[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 
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
2016-04-21790.00793.00781.00789.00175200137980800
2016-04-20785.00793.00771.00776.00208100162431000
2016-04-19765.00778.00763.00776.00211200162619000
2016-04-18745.00757.00741.00746.00141600105724100
2016-04-15780.00786.00766.00770.00159900123651800
2016-04-14769.00786.00768.00785.00224700175230100
2016-04-13741.00765.00737.00753.00348200262710000
2016-04-12714.00739.00714.00729.00171800125381000
2016-04-11713.00716.00692.00710.00167200117701700
2016-04-08686.00723.00682.00717.00314600221150600
2016-04-07714.00715.00682.00692.00463100320497600
2016-04-06721.00734.00716.00717.0011540083133100
2016-04-05743.00743.00720.00721.00143800104371700
2016-04-04754.00770.00733.00741.00155200115741800
2016-04-01796.00796.00750.00756.00240800184184100
2016-03-31800.00810.00784.00784.00157200124987100
2016-03-30800.00810.00789.00795.00262500208778800
2016-03-29798.00811.00790.00811.00176400141936300
2016-03-28810.00815.00798.00815.00129100104208500
2016-03-25785.00804.00783.00803.0011420090943100
2016-03-24795.00799.00783.00788.00153800121232600
2016-03-23811.00818.00794.00799.00125500100553600
2016-03-22820.00830.00805.00813.00171400139569100
2016-03-18808.00810.00790.00805.00226900181549700
2016-03-17807.00824.00796.00805.00127600103228900
2016-03-16809.00816.00804.00804.009200074278500
2016-03-15820.00827.00807.00814.00148400121255200
2016-03-14809.00820.00807.00819.00127000103743600
2016-03-11772.00799.00772.00798.00200700157375500
2016-03-10783.00787.00771.00782.00184100143549400
2016-03-09781.00781.00761.00776.00143500110614600
2016-03-08802.00811.00768.00786.00246100193124400
2016-03-07804.00827.00800.00803.00207600167410000
2016-03-04781.00807.00773.00802.00160100127841100
2016-03-03759.00782.00757.00781.00256700198177500
2016-03-02756.00765.00739.00762.00569200428785100
2016-03-01730.00746.00716.00741.00268000196406700
2016-02-29736.00757.00729.00729.00242700179906200
2016-02-26741.00753.00719.00723.00316500231470600
2016-02-25719.00736.00712.00729.00144500105257800
2016-02-24722.00731.00712.00719.00229100164793900
2016-02-23739.00755.00728.00729.00213900157708500
2016-02-22724.00745.00716.00733.00302900222035400
2016-02-19763.00764.00722.00727.00416800305504200
2016-02-18747.00778.00744.00766.00539300411605900
2016-02-17738.00761.00719.00729.00240100176707400
2016-02-16729.00757.00725.00741.00376400280144400
2016-02-15724.00738.00713.00730.00346100251511200
2016-02-12710.00723.00693.00699.00496000350297500
2016-02-10776.00791.00745.00758.00507600386971100
2016-02-09801.00801.00764.00768.00380000294394600
2016-02-08760.00841.00760.00834.00770900628287800
2016-02-05840.00849.00766.00778.00982500774873200
2016-02-04770.00877.00761.00845.00993700829414000
2016-02-03805.00807.00771.00777.00307300239766000
2016-02-02827.00832.00813.00815.00305000250286500
2016-02-01835.00846.00821.00839.00329600274641300
2016-01-29793.00819.00781.00818.00423000339441600
2016-01-28813.00815.00784.00790.00315400250333100
2016-01-27807.00812.00797.00810.00347000279182800
2016-01-26809.00809.00791.00793.00181300144822000
2016-01-25838.00842.00815.00819.00321400265069300
2016-01-22809.00829.00801.00827.00448800365475900
2016-01-21809.00841.00793.00794.00458000374519500
2016-01-20873.00873.00822.00824.00377300316138300
2016-01-19841.00873.00838.00873.00382100328949100
2016-01-18830.00848.00821.00843.00247800207159700
2016-01-15882.00882.00848.00857.00344800296089200
2016-01-14858.00859.00831.00857.00326600277360300
2016-01-13860.00879.00856.00874.00219900191529000
2016-01-12876.00878.00842.00848.00434500370607600
2016-01-08880.00894.00871.00883.00291500257548000
2016-01-07915.00917.00888.00888.00295500265144300
2016-01-06936.00939.00913.00920.00269200248117400
2016-01-05937.00944.00916.00943.00437200409432400
2016-01-04942.00968.00934.00943.00295400280045700
2015-12-30958.00967.00947.00952.00186900178302600
2015-12-29938.00957.00937.00953.00163800155280500
2015-12-28937.00958.00937.00948.00149000141471700
2015-12-25931.00941.00924.00934.00172200160704400
2015-12-24962.00974.00936.00939.00310500294544900
2015-12-22956.00963.00939.00956.00217700208026600
2015-12-21949.00954.00935.00949.00336300317407300
2015-12-18986.00997.00958.00964.00454400442487800
2015-12-17997.00999.00981.00985.00315900312236900
2015-12-16981.00983.00970.00977.00378800369522600
2015-12-15994.00999.00962.00963.00343200333637300
2015-12-14971.00987.00963.00986.00297600290481200
2015-12-11983.001004.00983.00998.00528200524836200
2015-12-10987.00990.00961.00968.00639300621085700
2015-12-091000.001016.00996.001002.00422100424053500
2015-12-081044.001044.001007.001012.00459400466327700
2015-12-071046.001056.001040.001043.00296000309234900
2015-12-041049.001057.001031.001032.00383700399496600
2015-12-031050.001073.001044.001069.00485600514852300
2015-12-021054.001060.001046.001055.00358400378012100
2015-12-011031.001055.001030.001052.00287900300950800
2015-11-30999.001032.00998.001024.00352000359847200
2015-11-27999.001016.00996.00999.00328600329871600
2015-11-261031.001032.00986.00993.00707300708096300

   ※ 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