[6271 東証2部] ニッセイ 日足 時系列データ

[6271 東証2部] ニッセイ (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-2400
2017-03-231000.001000.001000.001000.00200200000
2017-03-22995.001001.00995.00997.0025002492400
2017-03-211000.001003.001000.001000.0052005200800
2017-03-171000.001000.001000.001000.0013001300000
2017-03-16992.001000.00990.001000.0026002583000
2017-03-15986.00990.00986.00990.00600592000
2017-03-141000.001000.00970.00986.001090010730700
2017-03-131000.001002.001000.001000.0039003901100
2017-03-10991.00999.00991.00999.00600597300
2017-03-09990.00999.00990.00999.00700697700
2017-03-0800
2017-03-0700
2017-03-06990.00990.00990.00990.00200198000
2017-03-03995.00995.00992.00995.00600596700
2017-03-02997.00997.00997.00997.0010099700
2017-03-011000.001001.00995.00997.0027002698800
2017-02-281000.001000.001000.001000.00200200000
2017-02-271000.001000.001000.001000.00600600000
2017-02-241003.001003.001003.001003.00100100300
2017-02-231002.001002.001002.001002.00100100200
2017-02-221009.001009.001000.001005.0023002317600
2017-02-211009.001009.001009.001009.00500504500
2017-02-201001.001004.00994.00997.00600599400
2017-02-17998.00999.00998.00999.00300299500
2017-02-16990.00991.00990.00991.00200198100
2017-02-15998.001001.00980.00990.0042004167800
2017-02-14999.00999.00998.00998.00300299600
2017-02-131000.001000.001000.001000.00300300000
2017-02-10982.00995.00981.00995.0024002377800
2017-02-09980.00980.00975.00975.00600586100
2017-02-08994.00994.00981.00986.00700689500
2017-02-07976.00990.00976.00990.0011001077500
2017-02-06990.00990.00990.00990.0010099000
2017-02-03994.00994.00990.00993.0023002284900
2017-02-02985.00990.00982.00988.0020001971900
2017-02-01972.00980.00972.00980.0019001852200
2017-01-31982.00982.00972.00972.001000977200
2017-01-30980.00982.00976.00982.0025002447000
2017-01-27975.00975.00975.00975.00800780000
2017-01-26980.00980.00979.00979.00500489900
2017-01-2500
2017-01-24982.00982.00978.00979.0024002355300
2017-01-2300
2017-01-20963.00963.00963.00963.0010096300
2017-01-19960.00961.00960.00961.00200192100
2017-01-18973.00973.00961.00965.0017001650900
2017-01-17958.00962.00958.00962.00200192000
2017-01-16958.00958.00957.00957.00500478900
2017-01-13964.00964.00957.00957.00200192100
2017-01-1200
2017-01-11961.00961.00954.00954.0012001148400
2017-01-10968.00968.00962.00963.00700675500
2017-01-06980.00980.00956.00968.0022002132700
2017-01-05999.00999.00983.00998.00500494800
2017-01-041000.001002.001000.001000.0090009001400
2016-12-30983.001000.00980.001000.0041004051400
2016-12-29972.00983.00972.00983.0013001273600
2016-12-28978.00978.00974.00974.0020001955600
2016-12-27970.00974.00970.00973.0046004465900
2016-12-26950.00950.00950.00950.0014001330000
2016-12-22940.00944.00940.00942.0017001599400
2016-12-21944.00944.00940.00940.00700659500
2016-12-20943.00943.00932.00940.0025002349300
2016-12-1900
2016-12-16943.00943.00943.00943.00300282900
2016-12-15948.00948.00947.00947.0033003128300
2016-12-14946.00949.00940.00948.0020001891000
2016-12-13949.00949.00942.00949.00400378900
2016-12-12943.00950.00943.00950.00500474200
2016-12-09948.00950.00942.00942.00900850600
2016-12-0800
2016-12-07940.00940.00940.00940.0025002350000
2016-12-0600
2016-12-05942.00942.00942.00942.00300282600
2016-12-0200
2016-12-01953.00960.00951.00951.0043004106400
2016-11-3000
2016-11-2900
2016-11-28960.00960.00953.00953.00200191300
2016-11-25956.00957.00956.00957.00200191300
2016-11-24961.00961.00956.00956.0022002113200
2016-11-22940.00941.00940.00941.00200188100
2016-11-2100
2016-11-18950.00950.00938.00938.00500472700
2016-11-1700
2016-11-16946.00946.00946.00946.0013001229800
2016-11-15933.00947.00933.00946.0026002442900
2016-11-14950.00950.00930.00933.0076007132100
2016-11-11959.00959.00950.00950.00700667700
2016-11-10940.00950.00940.00949.0012001135100
2016-11-09928.00928.00928.00928.001000928000
2016-11-08950.00950.00942.00950.00500473200
2016-11-07956.00956.00941.00953.0027002566500
2016-11-04956.00956.00956.00956.00200191200
2016-11-02966.00966.00966.00966.00900869400
2016-11-01966.00966.00966.00966.0029002801400
2016-10-31978.00978.00944.00966.0058005567700
2016-10-28978.00978.00978.00978.00300293400
2016-10-2700
2016-10-2600
2016-10-25977.00978.00977.00978.00400391000
2016-10-24970.00977.00963.00976.0043004168100
2016-10-21970.00970.00963.00963.00600579200
2016-10-20971.00971.00961.00961.0011001058100
2016-10-19980.00980.00971.00971.0043004191400
2016-10-18980.00980.00980.00980.0022002156000
2016-10-17971.00980.00971.00980.00700682800
2016-10-14964.00970.00964.00970.00400386700
2016-10-13970.00970.00970.00970.0010097000
2016-10-1200
2016-10-11960.00968.00960.00960.0029002791500
2016-10-07960.00960.00957.00960.0020001919700
2016-10-06975.00975.00975.00975.00300292500
2016-10-05975.00975.00966.00966.0034003309800
2016-10-04969.00971.00969.00971.00700678500
2016-10-03955.00969.00955.00969.00900861100
2016-09-30954.00954.00954.00954.0010095400
2016-09-29950.00950.00950.00950.00600570000
2016-09-28949.00950.00949.00950.00500474600
2016-09-27978.00978.00963.00963.0011001060800
2016-09-26977.00977.00975.00977.0020001953600
2016-09-23955.00960.00955.00957.00300287200
2016-09-21954.00960.00953.00953.0012001146100
2016-09-20960.00960.00953.00953.0017001631000
2016-09-16965.00965.00952.00952.0018001734700
2016-09-15960.00968.00960.00968.00500481600
2016-09-14960.00960.00960.00960.0010096000
2016-09-13960.00960.00960.00960.00200192000
2016-09-12965.00965.00960.00960.00200192500
2016-09-0900
2016-09-08961.00965.00960.00965.0025002402200
2016-09-07990.00990.00960.00960.0036003513000
2016-09-06975.00989.00972.00989.0037003620700
2016-09-05933.00950.00930.00945.0054005087500
2016-09-02945.00949.00940.00949.0026002457700
2016-09-01935.00945.00935.00945.0027002527800
2016-08-31932.00935.00932.00935.00400373100
2016-08-30926.00929.00926.00929.00300278400
2016-08-29926.00932.00926.00932.00400371600
2016-08-26931.00934.00930.00930.00700651800
2016-08-25918.00922.00918.00920.00500459600
2016-08-24916.00916.00916.00916.00200183200
2016-08-23919.00934.00919.00930.00700645900
2016-08-22933.00933.00925.00925.0019001770000
2016-08-19945.00945.00933.00933.00400376800
2016-08-18922.00934.00922.00930.00700647400
2016-08-17923.00925.00923.00925.00700646400
2016-08-16925.00945.00925.00930.0033003059900
2016-08-15918.00925.00918.00925.0013001196100
2016-08-12920.00920.00916.00917.00800735300
2016-08-10925.00928.00925.00928.00600555900
2016-08-09920.00925.00920.00925.0012001106300
2016-08-08900.00915.00900.00915.0020001801500
2016-08-0500
2016-08-04921.00921.00921.00921.0010092100
2016-08-0300
2016-08-0200
2016-08-01933.00933.00933.00933.0020001866000
2016-07-29921.00935.00921.00935.00600555300
2016-07-2800
2016-07-2700
2016-07-26912.00912.00912.00912.00500456000
2016-07-25920.00920.00920.00920.00700644000
2016-07-2200
2016-07-21930.00945.00930.00932.0023002143100
2016-07-20923.00930.00923.00930.0025002312900
2016-07-19921.00935.00921.00935.0012001108300
2016-07-15920.00920.00920.00920.00400368000
2016-07-14920.00922.00919.00920.0035003220500
2016-07-13928.00928.00920.00920.00300277000
2016-07-1200
2016-07-11897.00928.00897.00920.0019001734000
2016-07-08912.00912.00912.00912.0010091200
2016-07-07950.00950.00912.00912.0037003417300
2016-07-06950.00950.00942.00950.0015001421000
2016-07-05980.00980.00942.00965.001230011838400
2016-07-04958.00965.00958.00965.0017001636200
2016-07-01957.00960.00957.00958.0067006413900
2016-06-30954.00957.00948.00957.0020001907000
2016-06-29941.00950.00940.00950.0022002077500
2016-06-28932.00945.00931.00945.0018001695600
2016-06-27943.00946.00943.00946.00300283200
2016-06-24968.00968.00945.00945.0052005019100
2016-06-23949.00949.00947.00948.0026002466700
2016-06-22931.00935.00928.00934.0027002520100
2016-06-2100
2016-06-20925.00925.00925.00925.00200185000
2016-06-17925.00925.00925.00925.00200185000
2016-06-16925.00925.00925.00925.0032002960000
2016-06-15915.00925.00915.00925.0018001654400
2016-06-14930.00930.00913.00915.0031002850200
2016-06-13921.00938.00921.00938.0016001477000
2016-06-10928.00928.00921.00921.00400369300
2016-06-09923.00928.00923.00928.00500462200
2016-06-0800
2016-06-07933.00933.00923.00923.00400371300
2016-06-0600
2016-06-0300
2016-06-0200
2016-06-01933.00933.00933.00933.0027002519100
2016-05-31935.00935.00932.00933.00300280000
2016-05-30925.00929.00925.00927.00900833900
2016-05-27917.00921.00917.00920.00400367500
2016-05-26915.00917.00915.00917.0017001556800
2016-05-2500
2016-05-24915.00915.00915.00915.0010091500
2016-05-23925.00925.00915.00915.0016001479000
2016-05-2000
2016-05-19925.00930.00925.00925.00500463100
2016-05-18930.00930.00930.00930.00200186000
2016-05-17948.00948.00933.00933.0040003789000
2016-05-16948.00949.00947.00948.0024002275200
2016-05-13948.00948.00948.00948.00300284400
2016-05-12944.00948.00940.00948.0048004528700
2016-05-11940.00944.00940.00944.0033003114000
2016-05-10940.00944.00937.00940.0046004335900
2016-05-09944.00944.00937.00940.0019001790000
2016-05-06926.00926.00926.00926.0025002315000
2016-05-02926.00926.00926.00926.00400370400
2016-04-28929.00929.00923.00926.0024002219000
2016-04-27927.00929.00927.00929.00200185600
2016-04-2600
2016-04-25927.00936.00927.00927.00400372000
2016-04-22923.00927.00923.00927.00200185000
2016-04-21950.00950.00921.00921.0040003765200
2016-04-20950.00951.00940.00950.0023002178300
2016-04-19959.00959.00950.00950.0021002012100
2016-04-18924.00939.00924.00939.00500465100
2016-04-15920.00935.00920.00924.0011001016700
2016-04-14930.00931.00920.00920.0012001112100
2016-04-13926.00926.00905.00914.0015001375600
2016-04-12927.00928.00926.00926.00500463500
2016-04-11928.00928.00927.00927.00400371100
2016-04-08928.00928.00928.00928.0010092800
2016-04-07930.00930.00930.00930.0010093000
2016-04-06934.00934.00930.00930.00300279400
2016-04-05938.00938.00929.00935.00600560100
2016-04-04939.00939.00938.00938.00600562900
2016-04-01938.00945.00936.00940.0044004122800
2016-03-31930.00936.00930.00936.00500466100
2016-03-30941.00942.00921.00930.0013001216700
2016-03-29940.00940.00940.00940.0010094000
2016-03-28950.00950.00950.00950.00300285000
2016-03-25933.00940.00933.00940.00400374000
2016-03-24933.00933.00933.00933.0010093300
2016-03-23933.00933.00933.00933.00200186600
2016-03-22940.00948.00933.00933.0021001980300
2016-03-18939.00940.00939.00940.00900845300
2016-03-17930.00939.00930.00939.0015001395900

   ※ 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