[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 
2017-12-111475.001475.001417.001424.002310033394400
2017-12-081470.001479.001454.001454.0042006154300
2017-12-071509.001520.001463.001469.001560023076000
2017-12-061470.001529.001460.001510.001160017368800
2017-12-051489.001540.001476.001503.001600024291900
2017-12-041550.001550.001470.001529.002330035244000
2017-12-011501.001531.001481.001494.002520037800600
2017-11-301479.001577.001460.001544.003860058991100
2017-11-291465.001493.001417.001479.002210032381600
2017-11-281504.001535.001441.001465.00101900151238600
2017-11-271424.001544.001394.001544.00245200372247300
2017-11-241150.001244.001148.001244.003570041499100
2017-11-221121.001150.001120.001148.0082009240900
2017-11-211116.001128.001103.001115.0058006457900
2017-11-201102.001114.001100.001110.0042004648200
2017-11-171107.001107.001100.001102.0065007177000
2017-11-161092.001103.001092.001103.00200219500
2017-11-151100.001107.001094.001094.001110012208700
2017-11-141110.001110.001091.001100.001130012426900
2017-11-131112.001115.001106.001110.0032003553200
2017-11-101112.001113.001111.001112.0013001445100
2017-11-091124.001125.001107.001123.0022002462400
2017-11-081086.001139.001086.001118.00960010595700
2017-11-071110.001130.001078.001085.004370047956200
2017-11-061174.001215.001130.001139.003530041705600
2017-11-021151.001170.001143.001162.002300026554100
2017-11-011134.001153.001129.001148.003030034560600
2017-10-311127.001133.001125.001128.0022002482200
2017-10-301122.001131.001120.001131.0061006853500
2017-10-271122.001122.001120.001121.0012001345200
2017-10-261123.001123.001111.001123.0023002570800
2017-10-251112.001124.001109.001110.0026002891100
2017-10-241121.001124.001112.001124.0028003140000
2017-10-231110.001110.001109.001109.0026002885400
2017-10-201105.001109.001100.001108.0036003977400
2017-10-191106.001123.001082.001105.0070007756800
2017-10-181101.001113.001100.001100.0026002862800
2017-10-171115.001115.001115.001115.00100111500
2017-10-161105.001124.001105.001124.0028003100700
2017-10-131102.001105.001102.001105.00200220700
2017-10-121105.001106.001080.001100.0057006262100
2017-10-111126.001126.001110.001110.00700784100
2017-10-101140.001140.001119.001136.0052005884300
2017-10-061137.001140.001110.001140.0063007144200
2017-10-051097.001134.001092.001133.0072007953100
2017-10-041087.001090.001087.001090.0026002831800
2017-10-031072.001072.001069.001072.00600642600
2017-10-021072.001072.001055.001058.0029003094800
2017-09-291070.001082.001060.001072.00500535600
2017-09-281052.001052.001052.001052.00100105200
2017-09-271066.001066.001047.001047.00200211300
2017-09-261065.001065.001048.001048.00900950600
2017-09-251065.001065.001065.001065.00200213000
2017-09-221066.001066.001065.001066.0010001065800
2017-09-211081.001081.001066.001066.0030003239500
2017-09-201080.001082.001080.001080.00900972200
2017-09-191071.001076.001071.001074.0015001612100
2017-09-151099.001100.001088.001088.0053005825700
2017-09-141060.001100.001060.001099.0057006206400
2017-09-131066.001074.001066.001066.0019002033000
2017-09-121090.001106.001061.001073.0042004559100
2017-09-111102.001135.001102.001106.001220013529300
2017-09-081025.001084.001025.001083.001060011069400
2017-09-071017.001019.001017.001019.00400407200
2017-09-061018.001020.001017.001020.00600611300
2017-09-051020.001020.001017.001017.0012001222800
2017-09-041016.001019.001015.001015.0018001829900
2017-09-011016.001016.001015.001015.0040004062700
2017-08-3100
2017-08-301014.001015.001014.001015.00300304300
2017-08-291006.001006.001006.001006.00100100600
2017-08-281010.001013.001010.001010.00900910400
2017-08-251006.001006.001006.001006.00100100600
2017-08-241006.001006.001006.001006.00600603600
2017-08-231015.001015.001007.001013.0015001521100
2017-08-2200
2017-08-211010.001012.001007.001007.0013001311400
2017-08-181009.001009.001003.001007.0020002010500
2017-08-171012.001012.001005.001010.00900908600
2017-08-161009.001010.001003.001005.0022002217200
2017-08-151005.001009.001002.001009.0015001506100
2017-08-141004.001004.001001.001002.00700701100
2017-08-101015.001015.00998.001006.0063006347800
2017-08-091015.001019.001011.001015.0026002639200
2017-08-081014.001015.001014.001015.0015001522100
2017-08-071012.001013.001011.001012.0026002630200
2017-08-041020.001021.001002.001002.001010010236400
2017-08-031011.001026.001011.001025.001120011445100
2017-08-021002.001011.001001.001011.0016001613900
2017-08-011010.001011.00999.001005.001100011037100
2017-07-311013.001017.001013.001016.0013001321200
2017-07-281015.001015.001014.001014.00500507400
2017-07-271010.001010.001010.001010.0015001515000
2017-07-261013.001018.001011.001011.00800811400
2017-07-251018.001018.001017.001017.0018001832100
2017-07-241015.001018.001015.001018.0013001322300
2017-07-211015.001015.001015.001015.00100101500
2017-07-201015.001015.001007.001007.0011001110200
2017-07-191018.001018.001018.001018.00100101800
2017-07-181014.001020.001014.001019.0033003354200
2017-07-141013.001014.001013.001014.00200202700
2017-07-131012.001012.001012.001012.00100101200
2017-07-121010.001010.001010.001010.00200202000
2017-07-111010.001013.001010.001013.00600606300
2017-07-101007.001010.001007.001010.00800807600
2017-07-071005.001007.001004.001007.00300301600
2017-07-061005.001005.001005.001005.00400402000
2017-07-051012.001012.001000.001006.0060006018000
2017-07-041012.001015.001012.001012.00900911700
2017-07-031013.001013.001001.001012.001050010612200
2017-06-301007.001014.001007.001014.00800809300
2017-06-291010.001012.001006.001012.0038003831400
2017-06-281008.001012.001008.001012.0029002924800
2017-06-271010.001010.001010.001010.00700707000
2017-06-261006.001006.001006.001006.00300301800
2017-06-231015.001015.001007.001007.001180011959700
2017-06-221008.001013.001006.001013.0059005949300
2017-06-211002.001006.001001.001006.00900903400
2017-06-201007.001007.001001.001001.0019001907300
2017-06-191006.001008.001001.001001.0015001507700
2017-06-161002.001004.001002.001002.0023002306800
2017-06-151001.001008.001001.001002.0061006109400
2017-06-141003.001005.001001.001001.0013001304300
2017-06-131000.001002.001000.001002.0010001000600
2017-06-12995.001001.00995.001001.0040003982600
2017-06-091002.001002.00997.00998.00700699000
2017-06-081000.001000.001000.001000.00100100000
2017-06-07999.001000.00999.001000.00500499900
2017-06-061000.001000.00999.00999.0024002399900
2017-06-051005.001005.001001.001001.00900902900
2017-06-021001.001001.001001.001001.00400400400
2017-06-011000.001001.001000.001001.0052005201300
2017-05-311004.001004.00999.001002.0015001500800
2017-05-30999.001004.00999.001004.00700699800
2017-05-291002.001005.001000.001000.0025002503500
2017-05-261010.001010.001010.001010.0050005050000
2017-05-251005.001010.001000.001010.0091009132900
2017-05-241000.001010.001000.001010.0042004222000
2017-05-231000.001004.00998.001001.0056005603200
2017-05-221000.001000.00999.001000.0034003399600
2017-05-191000.001007.001000.001007.0030003011000
2017-05-181000.001000.00999.001000.0035003499900
2017-05-171000.001003.001000.001003.0026002600300
2017-05-161000.001000.001000.001000.0024002400000
2017-05-151000.001000.001000.001000.0070007000000
2017-05-12997.001000.00996.001000.0015001495400
2017-05-11991.00995.00991.00995.00600595400
2017-05-10993.001000.00986.00991.0034003385600
2017-05-091000.001005.00998.001000.0078007800700
2017-05-081000.001000.00999.001000.0013001299800
2017-05-02995.001000.00995.001000.00500499500
2017-05-01999.001000.00999.001000.0020001998100
2017-04-28990.001000.00990.00999.0012001198900
2017-04-2700
2017-04-26990.00990.00990.00990.0010099000
2017-04-25989.00989.00988.00989.0016001582100
2017-04-2400
2017-04-21985.00986.00985.00985.0020001970100
2017-04-20984.00985.00981.00985.001000983200
2017-04-19982.00984.00982.00984.0013001277200
2017-04-18975.00975.00975.00975.0022002145000
2017-04-17975.00975.00975.00975.00800780000
2017-04-1400
2017-04-13973.00975.00973.00975.00400389400
2017-04-12972.00973.00970.00973.0062006023000
2017-04-11988.00989.00979.00980.0026002554700
2017-04-10989.00989.00981.00988.001000986300
2017-04-0700
2017-04-06989.00989.00980.00981.0018001771600
2017-04-05989.00989.00989.00989.0010098900
2017-04-04990.00991.00989.00989.0033003266900
2017-04-03990.00990.00990.00990.00400396000
2017-03-31990.00990.00990.00990.0010099000
2017-03-3000
2017-03-2900
2017-03-281002.001002.00998.001000.0042004199200
2017-03-27994.00994.00992.00992.001000993800
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

   ※ 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