.00455.00446.00454.00110004961000
2017-09-25450.00450.00449.00449.0040001798000
2017-09-22452.00452.00450.00450.0080003605000
2017-09-21457.00457.00455.00455.0060002734000
2017-09-2000
2017-09-19460.00460.00455.00455.0030001370000
2017-09-15445.00452.00444.00452.00130005808000
2017-09-14453.00453.00447.00447.00100004501000
2017-09-13450.00453.00450.00450.00100004507000
2017-09-12450.00450.00450.00450.002000900000
2017-09-11445.00448.00445.00447.0060002678000
2017-09-08448.00451.00444.00444.00130005830000
2017-09-07455.00455.00444.00450.0080003578000
2017-09-06455.00455.00452.00455.00130005903000
2017-09-05459.00470.00458.00462.002900013408000
2017-09-04449.00455.00449.00455.00120005442000
2017-09-01440.00444.00439.00444.0030001323000
2017-08-31438.00444.00437.00442.0060002644000
2017-08-30439.00439.00436.00436.0030001312000
2017-08-29439.00439.00435.00435.0080003494000
2017-08-28433.00447.00433.00447.0030001321000
2017-08-25454.00454.00431.00433.0070003070000
2017-08-24442.00450.00441.00450.0050002217000
2017-08-23455.00455.00449.00454.0080003621000
2017-08-22449.00458.00449.00458.00170007694000
2017-08-21444.00446.00444.00446.0030001335000
2017-08-18436.00440.00436.00440.0050002191000
2017-08-17443.00444.00443.00444.002000887000
2017-08-1600
2017-08-15444.00444.00443.00444.0070003107000
2017-08-1400
2017-08-10448.00448.00448.00448.0030001344000
2017-08-09442.00448.00442.00448.0060002663000
2017-08-0800
2017-08-07452.00458.00450.00458.0090004070000
2017-08-04460.00460.00452.00452.0060002752000
2017-08-03451.00463.00451.00458.00110005025000
2017-08-02445.00450.00435.00450.00170007520000
2017-08-01442.00445.00434.00445.004700020703000
2017-07-31415.00425.00409.00425.00100004180000
2017-07-28422.00422.00415.00415.0050002091000
2017-07-27420.00421.00420.00420.0050002101000
2017-07-26422.00422.00414.00420.0050002100000
2017-07-25411.00419.00411.00419.00140005781000
2017-07-24434.00434.00434.00434.001000434000
2017-07-21432.00434.00432.00434.0040001732000
2017-07-20430.00430.00422.00430.0070003001000
2017-07-19427.00427.00422.00423.0040001699000
2017-07-18429.00429.00420.00420.0050002116000
2017-07-14425.00430.00413.00430.00110004644000
2017-07-1300
2017-07-12418.00420.00418.00420.0070002937000
2017-07-11420.00420.00413.00413.0040001667000
2017-07-10422.00422.00421.00421.0090003797000
2017-07-07416.00423.00414.00419.00180007542000
2017-07-06410.00415.00410.00415.0030001238000
2017-07-05407.00410.00407.00410.0080003267000
2017-07-04404.00404.00404.00404.002000808000
2017-07-03410.00410.00404.00404.0030001222000
2017-06-30408.00408.00405.00408.0050002037000
2017-06-29411.00411.00408.00410.0040001637000
2017-06-28420.00420.00420.00420.00100004200000
2017-06-27420.00428.00420.00424.0070002975000
2017-06-26433.00433.00419.00419.0070002990000
2017-06-23418.00434.00418.00434.00230009840000
2017-06-22409.00424.00409.00424.002700011297000
2017-06-21408.00416.00408.00411.00150006180000
2017-06-20393.00407.00393.00402.00170006813000
2017-06-19398.00398.00398.00398.001000398000
2017-06-16399.00399.00399.00399.002000798000
2017-06-15385.00401.00385.00399.00150005920000
2017-06-14383.00384.00380.00384.0040001527000
2017-06-13380.00383.00380.00380.0080003046000
2017-06-12388.00389.00381.00381.00130005030000
2017-06-09385.00385.00381.00385.0090003452000
2017-06-08382.00382.00380.00380.0080003049000
2017-06-07392.00392.00370.00385.00190007217000
2017-06-06395.00395.00395.00395.0030001185000
2017-06-05400.00400.00397.00397.0060002386000
2017-06-02400.00400.00400.00400.0030001200000
2017-06-0100
2017-05-31397.00400.00395.00396.0090003576000
2017-05-3000
2017-05-29402.00402.00399.00400.00190007603000
2017-05-26398.00398.00398.00398.0030001194000
2017-05-25411.00411.00396.00398.00100004036000
2017-05-24419.00419.00410.00410.00140005749000
2017-05-23396.00404.00396.00404.0060002400000
2017-05-22394.00400.00394.00400.0070002781000
2017-05-19386.00391.00385.00390.00220008566000
2017-05-18369.00402.00369.00380.009400036733000
2017-05-17384.00395.00380.00385.002800010819000
2017-05-16370.00402.00370.00400.009300035708000
2017-05-15367.00367.00357.00357.0030001089000
2017-05-12355.00365.00355.00365.00190006824000
2017-05-1100
2017-05-10350.00350.00348.00348.0050001746000
2017-05-09350.00350.00350.00350.0030001050000
2017-05-08358.00358.00346.00346.0080002807000
2017-05-02357.00358.00351.00358.0040001423000
2017-05-01357.00357.00357.00357.0030001071000
2017-04-2800
2017-04-27357.00357.00357.00357.001000357000
2017-04-26352.00356.00350.00356.0070002471000
2017-04-25345.00345.00345.00345.002000690000
2017-04-24342.00345.00342.00345.002000687000
2017-04-2100
2017-04-20340.00340.00339.00340.0040001359000
2017-04-1900
2017-04-18338.00343.00331.00343.00110003707000
2017-04-17335.00335.00333.00333.002000668000
2017-04-1400
2017-04-13332.00336.00324.00335.00110003642000
2017-04-1200
2017-04-11336.00340.00336.00340.0040001352000
2017-04-10349.00349.00341.00341.0040001388000
2017-04-07343.00343.00343.00343.001000343000
2017-04-06342.00342.00336.00336.0080002707000
2017-04-05337.00345.00337.00345.0030001022000
2017-04-04345.00345.00330.00330.00130004388000
2017-04-03365.00365.00350.00350.0090003181000
2017-03-31351.00357.00346.00357.00190006662000
2017-03-30348.00355.00348.00355.0060002103000
2017-03-29364.00364.00364.00364.001000364000
2017-03-28369.00369.00365.00369.00110004054000
2017-03-27374.00374.00369.00370.0050001856000
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

   ※ 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