[6236 東証1部] NCホールディングス 日足 時系列データ

[6236 東証1部] NCホールディングス (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-27925.00925.00901.00901.0063005747600
2017-03-24917.00919.00915.00916.0018001649400
2017-03-23921.00926.00920.00925.0025002305300
2017-03-22925.00930.00920.00921.0053004891700
2017-03-21925.00932.00925.00928.0033003060400
2017-03-17941.00941.00929.00929.0058005418100
2017-03-16932.00934.00929.00934.001110010342400
2017-03-15931.00937.00931.00934.0045004196400
2017-03-14931.00937.00931.00935.0038003551900
2017-03-13935.00936.00932.00935.0041003831300
2017-03-10942.00942.00932.00934.00105009859000
2017-03-09931.00936.00930.00934.0035003265900
2017-03-08939.00939.00930.00931.0082007657600
2017-03-07931.00934.00930.00932.0030002796400
2017-03-06937.00941.00923.00936.0087008116500
2017-03-03940.00941.00936.00937.0051004779900
2017-03-02938.00942.00936.00940.0052004885200
2017-03-01940.00940.00933.00935.0038003554000
2017-02-28940.00940.00933.00935.0049004580600
2017-02-27946.00946.00935.00935.0024002254000
2017-02-24931.00934.00930.00932.0075006988700
2017-02-23932.00939.00930.00932.0028002608400
2017-02-22937.00937.00930.00932.0016001491400
2017-02-21933.00938.00930.00931.0028002608400
2017-02-20944.00944.00935.00937.0021001968900
2017-02-17944.00944.00934.00941.0043004046200
2017-02-16945.00945.00936.00936.0033003108900
2017-02-15945.00948.00942.00946.0060005672800
2017-02-14933.00940.00933.00935.0028002622400
2017-02-13945.00945.00931.00933.0095008902800
2017-02-10924.00945.00922.00926.001390012980000
2017-02-09921.00927.00921.00921.0025002305500
2017-02-08920.00925.00916.00921.0056005150200
2017-02-07928.00930.00923.00927.0040003705000
2017-02-06932.00937.00928.00928.0044004097500
2017-02-03933.00938.00931.00931.0040003733800
2017-02-02947.00947.00931.00931.0053004978900
2017-02-01946.00954.00943.00944.0092008702100
2017-01-31943.00955.00943.00943.0062005866900
2017-01-30938.00942.00935.00939.001160010877900
2017-01-27935.00935.00916.00930.0062005746000
2017-01-26938.00938.00921.00931.0079007345200
2017-01-25934.00935.00926.00931.0047004371000
2017-01-24924.00933.00921.00933.0084007780600
2017-01-23926.00930.00922.00928.0057005278400
2017-01-20928.00935.00923.00932.0055005110100
2017-01-19937.00940.00930.00931.0038003549700
2017-01-18937.00937.00930.00931.0014001304500
2017-01-17945.00945.00930.00933.0058005420600
2017-01-16933.00939.00933.00939.0031002903700
2017-01-13933.00947.00928.00945.0057005360500
2017-01-12939.00939.00929.00933.0046004288400
2017-01-11934.00940.00930.00940.0097009073100
2017-01-10931.00943.00922.00942.0085007965900
2017-01-06933.00935.00924.00933.0039003636400
2017-01-05922.00934.00922.00934.0078007241900
2017-01-04909.00920.00909.00919.0052004766900
2016-12-30911.00912.00904.00911.0040003639000
2016-12-29917.00917.00902.00912.0072006549200
2016-12-28910.00919.00901.00918.001100010045100
2016-12-27901.00901.00887.00887.002150019197300
2016-12-26901.00905.00895.00902.001500013496500
2016-12-22927.00929.00911.00913.001520013967500
2016-12-21940.00940.00931.00933.001080010097600
2016-12-20941.00941.00933.00939.001090010215100
2016-12-19944.00944.00937.00941.0088008280500
2016-12-16937.00944.00933.00944.001170010978700
2016-12-15936.00948.00935.00937.001130010607800
2016-12-14940.00943.00935.00940.0088008257800
2016-12-13949.00949.00939.00947.00100009454200
2016-12-12963.00967.00954.00955.0098009405200
2016-12-09959.00962.00954.00962.001520014569700
2016-12-08951.00969.00951.00969.001530014712800
2016-12-07965.00967.00954.00964.001060010201900
2016-12-06970.00970.00933.00949.001090010391300
2016-12-05965.00972.00953.00965.0084008082500
2016-12-02979.00979.00967.00973.0070006809100
2016-12-01980.00981.00972.00979.0070006851500
2016-11-30984.00984.00968.00972.0091008852700
2016-11-29984.00984.00979.00984.0056005501700
2016-11-28984.00985.00979.00985.0038003735100
2016-11-25980.00980.00970.00978.0081007902300
2016-11-24979.001000.00965.00971.001770017273400
2016-11-22960.00977.00954.00975.0069006690300
2016-11-21926.00957.00926.00955.001130010722600
2016-11-18910.00944.00910.00925.001260011630900
2016-11-17891.00909.00882.00909.001520013586400
2016-11-16860.00891.00860.00891.0084007329500
2016-11-15865.00865.00856.00860.0035003013300
2016-11-14868.00872.00861.00865.0057004934400
2016-11-11873.00880.00846.00868.0044003821600
2016-11-10877.00877.00862.00873.0049004263700
2016-11-09882.00882.00839.00840.0076006474500
2016-11-08880.00880.00864.00870.0041003563600
2016-11-07860.00878.00860.00874.0055004789400
2016-11-04875.00876.00865.00865.0067005821400
2016-11-02865.00886.00865.00874.0072006299000
2016-11-01880.00880.00864.00867.0056004857200
2016-10-31881.00885.00861.00865.0092008013400
2016-10-28868.00884.00868.00880.001550013610800
2016-10-27867.00867.00860.00867.0089007702200
2016-10-26861.00864.00852.00863.0091007827600
2016-10-25860.00863.00858.00858.0050004298800
2016-10-24851.00859.00850.00855.0071006057700
2016-10-21854.00858.00845.00851.0066005621100
2016-10-20851.00864.00849.00861.0068005833400
2016-10-19854.00856.00846.00848.0083007060800
2016-10-18849.00852.00841.00851.0076006438200
2016-10-17866.00866.00843.00851.0068005825900
2016-10-14849.00859.00847.00857.0021001789700
2016-10-13859.00860.00849.00852.0036003080600
2016-10-12845.00861.00845.00852.0040003403200
2016-10-11854.00874.00843.00856.0042003584700
2016-10-07870.00873.00861.00867.0025002168100
2016-10-06878.00878.00870.00871.0044003841500
2016-10-05882.00882.00870.00874.0032002795400
2016-10-04881.00881.00869.00875.0030002617700
2016-10-03884.00884.00868.00869.0053004622400
2016-09-30860.00879.00860.00870.0031002703000
2016-09-29878.00883.00863.00881.0068005963000
2016-09-28874.00874.00830.00868.0048004113500
2016-09-27876.00876.00862.00875.0090007846300
2016-09-26841.00854.00839.00852.0021001782600
2016-09-23860.00860.00836.00852.0070005949800
2016-09-21850.00853.00834.00852.0033002796500
2016-09-20826.00848.00814.00835.0070005829900
2016-09-16818.00819.00811.00811.00110008964000
2016-09-15839.00839.00818.00819.0074006132800
2016-09-14840.00847.00840.00843.0057004805700
2016-09-13850.00860.00850.00855.0041003496900
2016-09-12860.00864.00857.00859.0028002409000
2016-09-09865.00875.00865.00867.0068005895500
2016-09-08872.00884.00871.00877.0018001583200
2016-09-07869.00885.00869.00882.0036003173400
2016-09-06875.00884.00868.00883.0036003158800
2016-09-05870.00877.00868.00870.0029002524800
2016-09-02864.00875.00864.00870.0053004605600
2016-09-01874.00887.00867.00887.0021001837000
2016-08-31869.00876.00860.00874.0019001653100
2016-08-30887.00887.00867.00868.001100962100
2016-08-29867.00867.00860.00867.0033002851100
2016-08-26843.00865.00839.00852.0086007268400
2016-08-25857.00857.00845.00848.0083007077900
2016-08-24862.00868.00860.00862.0041003536600
2016-08-23860.00879.00860.00867.001280011045700
2016-08-22880.00885.00854.00864.0067005800800
2016-08-19901.00907.00897.00897.0049004411300
2016-08-18918.00918.00899.00901.0058005241900
2016-08-17925.00941.00915.00918.0067006189400
2016-08-16937.00946.00936.00936.0067006293800
2016-08-15939.00946.00937.00946.0018001692900
2016-08-12960.00960.00938.00944.0024002273500
2016-08-10939.00945.00937.00945.0051004792100
2016-08-09965.00965.00921.00945.0037003457200
2016-08-08951.00962.00945.00960.0043004116400
2016-08-051014.001014.00945.00951.0075007265600
2016-08-04987.00995.00967.00985.0054005301400
2016-08-031019.001022.00972.00985.001000010038400
2016-08-021017.001036.001017.001024.0029002965500
2016-08-011025.001044.001013.001022.0045004626500
2016-07-291035.001039.001016.001035.0036003715900
2016-07-281040.001040.001008.001035.0058005967100
2016-07-271037.001039.001020.001036.00970010005200
2016-07-261000.001033.001000.001007.0050005048600
2016-07-251048.001048.001013.001020.0065006725500
2016-07-22995.001025.00995.001014.0033003335400
2016-07-211031.001031.001014.001025.0049005019300
2016-07-20994.001011.00980.00998.0066006549800
2016-07-191028.001032.001005.001011.001300013185600
2016-07-151013.001021.001000.001008.0081008163100
2016-07-141000.001030.001000.001006.0060006093600
2016-07-131035.001035.001003.001008.001350013674700
2016-07-12984.001040.00961.00997.002130021446400
2016-07-11886.00944.00856.00912.001140010384200
2016-07-08872.00884.00834.00834.0066005660500
2016-07-07892.00916.00883.00883.0026002321100
2016-07-06938.00944.00901.00922.0075006947700
2016-07-05897.00941.00897.00938.0092008491600
2016-07-04859.00897.00859.00897.0073006456700
2016-07-01862.00881.00853.00876.0048004184100
2016-06-30854.00888.00854.00862.0075006491700
2016-06-29830.00882.00830.00869.0080006912100
2016-06-28809.00870.00809.00827.0070005872500
2016-06-27854.00862.00830.00835.0069005841300
2016-06-24925.00925.00806.00820.001360011355800
2016-06-23884.00926.00883.00925.0030002707300
2016-06-22920.00943.00900.00906.0069006303100
2016-06-21920.00939.00912.00932.0066006118900
2016-06-20870.00919.00870.00917.0078007059900
2016-06-17925.00925.00848.00859.002500021875500
2016-06-16958.00958.00837.00850.002720024041300
2016-06-15970.00981.00950.00958.001320012737700
2016-06-141059.001059.00961.00969.001770017560900
2016-06-131108.001108.001010.001042.001150012382800
2016-06-101131.001135.001106.001108.002360026508300
2016-06-091152.001152.001132.001136.0051005811400
2016-06-081154.001154.001146.001152.0027003105400
2016-06-071153.001160.001150.001154.0042004839400
2016-06-061169.001171.001150.001161.0073008469300
2016-06-031137.001148.001130.001142.0047005351200
2016-06-021151.001160.001134.001140.001110012701100
2016-06-011172.001172.001152.001159.0052006048700
2016-05-311190.001199.001172.001174.0049005795100
2016-05-301171.001199.001171.001194.0060007112500
2016-05-271200.001201.001169.001197.0054006411300
2016-05-261204.001204.001160.001189.002060024553500
2016-05-251151.001175.001144.001144.0069008010500
2016-05-241170.001180.001150.001152.0028003253300
2016-05-231180.001180.001161.001177.0017001991400
2016-05-201146.001187.001145.001182.0081009384600
2016-05-191134.001180.001134.001148.0068007865900
2016-05-181148.001165.001117.001142.0081009216500
2016-05-171169.001169.001130.001148.0056006444400
2016-05-161180.001180.001127.001131.0060006853900
2016-05-131169.001183.001139.001150.001550017901300
2016-05-121201.001219.001186.001195.001130013573600
2016-05-111238.001238.001195.001226.0039004758100
2016-05-101239.001239.001201.001231.0050006107800
2016-05-091254.001284.001194.001209.0048005875300
2016-05-061214.001214.001185.001198.0075008984500
2016-05-021180.001216.001150.001175.001780020953800
2016-04-281251.001268.001216.001217.001600019742600
2016-04-271263.001283.001251.001251.001040013145300
2016-04-261301.001301.001277.001280.001760022664600
2016-04-251340.001340.001300.001302.00780010247400
2016-04-221347.001347.001309.001338.001590021064500
2016-04-211369.001369.001344.001357.001100014972400
2016-04-201342.001365.001330.001351.0037004998100
2016-04-191354.001367.001332.001355.0068009176900
2016-04-181355.001371.001330.001332.001900025557300
2016-04-151340.001410.001340.001385.001270017501500
2016-04-141354.001377.001334.001365.002700036539000
2016-04-131375.001413.001353.001379.001290017708000
2016-04-121348.001450.001348.001371.001240017119200
2016-04-111452.001483.001370.001386.002300032744800
2016-04-081450.001770.001418.001495.00214800341003800
2016-04-071176.001476.001175.001476.0090800124069200
2016-04-061200.001205.001166.001176.002690031794800
2016-04-051305.001333.001202.001209.003170040018100
2016-04-041300.001414.001300.001335.002520033453500
2016-04-011501.001541.001332.001370.002970041356800

   ※ 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