[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 
2017-02-27206.00208.00205.00205.0080001646000
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
2016-08-10166.00166.00165.00165.0070001160000
2016-08-09167.00167.00166.00166.00130002170000
2016-08-08166.00166.00166.00166.001000166000
2016-08-05168.00168.00166.00166.00140002347000
2016-08-04164.00165.00164.00165.002000329000
2016-08-03165.00166.00164.00164.0070001158000
2016-08-02165.00165.00165.00165.001000165000
2016-08-01165.00165.00165.00165.001000165000
2016-07-29165.00165.00165.00165.001000165000
2016-07-28165.00165.00165.00165.003000495000
2016-07-27165.00165.00165.00165.002000330000
2016-07-26165.00165.00165.00165.002000330000
2016-07-2500
2016-07-22164.00168.00164.00165.00100001653000
2016-07-21164.00168.00164.00164.00160002628000
2016-07-20164.00167.00164.00166.0070001161000
2016-07-19166.00166.00166.00166.002000332000
2016-07-15167.00167.00164.00164.004000662000
2016-07-14162.00164.00162.00164.005000818000
2016-07-13165.00165.00163.00163.003000491000
2016-07-12166.00167.00166.00167.005000832000
2016-07-11164.00164.00162.00162.00160002620000
2016-07-08163.00163.00162.00163.00150002444000
2016-07-07160.00161.00160.00161.002000321000
2016-07-06162.00162.00160.00161.00100001605000
2016-07-05162.00162.00162.00162.002000324000
2016-07-04157.00167.00157.00164.00220003607000
2016-07-01157.00157.00157.00157.001000157000
2016-06-30157.00157.00156.00156.006000941000
2016-06-29156.00156.00156.00156.003000468000
2016-06-2800
2016-06-27156.00156.00155.00156.003000467000
2016-06-24162.00162.00156.00156.00200003162000
2016-06-2300
2016-06-22162.00162.00162.00162.002000324000
2016-06-21164.00164.00163.00163.0090001473000
2016-06-20160.00165.00160.00165.0070001129000
2016-06-17160.00160.00160.00160.002000320000
2016-06-16162.00162.00161.00161.0080001290000
2016-06-15162.00162.00162.00162.001000162000
2016-06-14164.00164.00162.00162.00370006000000
2016-06-13168.00168.00164.00164.00150002507000
2016-06-10168.00168.00168.00168.004000672000
2016-06-09166.00167.00166.00166.005000831000
2016-06-08164.00165.00163.00164.005000819000
2016-06-07164.00164.00164.00164.003000492000
2016-06-06166.00166.00164.00164.00210003469000
2016-06-03167.00167.00166.00166.00100001664000
2016-06-02169.00169.00165.00165.00100001661000
2016-06-01166.00167.00166.00167.003000499000
2016-05-31166.00168.00166.00168.0060001006000
2016-05-30167.00167.00166.00166.004000665000
2016-05-27168.00168.00166.00168.0070001168000
2016-05-26168.00168.00168.00168.001000168000
2016-05-25170.00170.00167.00167.00100001682000
2016-05-24167.00167.00166.00166.00120002001000
2016-05-23171.00171.00165.00165.00180003048000
2016-05-20166.00166.00165.00165.004000663000
2016-05-1900
2016-05-1800
2016-05-17165.00166.00165.00165.0070001156000
2016-05-16170.00170.00166.00166.003000506000
2016-05-13166.00166.00165.00165.004000663000
2016-05-1200
2016-05-11166.00166.00166.00166.002000332000
2016-05-10171.00172.00166.00166.00110001862000
2016-05-09165.00165.00165.00165.001000165000
2016-05-06167.00167.00165.00165.004000662000
2016-05-02168.00168.00166.00167.003000501000
2016-04-28170.00173.00170.00173.002000343000
2016-04-27168.00168.00168.00168.00190003192000
2016-04-26168.00168.00168.00168.001000168000
2016-04-25170.00170.00170.00170.001000170000
2016-04-22170.00171.00170.00171.005000851000
2016-04-21168.00169.00166.00166.00130002178000
2016-04-20165.00168.00165.00167.00180002996000
2016-04-19164.00164.00163.00163.0080001311000
2016-04-1800
2016-04-15162.00163.00159.00161.0070001124000
2016-04-14159.00162.00159.00159.00260004145000
2016-04-13160.00160.00159.00159.00110001757000
2016-04-12161.00161.00160.00160.006900011092000
2016-04-11163.00163.00160.00160.0080001291000
2016-04-08159.00161.00159.00161.004000640000
2016-04-0700
2016-04-06161.00162.00160.00160.00130002093000
2016-04-05166.00168.00166.00166.003000500000
2016-04-04167.00167.00165.00165.0080001330000
2016-04-0100
2016-03-31172.00172.00172.00172.00240004128000
2016-03-30172.00172.00172.00172.002000344000
2016-03-29172.00172.00172.00172.001000172000
2016-03-28173.00174.00172.00174.004000691000
2016-03-25172.00175.00172.00175.00130002263000
2016-03-24171.00172.00171.00171.00140002397000
2016-03-23175.00175.00175.00175.00140002450000
2016-03-22173.00174.00173.00174.0070001212000
2016-03-18173.00173.00172.00173.005000864000
2016-03-17172.00172.00172.00172.00270004644000
2016-03-16172.00172.00172.00172.003000516000
2016-03-15172.00172.00172.00172.001000172000
2016-03-14174.00176.00172.00172.00200003493000
2016-03-11173.00173.00173.00173.002000346000
2016-03-10171.00171.00170.00171.0090001536000
2016-03-09170.00171.00170.00171.0060001024000
2016-03-08167.00168.00167.00168.004000669000
2016-03-07169.00170.00166.00170.00100001676000
2016-03-04170.00173.00170.00171.00300005105000
2016-03-03169.00169.00168.00168.002000337000
2016-03-02167.00168.00167.00168.004000670000
2016-03-01170.00170.00169.00170.0080001359000
2016-02-29173.00173.00165.00165.0080001357000
2016-02-26165.00169.00165.00169.007100011723000
2016-02-25162.00165.00160.00165.00110001786000
2016-02-24163.00163.00162.00162.004000650000
2016-02-23162.00163.00162.00163.004000651000
2016-02-22164.00164.00164.00164.005000820000

   ※ 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