[7021 東証2部] ニッチツ 日足 時系列データ

[7021 東証2部] ニッチツ (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-17228.00228.00224.00224.006900015596000
2017-08-16224.00225.00223.00225.00250005585000
2017-08-15228.00228.00222.00225.00250005610000
2017-08-14217.00229.00217.00223.008700019413000
2017-08-10222.00240.00219.00224.0029200065399000
2017-08-09213.00217.00211.00214.007600016270000
2017-08-08217.00217.00212.00214.007000015026000
2017-08-07210.00218.00210.00216.007100015232000
2017-08-04213.00213.00209.00212.00280005920000
2017-08-03209.00214.00209.00214.00330007001000
2017-08-02212.00212.00210.00211.0090001899000
2017-08-01211.00211.00211.00211.003000633000
2017-07-31213.00213.00209.00213.00190004015000
2017-07-28213.00213.00212.00212.00140002975000
2017-07-27213.00214.00213.00214.0050001067000
2017-07-26211.00213.00210.00213.00200004218000
2017-07-25213.00215.00210.00213.00160003408000
2017-07-24211.00214.00211.00214.0060001274000
2017-07-21214.00215.00210.00212.005000010680000
2017-07-20208.00213.00208.00212.00290006138000
2017-07-19211.00211.00208.00208.00210004417000
2017-07-18209.00209.00207.00207.0080001665000
2017-07-14209.00209.00209.00209.002000418000
2017-07-13206.00207.00206.00206.00120002475000
2017-07-12208.00208.00207.00207.0070001451000
2017-07-11210.00210.00208.00208.00260005441000
2017-07-10206.00209.00205.00209.00460009506000
2017-07-07203.00205.00203.00205.0050001017000
2017-07-06204.00204.00204.00204.0090001836000
2017-07-05202.00204.00202.00204.004000810000
2017-07-04204.00204.00202.00202.00150003038000
2017-07-03204.00204.00202.00202.0050001014000
2017-06-30202.00204.00201.00201.0060001214000
2017-06-29202.00202.00201.00202.00290005854000
2017-06-28204.00204.00204.00204.001000204000
2017-06-27202.00204.00202.00204.0090001825000
2017-06-26202.00202.00202.00202.001000202000
2017-06-23200.00201.00200.00201.003000602000
2017-06-22202.00204.00190.00201.008200016388000
2017-06-21203.00203.00202.00202.0070001420000
2017-06-20204.00204.00202.00204.0080001628000
2017-06-19203.00203.00201.00201.002000404000
2017-06-16201.00201.00201.00201.0050001005000
2017-06-15202.00202.00200.00201.0070001403000
2017-06-14202.00202.00201.00201.003000604000
2017-06-13201.00202.00201.00202.002000403000
2017-06-12202.00202.00200.00200.0060001209000
2017-06-09204.00204.00198.00202.00220004418000
2017-06-08203.00204.00203.00204.004000813000
2017-06-07203.00203.00203.00203.003000609000
2017-06-06204.00204.00202.00202.0080001622000
2017-06-05206.00206.00201.00204.00300006106000
2017-06-02205.00205.00204.00205.0090001840000
2017-06-01206.00207.00206.00207.002000413000
2017-05-31204.00204.00203.00203.004000814000
2017-05-30204.00204.00204.00204.00120002448000
2017-05-29204.00204.00204.00204.001000204000
2017-05-26204.00206.00204.00204.00100002043000
2017-05-25209.00209.00206.00206.00420008775000
2017-05-24208.00209.00208.00209.002000417000
2017-05-23201.00212.00201.00206.00190003909000
2017-05-22200.00201.00200.00201.0070001401000
2017-05-19199.00201.00199.00201.0090001793000
2017-05-18202.00204.00199.00204.0080001608000
2017-05-17203.00203.00202.00202.002000405000
2017-05-16199.00202.00199.00202.00200004021000
2017-05-15200.00201.00199.00199.00250004993000
2017-05-12203.00204.00203.00204.0090001835000
2017-05-11203.00203.00203.00203.004000812000
2017-05-10204.00204.00203.00203.0050001019000
2017-05-09203.00204.00201.00204.00110002227000
2017-05-08200.00203.00200.00203.00260005228000
2017-05-02196.00199.00196.00199.00220004346000
2017-05-01199.00200.00197.00197.0080001587000
2017-04-28199.00199.00199.00199.002000398000
2017-04-27200.00201.00199.00199.0070001399000
2017-04-26197.00202.00197.00199.005200010286000
2017-04-25198.00199.00197.00197.0090001778000
2017-04-24197.00197.00197.00197.001000197000
2017-04-21200.00200.00196.00196.00100001985000
2017-04-20198.00198.00197.00197.002000395000
2017-04-19197.00197.00196.00196.002000393000
2017-04-18197.00197.00193.00193.003000583000
2017-04-17193.00195.00193.00195.004000777000
2017-04-1400
2017-04-13193.00195.00193.00195.00190003677000
2017-04-12195.00195.00194.00195.0070001363000
2017-04-11195.00195.00195.00195.001000195000
2017-04-10193.00195.00193.00195.00120002328000
2017-04-07191.00193.00191.00193.00240004610000
2017-04-06196.00198.00192.00195.00230004476000
2017-04-05205.00205.00200.00201.0090001823000
2017-04-04202.00204.00199.00203.00160003217000
2017-04-03205.00205.00197.00204.00200004021000
2017-03-31206.00206.00204.00205.00260005350000
2017-03-30210.00210.00202.00204.006500013368000
2017-03-29210.00213.00210.00213.00450009567000
2017-03-28216.00216.00213.00213.00220004706000
2017-03-27217.00219.00214.00216.00340007363000
2017-03-24223.00225.00223.00223.00110002462000
2017-03-23223.00223.00222.00223.00240005341000
2017-03-22226.00226.00223.00224.0050001119000
2017-03-21226.00226.00224.00226.00230005191000
2017-03-17224.00224.00224.00224.00130002912000
2017-03-16226.00226.00224.00224.00120002692000
2017-03-15226.00230.00225.00226.00240005426000
2017-03-14226.00230.00225.00229.00270006126000
2017-03-13232.00232.00226.00226.005500012500000
2017-03-10235.00235.00230.00232.00340007909000
2017-03-09232.00233.00231.00233.00240005572000
2017-03-08227.00232.00227.00231.00320007309000
2017-03-07227.00228.00225.00227.00210004771000
2017-03-06226.00228.00226.00227.00160003630000
2017-03-03222.00229.00221.00226.006700015037000
2017-03-02233.00235.00225.00225.0014000032206000
2017-03-01211.00274.00209.00235.00660000159512000
2017-02-28205.00210.00204.00210.007700016045000
2017-02-27206.00208.00205.00205.0080001646000
2017-02-24208.00208.00208.00208.0070001456000
2017-02-23206.00206.00206.00206.002000412000
2017-02-22209.00209.00205.00206.00200004141000
2017-02-21208.00209.00207.00209.005600011646000
2017-02-20205.00207.00205.00207.0090001855000
2017-02-17206.00206.00203.00206.0090001851000
2017-02-16206.00206.00206.00206.0080001648000
2017-02-15207.00207.00206.00206.00170003506000
2017-02-14207.00207.00206.00206.0050001034000
2017-02-13206.00206.00205.00205.0070001438000
2017-02-10206.00206.00204.00205.00210004314000
2017-02-09206.00206.00204.00206.00260005346000
2017-02-08205.00207.00205.00206.00210004331000
2017-02-07203.00203.00203.00203.001000203000
2017-02-06204.00205.00203.00203.0050001020000
2017-02-03203.00203.00203.00203.004000812000
2017-02-02204.00205.00203.00204.00100002040000
2017-02-01204.00204.00204.00204.0090001836000
2017-01-31205.00205.00204.00204.00380007763000
2017-01-30205.00205.00205.00205.0050001025000
2017-01-27204.00204.00204.00204.0090001836000
2017-01-26205.00206.00203.00204.00120002457000
2017-01-25205.00205.00205.00205.002000410000
2017-01-24202.00202.00202.00202.002000404000
2017-01-23203.00204.00202.00202.00310006275000
2017-01-20208.00208.00201.00202.005000010171000
2017-01-19209.00209.00206.00207.00180003721000
2017-01-18204.00209.00204.00209.006400013234000
2017-01-17206.00208.00203.00207.0010800022305000
2017-01-16204.00206.00201.00206.005000010195000
2017-01-13205.00206.00204.00204.00110002259000
2017-01-12205.00206.00205.00205.0012100024806000
2017-01-11202.00204.00202.00204.00170003442000
2017-01-10201.00205.00201.00204.00280005661000
2017-01-06202.00203.00200.00202.00100002018000
2017-01-05200.00202.00200.00202.00180003631000
2017-01-04197.00200.00196.00200.00330006559000
2016-12-30199.00202.00199.00200.00140002792000
2016-12-29200.00204.00198.00204.00480009659000
2016-12-28203.00205.00203.00203.0080001627000
2016-12-27204.00204.00202.00203.00140002849000
2016-12-26204.00204.00202.00202.002000406000
2016-12-22206.00206.00204.00206.0080001645000
2016-12-21207.00207.00204.00206.00290005971000
2016-12-20203.00205.00201.00204.00340006904000
2016-12-19202.00204.00201.00202.00230004649000
2016-12-16204.00212.00203.00203.006300012981000
2016-12-15200.00204.00198.00202.00480009695000
2016-12-14197.00200.00197.00199.0011400022578000
2016-12-13198.00198.00195.00195.00490009649000
2016-12-12200.00200.00198.00198.00170003395000
2016-12-09197.00199.00195.00197.00270005314000
2016-12-08197.00198.00196.00197.00230004539000
2016-12-07197.00197.00195.00195.00150002950000
2016-12-06194.00196.00193.00196.00170003300000
2016-12-05193.00194.00193.00194.00160003089000
2016-12-02197.00197.00193.00195.00260005048000
2016-12-01195.00197.00195.00197.00370007255000
2016-11-30193.00195.00192.00194.00350006769000
2016-11-29192.00194.00192.00193.00170003279000
2016-11-28191.00193.00190.00192.00120002298000
2016-11-25193.00193.00191.00192.00250004795000
2016-11-24192.00193.00192.00192.00140002692000
2016-11-22191.00191.00190.00191.00200003819000
2016-11-21194.00195.00185.00191.0011800022523000
2016-11-18192.00195.00192.00193.005200010054000
2016-11-17191.00193.00189.00191.00210004007000
2016-11-16188.00193.00187.00191.009700018468000
2016-11-15185.00191.00181.00188.0013400024805000
2016-11-14176.00183.00176.00183.005700010206000
2016-11-11179.00179.00174.00178.00270004760000
2016-11-10175.00179.00175.00179.00120002121000
2016-11-09179.00179.00175.00175.0070001237000
2016-11-08177.00178.00175.00177.00470008296000
2016-11-07178.00180.00177.00177.00290005148000
2016-11-04178.00178.00176.00177.0060001060000
2016-11-02180.00180.00177.00178.00100001780000
2016-11-01179.00180.00179.00180.0070001258000
2016-10-3100
2016-10-28179.00179.00178.00179.00200003570000
2016-10-27179.00180.00178.00179.00200003579000
2016-10-26177.00178.00176.00177.00180003182000
2016-10-25178.00178.00177.00177.00160002840000
2016-10-24176.00180.00176.00177.005800010272000
2016-10-21175.00176.00175.00175.00290005077000
2016-10-20174.00175.00174.00175.00100001745000
2016-10-19173.00173.00173.00173.002000346000
2016-10-18170.00171.00170.00171.0060001021000
2016-10-17170.00170.00170.00170.00100001700000
2016-10-14171.00171.00170.00170.002000341000
2016-10-1300
2016-10-12171.00171.00170.00170.0080001365000
2016-10-11172.00172.00172.00172.00140002408000
2016-10-07172.00172.00171.00172.005000859000
2016-10-06172.00172.00172.00172.00130002236000
2016-10-05172.00172.00172.00172.0060001032000
2016-10-04173.00174.00172.00172.004000693000
2016-10-03172.00175.00171.00175.00100001737000
2016-09-30172.00172.00172.00172.001000172000
2016-09-29170.00170.00168.00170.00100001691000
2016-09-28169.00172.00169.00172.0060001020000
2016-09-27174.00174.00169.00172.00220003781000
2016-09-26174.00174.00174.00174.005000870000
2016-09-23174.00174.00174.00174.004000696000
2016-09-21175.00175.00174.00174.00140002449000
2016-09-20172.00175.00172.00175.004000695000
2016-09-16172.00172.00172.00172.003000516000
2016-09-15174.00174.00174.00174.003000522000
2016-09-14174.00174.00172.00174.0070001216000
2016-09-13174.00174.00174.00174.005000870000
2016-09-12174.00174.00174.00174.003000522000
2016-09-09173.00174.00173.00174.002000347000
2016-09-08173.00173.00173.00173.005000865000
2016-09-07173.00173.00173.00173.004000692000
2016-09-0600
2016-09-05173.00173.00173.00173.003000519000
2016-09-02173.00173.00173.00173.002000346000
2016-09-01173.00173.00171.00171.0060001032000
2016-08-3100
2016-08-3000
2016-08-29171.00171.00171.00171.008000013680000
2016-08-26171.00171.00170.00170.00120002051000
2016-08-25169.00170.00169.00170.0080001359000
2016-08-2400
2016-08-23170.00170.00169.00169.003000508000
2016-08-22170.00170.00169.00169.00110001869000
2016-08-19169.00170.00168.00169.008100013689000
2016-08-18167.00169.00167.00169.002000336000
2016-08-17167.00167.00167.00167.001000167000
2016-08-16167.00168.00167.00167.005000837000
2016-08-15169.00169.00169.00169.003000507000
2016-08-12174.00174.00173.00173.0060001043000

   ※ 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