[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 
2017-10-241407.001408.001383.001407.00282200395283600
2017-10-231410.001422.001400.001403.00437800618121800
2017-10-201380.001400.001374.001391.00390000541532500
2017-10-191385.001392.001378.001384.00291300403060700
2017-10-181393.001399.001376.001377.00193900268276600
2017-10-171390.001392.001378.001392.00176300244510900
2017-10-161417.001417.001379.001380.00237700330585100
2017-10-131385.001397.001370.001391.00295000408628800
2017-10-121390.001393.001378.001386.00232100321552800
2017-10-111391.001398.001371.001381.00279100384903500
2017-10-101380.001397.001380.001394.00314200436639000
2017-10-061368.001382.001363.001373.00235900323196400
2017-10-051398.001402.001370.001373.00279600386524600
2017-10-041408.001411.001395.001399.00241700338469200
2017-10-031382.001413.001369.001410.00408500569814000
2017-10-021396.001399.001380.001385.00305200423325800
2017-09-291374.001384.001355.001381.00442100605761300
2017-09-281367.001385.001353.001382.00342100469881000
2017-09-271314.001353.001302.001353.00447800599671000
2017-09-261318.001322.001301.001318.00355500467342100
2017-09-251328.001345.001313.001319.00276800367067600
2017-09-221337.001347.001309.001317.00329500434735600
2017-09-211355.001360.001323.001343.00449100600974400
2017-09-201333.001354.001331.001345.00330900444669300
2017-09-191339.001353.001319.001328.00439900585222700
2017-09-151312.001325.001298.001324.00472400621600300
2017-09-141344.001348.001313.001329.00424100565039700
2017-09-131318.001353.001316.001351.00489400656942400
2017-09-121311.001330.001291.001307.00479700625328700
2017-09-111266.001303.001266.001297.00425900549827400
2017-09-081231.001255.001231.001241.00284500353485200
2017-09-071246.001255.001235.001240.00194200241857200
2017-09-061219.001237.001202.001235.00424900519319400
2017-09-051257.001262.001228.001237.00327000405975300
2017-09-041270.001271.001240.001255.00423900529984500
2017-09-011290.001290.001274.001279.00259100331685200
2017-08-311278.001287.001268.001283.00375300479856000
2017-08-301266.001289.001262.001274.00588100749732700
2017-08-291228.001242.001221.001231.00184800227895200
2017-08-281246.001252.001225.001235.00221300272983100
2017-08-251229.001246.001222.001245.00309400383516300
2017-08-241212.001239.001196.001233.00357200437838300
2017-08-231243.001258.001216.001220.00422200520039200
2017-08-221194.001213.001189.001211.00249500300631700
2017-08-211206.001207.001181.001193.00288800344113100
2017-08-181205.001212.001185.001205.00716100861115000
2017-08-171189.001236.001189.001235.0010378001263739700
2017-08-161181.001194.001171.001191.009119001081712700
2017-08-151199.001207.001181.001182.00496900590588500
2017-08-141207.001209.001176.001184.008901001058866000
2017-08-101262.001271.001234.001237.00321300400477800
2017-08-091291.001297.001238.001257.00732800922247900
2017-08-081309.001314.001297.001298.00313500409198600
2017-08-071306.001315.001288.001309.00334300435402600
2017-08-041279.001325.001276.001296.007739001007782500
2017-08-031253.001337.001251.001292.0020464002667460100
2017-08-021200.001229.001200.001214.00508300619094800
2017-08-011218.001234.001185.001185.00611000736693100
2017-07-311192.001221.001192.001213.00363200439955500
2017-07-281222.001226.001193.001197.00470000566405400
2017-07-271192.001218.001182.001209.00529500638037600
2017-07-261179.001200.001179.001192.00510400607399200
2017-07-251175.001175.001160.001165.00304900355569700
2017-07-241170.001174.001163.001172.00220800258274200
2017-07-211165.001184.001165.001175.00356900420116400
2017-07-201164.001165.001152.001160.00420900487902900
2017-07-191164.001168.001153.001164.00335500389378500
2017-07-181166.001175.001153.001170.00586200682131800
2017-07-141170.001172.001161.001169.00493800576779000
2017-07-131203.001205.001145.001156.0011144001308714600
2017-07-121238.001242.001202.001214.00593000724082600
2017-07-111224.001237.001224.001236.00221500273001500
2017-07-101225.001235.001216.001217.00335200409491000
2017-07-071183.001221.001181.001213.00545800659548200
2017-07-061217.001223.001200.001204.00249500301940300
2017-07-051193.001218.001192.001215.00288100348067200
2017-07-041227.001230.001202.001205.00386700469319500
2017-07-031199.001232.001199.001222.00403400491684500
2017-06-301219.001220.001172.001206.008785001048867900
2017-06-291215.001268.001210.001262.009745001215614400
2017-06-281213.001222.001197.001200.00299400361875500
2017-06-271203.001227.001201.001213.00404800491492100
2017-06-261186.001210.001176.001206.00438900526290700
2017-06-231204.001208.001176.001186.00224500266126500
2017-06-221181.001204.001179.001191.00400400477431700
2017-06-211168.001186.001159.001173.00376700442504800
2017-06-201169.001196.001158.001194.00351500417354300
2017-06-191155.001160.001137.001158.00400100461739600
2017-06-161175.001177.001161.001168.00447500523918000
2017-06-151149.001183.001149.001162.00525900612249200
2017-06-141155.001158.001132.001136.00272700310830500
2017-06-131157.001163.001145.001148.00243600280089800
2017-06-121140.001170.001124.001166.00451000519896900
2017-06-091151.001179.001147.001150.00564300655353700
2017-06-081126.001151.001117.001143.00459500524071000
2017-06-071094.001130.001078.001125.00506500563460400
2017-06-061116.001118.001103.001108.00342400379993900
2017-06-051127.001141.001120.001123.00435000490248200
2017-06-021103.001130.001103.001117.00432400482826600
2017-06-011091.001103.001082.001097.00308100337470300
2017-05-311091.001097.001083.001085.00500300544552500
2017-05-301084.001088.001062.001087.00322800347615100
2017-05-291078.001104.001077.001092.00652500713411300
2017-05-261037.001108.001019.001080.0015370001662428600
2017-05-25998.001021.00986.001017.00608000612196600
2017-05-24982.001015.00973.001015.00600400599239800
2017-05-23981.00983.00969.00972.00290600282894700
2017-05-22982.00982.00965.00975.00399700389121600
2017-05-19978.00979.00959.00970.00478300462584800
2017-05-18975.00984.00969.00978.00426400416972100
2017-05-171017.001019.001004.001007.00283600286302900
2017-05-161052.001055.001027.001030.00459800477975000
2017-05-151062.001062.001038.001046.00468400489399000
2017-05-121059.001082.001049.001070.00593700631670300
2017-05-111120.001131.001118.001119.00242100271968700
2017-05-101124.001131.001120.001121.00303100340648000
2017-05-091116.001129.001116.001124.00167000187540700
2017-05-081111.001137.001111.001132.00479500540355200
2017-05-021081.001100.001081.001100.00266600291785600
2017-05-011060.001077.001059.001075.00215100230073300
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

   ※ 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