[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 
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
2016-03-16346.00346.00339.00346.0060002064000
2016-03-15348.00350.00347.00350.0070002445000
2016-03-14352.00361.00352.00352.0050001778000
2016-03-11360.00370.00360.00360.0070002556000
2016-03-10359.00359.00359.00359.002000718000
2016-03-09365.00365.00355.00355.0060002148000
2016-03-08365.00365.00365.00365.001000365000
2016-03-07359.00359.00359.00359.001000359000
2016-03-04347.00362.00345.00351.00120004219000
2016-03-03352.00353.00352.00353.002000705000
2016-03-02345.00345.00345.00345.002000690000
2016-03-01358.00361.00357.00361.0090003225000
2016-02-29350.00350.00350.00350.001000350000
2016-02-26360.00360.00360.00360.001000360000
2016-02-25351.00356.00351.00356.0060002125000
2016-02-2400
2016-02-23354.00356.00340.00356.0070002469000
2016-02-22347.00350.00347.00350.0040001394000
2016-02-19347.00347.00345.00347.0040001384000
2016-02-18333.00348.00333.00347.00100003396000
2016-02-17320.00330.00316.00330.0060001942000
2016-02-16335.00335.00320.00322.0090002937000
2016-02-15313.00340.00306.00340.00280008943000
2016-02-12312.00340.00302.00335.00150004821000
2016-02-10329.00329.00317.00325.0050001629000
2016-02-09333.00333.00333.00333.001000333000
2016-02-08348.00348.00339.00340.0060002056000
2016-02-05334.00340.00333.00340.00150005026000
2016-02-04328.00334.00327.00333.00130004314000
2016-02-03315.00320.00312.00320.0040001267000
2016-02-02335.00339.00335.00339.0050001691000
2016-02-01331.00335.00328.00335.00120003971000
2016-01-29321.00325.00321.00325.00100003217000
2016-01-28320.00322.00315.00315.00270008600000
2016-01-27318.00318.00317.00318.0050001589000
2016-01-2600
2016-01-25312.00316.00310.00315.0080002510000
2016-01-22301.00308.00301.00308.0050001517000
2016-01-21303.00303.00300.00300.0050001508000
2016-01-20311.00311.00310.00310.002000621000
2016-01-1900
2016-01-18311.00311.00311.00311.00130004043000
2016-01-15319.00319.00311.00311.0040001255000
2016-01-14316.00316.00312.00313.0040001253000
2016-01-13312.00318.00311.00318.0080002509000
2016-01-12314.00322.00314.00316.003300010392000
2016-01-08324.00324.00320.00322.0080002575000
2016-01-07324.00324.00321.00321.0090002901000
2016-01-06325.00328.00324.00325.0060001951000
2016-01-05327.00327.00324.00324.00150004863000
2016-01-04324.00325.00324.00325.0040001298000
2015-12-30330.00330.00329.00330.0060001978000
2015-12-29329.00329.00328.00329.003000986000
2015-12-28323.00330.00321.00330.0070002279000
2015-12-25325.00325.00312.00316.007000022440000
2015-12-24325.00325.00324.00325.00180005849000
2015-12-22328.00328.00325.00325.0050001632000
2015-12-21328.00328.00328.00328.002000656000
2015-12-18329.00329.00329.00329.002000658000
2015-12-17325.00327.00325.00327.003000979000
2015-12-16327.00327.00324.00324.0080002613000
2015-12-15330.00330.00322.00322.0050001618000
2015-12-14324.00333.00324.00330.0080002633000
2015-12-11324.00324.00324.00324.0070002268000
2015-12-10325.00325.00325.00325.0040001300000
2015-12-09325.00326.00325.00325.0070002277000
2015-12-08326.00329.00325.00326.00130004245000
2015-12-07335.00335.00327.00331.00190006287000
2015-12-0400
2015-12-03333.00333.00333.00333.002000666000
2015-12-0200
2015-12-01330.00333.00328.00333.00120003952000
2015-11-30330.00333.00330.00333.002000663000
2015-11-27335.00335.00330.00330.00100003319000
2015-11-26332.00335.00332.00335.00170005684000

   ※ 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