[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 
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
2016-02-19160.00164.00160.00164.003000487000
2016-02-18163.00164.00163.00163.006000979000
2016-02-1700
2016-02-16160.00160.00160.00160.004000640000
2016-02-15158.00160.00157.00157.00120001899000
2016-02-12160.00161.00154.00154.00160002548000
2016-02-10164.00167.00161.00161.00140002295000
2016-02-09164.00165.00164.00164.006000985000
2016-02-08169.00169.00169.00169.001000169000
2016-02-05168.00168.00166.00166.0070001171000
2016-02-0400
2016-02-0300
2016-02-02174.00175.00173.00173.00310005391000
2016-02-01175.00175.00171.00174.007700013274000
2016-01-29174.00174.00174.00174.001000174000
2016-01-28170.00172.00169.00172.00100001706000
2016-01-27170.00172.00170.00172.004000686000
2016-01-26167.00171.00167.00171.00110001853000
2016-01-25171.00171.00168.00170.00330005574000
2016-01-22167.00171.00165.00171.00130002177000
2016-01-21176.00176.00166.00167.00440007537000
2016-01-20182.00183.00180.00180.00110001998000
2016-01-19185.00185.00185.00185.002000370000
2016-01-18182.00185.00180.00185.00130002369000
2016-01-15188.00188.00183.00188.00180003334000
2016-01-14185.00188.00184.00188.00120002224000
2016-01-13186.00186.00186.00186.002000372000
2016-01-12188.00188.00184.00188.00210003933000
2016-01-08185.00187.00183.00187.00110002029000
2016-01-07186.00187.00185.00187.00100001856000
2016-01-06186.00187.00186.00187.002000373000
2016-01-05185.00187.00185.00187.004000743000
2016-01-0400
2015-12-30188.00189.00184.00189.00270005070000
2015-12-29187.00187.00183.00183.005000931000
2015-12-28180.00182.00180.00182.0090001628000
2015-12-25181.00183.00180.00180.007600013704000
2015-12-24187.00188.00184.00184.00260004846000
2015-12-22187.00188.00187.00188.00140002627000
2015-12-21191.00191.00186.00188.00510009712000
2015-12-18190.00191.00189.00191.009100017288000
2015-12-17190.00190.00190.00190.007700014630000
2015-12-16191.00191.00190.00190.0070001335000
2015-12-15190.00190.00188.00190.009100017261000
2015-12-14190.00190.00190.00190.005500010450000
2015-12-11192.00192.00192.00192.003000576000
2015-12-10188.00190.00188.00190.00480009079000
2015-12-09190.00190.00188.00189.00120002269000
2015-12-08190.00190.00187.00190.00110002078000
2015-12-07191.00191.00189.00190.0080001524000
2015-12-04192.00192.00190.00190.0012100023054000
2015-12-03192.00195.00191.00191.00130002506000
2015-12-02193.00193.00192.00192.005000963000

   ※ 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