[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 
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
2016-03-16905.00911.00905.00910.00800727100
2016-03-15900.00900.00900.00900.00800720000
2016-03-1400
2016-03-11900.00900.00900.00900.00200180000
2016-03-1000
2016-03-09898.00900.00898.00900.00600539000
2016-03-08900.00900.00896.00896.00500449300
2016-03-07888.00900.00888.00900.00700624000
2016-03-04905.00905.00891.00891.0012001073800
2016-03-03905.00905.00890.00905.0030002707500
2016-03-0200
2016-03-01905.00905.00890.00890.0040003569000
2016-02-29901.00907.00901.00905.00500452700
2016-02-26900.00900.00891.00891.00200179100
2016-02-2500
2016-02-24903.00903.00903.00903.0010090300
2016-02-23904.00904.00903.00903.0016001446200
2016-02-22880.00885.00880.00884.00500441000
2016-02-1900
2016-02-1800
2016-02-1700
2016-02-16880.00880.00870.00880.0016001398300
2016-02-15884.00884.00880.00880.0027002386000
2016-02-12893.00893.00885.00885.00200177800
2016-02-10890.00894.00880.00894.0020001764000
2016-02-09895.00895.00895.00895.0010089500
2016-02-08939.00939.00904.00908.0023002128800
2016-02-05898.00898.00880.00880.0016001416700
2016-02-04925.00925.00900.00900.0016001462000
2016-02-03940.00940.00925.00925.00700653500
2016-02-02964.00964.00949.00949.0014001346600
2016-02-01949.00949.00945.00949.0035003310000
2016-01-29945.00945.00945.00945.00600567000
2016-01-28948.00948.00948.00948.0010094800
2016-01-27935.00948.00935.00948.00500470100
2016-01-26930.00930.00926.00928.00500464200
2016-01-25930.00930.00930.00930.0011001023000
2016-01-22940.00940.00930.00930.00700654000
2016-01-21960.00975.00950.00950.0033003166300
2016-01-20960.00960.00960.00960.0010096000
2016-01-19965.00965.00965.00965.0010096500
2016-01-18972.00972.00958.00958.00300289000
2016-01-15970.00971.00951.00960.0025002419400
2016-01-14970.00970.00970.00970.00400388000
2016-01-13971.00975.00970.00970.00800777300
2016-01-12980.00980.00970.00979.00600585600
2016-01-08970.00980.00969.00980.0012001164900
2016-01-07980.00980.00970.00970.00200195000
2016-01-06980.00981.00980.00980.00500490200
2016-01-05981.00985.00980.00980.0025002453500
2016-01-04981.00982.00981.00981.0090008829400
2015-12-30966.00981.00966.00981.0018001746000
2015-12-29966.00966.00961.00961.0014001351100
2015-12-28965.00966.00965.00966.00300289700
2015-12-25951.00963.00951.00963.0018001713400
2015-12-2400
2015-12-22979.00980.00960.00962.001130011048500
2015-12-21977.00979.00977.00979.0038003716400
2015-12-18978.00978.00964.00977.001000972500
2015-12-17978.00978.00978.00978.0010097800
2015-12-16979.00979.00971.00978.00600585000
2015-12-15980.00980.00950.00979.0065006332300
2015-12-14980.00980.00970.00980.0035003419200
2015-12-11980.00980.00980.00980.00400392000
2015-12-10975.00975.00975.00975.00300292500
2015-12-09975.00975.00964.00975.0018001745500
2015-12-08974.00975.00974.00975.00400389700
2015-12-07974.00974.00974.00974.0010097400
2015-12-04974.00974.00970.00970.00300291800
2015-12-03981.00981.00975.00975.00500489300
2015-12-02984.00984.00969.00975.0018001747800
2015-12-01979.00985.00972.00984.0045004406800
2015-11-30965.00979.00965.00979.00600581800
2015-11-27969.00984.00969.00972.0026002527900

   ※ 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