[6996 東証1部] ニチコン 日足 時系列データ

[6996 東証1部] ニチコン (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-281060.001069.001054.001059.00197500209264100
2017-04-271043.001059.001041.001054.00402700423493200
2017-04-261022.001042.001020.001037.00283000292256000
2017-04-25983.001014.00981.001011.00254700255683900
2017-04-241006.001006.00982.00984.00214000211929800
2017-04-21973.00994.00969.00977.00394500385340400
2017-04-20966.00969.00952.00959.00358000343790800
2017-04-19950.00959.00944.00958.00310700296280600
2017-04-18965.00988.00955.00960.00281600271638200
2017-04-17957.00962.00941.00950.00147200139642500
2017-04-14958.00967.00949.00957.00200600192372400
2017-04-13949.00965.00946.00960.00224400214580700
2017-04-12968.00979.00956.00962.00246800238230100
2017-04-11991.00998.00979.00983.00135700133688700
2017-04-10985.001001.00985.00991.00144900143996100
2017-04-07985.001000.00979.00985.00272400269465200
2017-04-061006.001025.00979.00980.00227400225087700
2017-04-051021.001037.001011.001015.00149900153180000
2017-04-041034.001039.001002.001013.00224700228077500
2017-04-031043.001046.001034.001036.00171000177724600
2017-03-311076.001076.001037.001037.00267800282106700
2017-03-301072.001078.001065.001066.00168400180535600
2017-03-291075.001087.001068.001070.00214900230999800
2017-03-281072.001080.001069.001076.00254800273121400
2017-03-271071.001072.001057.001061.00180100191254200
2017-03-241084.001094.001070.001085.00218900237049000
2017-03-231085.001090.001072.001087.00212300230252900
2017-03-221108.001111.001093.001093.00189800209012800
2017-03-211115.001143.001115.001136.00283200320883900
2017-03-171113.001129.001103.001114.00301800336564400
2017-03-161080.001107.001077.001105.00255000279560100
2017-03-151090.001097.001084.001095.00133500145621000
2017-03-141102.001102.001093.001101.00160300175886700
2017-03-131115.001115.001100.001107.00130100144084700
2017-03-101115.001115.001095.001110.00247800274976300
2017-03-091091.001092.001077.001088.00197900214613700
2017-03-081081.001093.001077.001087.00170200185051100
2017-03-071084.001088.001074.001079.00153400165799000
2017-03-061087.001096.001082.001083.00127300138230900
2017-03-031090.001094.001083.001090.00132500144118500
2017-03-021110.001116.001098.001099.00173800192083000
2017-03-011080.001096.001078.001096.00172800188469000
2017-02-281079.001102.001079.001081.00317700345919800
2017-02-271076.001076.001054.001069.00221100235980400
2017-02-241077.001079.001061.001076.00189000202846500
2017-02-231090.001099.001076.001081.00300400325356300
2017-02-221087.001106.001077.001084.00385800419079100
2017-02-211063.001086.001063.001070.00183900197293600
2017-02-201053.001072.001053.001063.00237000251597700
2017-02-171048.001066.001042.001043.00352400369426000
2017-02-161057.001066.001041.001051.00336600354249200
2017-02-151034.001057.001033.001049.00303900318688200
2017-02-141028.001041.001018.001019.00367900377913600
2017-02-131000.001015.00997.001011.00432600436683300
2017-02-10984.00994.00977.00993.00329000324820100
2017-02-09960.00967.00952.00960.00252500242440600
2017-02-08947.00971.00946.00966.00525800505547200
2017-02-071021.001021.00945.00946.0011955001163142400
2017-02-061050.001059.001037.001051.00214800225290400
2017-02-031030.001043.001026.001038.00160400166219500
2017-02-021073.001074.001034.001036.00141000147995900
2017-02-011056.001070.001047.001069.00195200207505800
2017-01-311081.001084.001058.001064.00303300324247500
2017-01-301103.001107.001097.001100.00159300175406600
2017-01-271099.001116.001088.001107.00347100384173400
2017-01-261091.001100.001086.001090.00273000298139800
2017-01-251074.001097.001074.001091.00267700291398100
2017-01-241057.001068.001050.001059.00162000171924900
2017-01-231063.001069.001056.001059.00119400126789400
2017-01-201053.001066.001047.001061.00121300128395700
2017-01-191045.001058.001034.001055.00273400287189400
2017-01-181008.001035.001008.001033.00275300281891100
2017-01-171033.001036.001019.001024.00194200199309400
2017-01-161057.001059.001037.001040.00174100181698600
2017-01-131061.001089.001061.001066.00331300355454900
2017-01-121059.001069.001047.001059.00289000306202400
2017-01-111055.001074.001050.001060.00340800361684100
2017-01-101077.001077.001047.001055.00324900342183000
2017-01-061051.001079.001050.001077.00602000644186600
2017-01-051050.001051.001042.001050.00508500532196900
2017-01-041035.001048.001035.001045.00487500509332000
2016-12-301012.001027.001009.001020.00308000314098700
2016-12-291025.001025.001008.001017.00190200193139600
2016-12-281027.001031.001017.001026.00136500140077900
2016-12-271007.001030.001007.001021.00213900218587800
2016-12-261033.001039.001014.001017.00167900171412400
2016-12-221029.001040.001022.001036.00354900366116800
2016-12-211055.001058.001027.001028.00306000318534500
2016-12-201035.001053.001029.001053.00676900705912800
2016-12-191027.001042.001022.001028.00351100362002500
2016-12-161046.001054.001033.001033.00484200502537900
2016-12-151057.001066.001042.001048.00412400433490600
2016-12-141052.001056.001047.001050.00205600216179500
2016-12-131042.001050.001036.001042.00316600330557000
2016-12-121070.001079.001036.001047.00424800448968000
2016-12-091075.001078.001059.001073.00330700353593300
2016-12-081051.001060.001044.001060.00204500215462600
2016-12-071040.001050.001039.001047.00124800130532400
2016-12-061053.001063.001030.001035.00228800238410300
2016-12-05986.001050.00986.001048.00567800586249800
2016-12-02992.001001.00981.00989.00150000148659300
2016-12-011003.001014.00987.00991.00380200381714200
2016-11-301003.001009.00993.00993.00109700109513200
2016-11-291001.001007.00988.001003.00195400195578200
2016-11-281005.001007.00986.001001.00172100171383700
2016-11-251005.001014.00998.001003.00247200248993000
2016-11-241001.001003.00990.00999.00181500181295900
2016-11-22993.001005.00992.001001.00193500193330500
2016-11-21999.001008.00992.001003.00132000131992300
2016-11-18990.001000.00989.00999.00196200195561900
2016-11-17968.00993.00966.00988.00252500248199100
2016-11-16976.00976.00959.00971.00133600129544100
2016-11-15964.00974.00956.00961.00128600123790300
2016-11-14940.00964.00937.00962.00255400243427800
2016-11-11938.00940.00916.00921.00199700184888000
2016-11-10931.00935.00920.00929.00221600206043200
2016-11-09933.00943.00860.00871.00342000303873900
2016-11-08928.00934.00921.00930.00180600167639300
2016-11-07909.00929.00904.00926.00313100288796100
2016-11-04867.00870.00838.00864.00122300105300000
2016-11-02886.00887.00871.00879.00127500112022200
2016-11-01896.00903.00885.00901.00158700142567600
2016-10-31906.00907.00900.00901.009670087302800
2016-10-28897.00910.00897.00906.00190800172708600
2016-10-27886.00904.00886.00893.0010760096213200
2016-10-26887.00894.00883.00889.00135400120201200
2016-10-25880.00890.00880.00886.00121500107646700
2016-10-24879.00881.00875.00877.006670058525100
2016-10-21881.00884.00875.00878.008550075163800
2016-10-20864.00884.00863.00882.00158100138667700
2016-10-19864.00868.00861.00865.008090069939000
2016-10-18861.00866.00855.00864.006470055759500
2016-10-17849.00864.00848.00860.008880076303700
2016-10-14858.00858.00843.00851.009700082451200
2016-10-13856.00865.00852.00858.00175200150444000
2016-10-12844.00854.00842.00849.00120200102171800
2016-10-11850.00865.00850.00853.0010710091691700
2016-10-07840.00848.00838.00846.006700056535800
2016-10-06851.00860.00847.00847.00138200117880600
2016-10-05835.00853.00833.00842.00169800143338700
2016-10-04822.00830.00815.00826.00125100103288500
2016-10-03814.00824.00813.00816.00192300157506300
2016-09-30808.00809.00798.00799.00192300154439700
2016-09-29809.00822.00803.00817.00188300153519700
2016-09-28794.00810.00786.00803.00229300183496100
2016-09-27780.00792.00765.00792.00313100244543600
2016-09-26800.00803.00788.00789.00165400131416900
2016-09-23804.00809.00795.00802.00156200125265300
2016-09-21795.00815.00787.00813.00328700264085200
2016-09-20800.00805.00793.00799.00214600171568100
2016-09-16798.00807.00791.00802.00244600195960100
2016-09-15790.00796.00780.00796.00271300214762000
2016-09-14796.00800.00788.00791.00135700107625400
2016-09-13802.00812.00798.00805.00178600143843900
2016-09-12804.00810.00792.00795.00163000130154400
2016-09-09823.00827.00819.00826.0011010090685500
2016-09-08822.00824.00810.00819.00142000116025800
2016-09-07810.00824.00800.00822.0012290099988400
2016-09-06817.00826.00815.00821.00133300109378600
2016-09-05828.00831.00817.00817.009900081462900
2016-09-02834.00835.00811.00816.0010700087582300
2016-09-01840.00844.00831.00838.009920083195900
2016-08-31815.00841.00810.00840.00221900184739500
2016-08-30801.00808.00797.00807.008360067262300
2016-08-29805.00815.00793.00798.00227100182115700
2016-08-26789.00793.00778.00784.00170900133983900
2016-08-25790.00803.00784.00794.0010970087018700
2016-08-24789.00793.00780.00788.00156900123426900
2016-08-23784.00799.00784.00790.00270400213136500
2016-08-22815.00815.00802.00809.00279200225449700
2016-08-19808.00819.00796.00818.00172600140435900
2016-08-18795.00802.00786.00796.00172900137624200
2016-08-17792.00803.00790.00802.0012490099516900
2016-08-16798.00806.00792.00792.00163400130285600
2016-08-15792.00800.00792.00798.009930079114800
2016-08-12788.00793.00777.00792.00139400109558000
2016-08-10804.00804.00778.00781.00201600157865900
2016-08-09796.00812.00790.00810.00263900212297700
2016-08-08814.00815.00794.00814.00418700338473800
2016-08-05772.00780.00751.00754.00193600147667400
2016-08-04734.00774.00730.00770.00283400215094300
2016-08-03735.00767.00732.00739.00258200192948700
2016-08-02743.00757.00742.00750.00157500118210200
2016-08-01753.00760.00747.00755.0012220092130400
2016-07-29766.00774.00750.00768.00161200122868900
2016-07-28766.00782.00762.00771.00227000175277500
2016-07-27762.00777.00758.00768.00209400160674300
2016-07-26781.00789.00749.00751.00369100283829500
2016-07-25766.00799.00766.00787.00393800310681900
2016-07-22749.00781.00748.00762.00468700358942900
2016-07-21742.00748.00732.00746.00157800117161100
2016-07-20730.00736.00722.00734.00223600163236000
2016-07-19735.00750.00718.00739.00421700310649300
2016-07-15719.00730.00708.00720.00404700291812600
2016-07-14702.00717.00691.00711.00274200193882400
2016-07-13700.00714.00697.00703.00316800223317400
2016-07-12675.00690.00671.00680.00259100176462200
2016-07-11644.00661.00639.00656.00177600115520700
2016-07-08666.00666.00626.00626.00388800248797500
2016-07-07649.00670.00648.00659.00230600151922300
2016-07-06656.00658.00640.00651.00243300157508000
2016-07-05666.00676.00664.00670.0012270082013900
2016-07-04661.00673.00654.00670.00199900133661900
2016-07-01667.00679.00663.00670.0014070094423200
2016-06-30675.00680.00660.00661.00159600106318300
2016-06-29663.00674.00653.00665.00192200127746600
2016-06-28650.00661.00644.00655.00407200265450600
2016-06-27656.00657.00649.00652.00285000185918200
2016-06-24717.00722.00644.00650.00408400274839300
2016-06-23695.00706.00688.00703.00207600145357900
2016-06-22694.00700.00686.00695.00213600148136700
2016-06-21697.00701.00680.00699.00267600185727000
2016-06-20705.00710.00695.00706.00315300222102000
2016-06-17692.00706.00683.00692.00845200584003800
2016-06-16705.00707.00677.00683.00458300317088500
2016-06-15678.00709.00671.00704.00359200250052600
2016-06-14679.00679.00668.00675.00224700151415800
2016-06-13703.00703.00676.00678.00365600250459600
2016-06-10723.00726.00711.00718.00313500225463700
2016-06-09739.00741.00718.00723.00352500256120300
2016-06-08748.00752.00739.00747.0013210098340900
2016-06-07743.00757.00741.00748.00213000158980300
2016-06-06744.00749.00733.00743.00190900141910500
2016-06-03760.00781.00760.00767.00253500195273200
2016-06-02768.00779.00754.00758.00196600150102700
2016-06-01779.00784.00765.00776.00194100150768100
2016-05-31750.00779.00746.00779.00343200263570500
2016-05-30744.00750.00739.00750.00219600164049400
2016-05-27736.00744.00728.00736.00443800325831600
2016-05-26758.00758.00733.00737.00452400334819000
2016-05-25784.00785.00769.00769.00164600127171300
2016-05-24774.00776.00768.00772.0010260079310300
2016-05-23784.00784.00761.00776.0011820091287000
2016-05-20788.00791.00773.00789.00249500196286300
2016-05-19780.00785.00771.00779.00197800153954700
2016-05-18747.00773.00747.00768.00196300150057600
2016-05-17740.00748.00730.00746.00176300130733700
2016-05-16718.00746.00718.00729.00177500130261300
2016-05-13742.00743.00714.00717.00247100178463300
2016-05-12714.00742.00706.00738.00299000218457600
2016-05-11733.00749.00712.00726.00541300393825700
2016-05-10722.00732.00700.00728.00324100232148500
2016-05-09707.00712.00701.00707.00211700149534600
2016-05-06715.00724.00700.00706.00210300148512800
2016-05-02716.00732.00710.00712.00245000175451200
2016-04-28780.00793.00745.00746.00259300197810400
2016-04-27762.00776.00754.00765.00297300226879200
2016-04-26793.00793.00757.00760.00255000195570600
2016-04-25790.00807.00780.00793.00184800146981500
2016-04-22777.00790.00773.00787.00285300223744700

   ※ 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