[7105 東証1部] ニチユ 日足 時系列データ (2010年)

[7105 東証1部] ニチユ (輸送用機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-12-30211.00211.00208.00209.00200004203000
2010-12-29209.00211.00209.00211.00120002515000
2010-12-28210.00210.00207.00210.00290006033000
2010-12-27208.00213.00208.00210.005300011089000
2010-12-24216.00216.00205.00216.006900014742000
2010-12-22208.00209.00207.00209.005900012259000
2010-12-21207.00208.00207.00208.00320006633000
2010-12-20213.00213.00206.00208.005200010845000
2010-12-17209.00211.00209.00210.00280005880000
2010-12-16208.00210.00208.00209.00130002723000
2010-12-15211.00211.00209.00210.00450009472000
2010-12-14213.00213.00211.00211.00220004665000
2010-12-13208.00214.00206.00213.00380008041000
2010-12-10221.00221.00212.00216.009900021657000
2010-12-09207.00214.00206.00214.00380007947000
2010-12-08200.00205.00200.00205.00260005282000
2010-12-07199.00203.00198.00202.00390007848000
2010-12-06198.00201.00198.00200.00170003385000
2010-12-03199.00200.00198.00198.00160003188000
2010-12-02197.00200.00197.00200.00160003186000
2010-12-01198.00198.00193.00194.00260005099000
2010-11-30206.00206.00199.00200.00220004407000
2010-11-29207.00210.00203.00203.00480009956000
2010-11-26210.00215.00210.00214.00130002781000
2010-11-25215.00216.00204.00208.005200011108000
2010-11-24206.00210.00205.00210.005200010779000
2010-11-22204.00205.00203.00205.00190003881000
2010-11-19201.00203.00200.00201.00190003825000
2010-11-18198.00199.00197.00199.00240004756000
2010-11-17197.00198.00196.00197.00210004139000
2010-11-16197.00199.00193.00193.00300005901000
2010-11-15195.00196.00194.00196.00150002928000
2010-11-12194.00195.00193.00195.007200013971000
2010-11-11187.00191.00187.00189.00220004153000
2010-11-10185.00191.00184.00190.00520009763000
2010-11-09184.00190.00181.00187.006400011982000
2010-11-08189.00189.00178.00185.00420007697000
2010-11-05184.00188.00184.00188.00300005561000
2010-11-04176.00180.00176.00178.00310005513000
2010-11-02172.00180.00172.00176.00180003148000
2010-11-01173.00176.00173.00176.00230004005000
2010-10-29179.00180.00172.00173.00310005460000
2010-10-28180.00181.00179.00179.00490008815000
2010-10-27180.00182.00180.00182.00310005594000
2010-10-26183.00188.00182.00182.00270004965000
2010-10-25188.00188.00182.00183.00350006512000
2010-10-22182.00184.00182.00184.00140002565000
2010-10-21183.00184.00182.00182.0070001278000
2010-10-20187.00187.00183.00183.0070001289000
2010-10-19185.00188.00185.00186.00110002056000
2010-10-18187.00188.00185.00188.00100001862000
2010-10-15182.00184.00182.00184.0080001463000
2010-10-14184.00186.00182.00182.00140002576000
2010-10-13185.00188.00183.00183.00230004266000
2010-10-12194.00194.00186.00186.00140002645000
2010-10-08194.00194.00191.00192.00310005958000
2010-10-07191.00194.00191.00194.0060001157000
2010-10-06195.00195.00191.00191.00140002716000
2010-10-05195.00195.00187.00188.00260004952000
2010-10-04195.00195.00192.00192.00120002322000
2010-10-01190.00195.00190.00194.00230004439000
2010-09-30195.00195.00189.00189.00340006527000
2010-09-29193.00196.00187.00196.00340006511000
2010-09-28191.00191.00185.00191.00110002078000
2010-09-27190.00191.00187.00191.00190003590000
2010-09-24186.00189.00185.00185.00300005591000
2010-09-22189.00190.00186.00187.00240004522000
2010-09-21189.00191.00187.00187.00260004917000
2010-09-17188.00188.00186.00187.00140002616000
2010-09-16187.00188.00184.00184.0070001298000
2010-09-15182.00189.00182.00187.00440008143000
2010-09-14185.00185.00184.00185.00180003325000
2010-09-13184.00185.00184.00184.00240004418000
2010-09-10188.00188.00184.00184.00350006563000
2010-09-09182.00184.00182.00183.00130002385000
2010-09-08183.00183.00181.00181.0070001273000
2010-09-07186.00186.00184.00184.0090001659000
2010-09-06185.00186.00183.00186.00380007018000
2010-09-03181.00183.00181.00182.00240004371000
2010-09-02184.00184.00181.00182.00150002738000
2010-09-01182.00185.00181.00183.00360006571000
2010-08-31188.00188.00182.00182.00220004058000
2010-08-30190.00195.00190.00193.00330006359000
2010-08-27186.00191.00184.00191.00330006174000
2010-08-26184.00188.00183.00188.00250004624000
2010-08-25189.00189.00185.00186.00290005450000
2010-08-24190.00191.00188.00189.00210003973000
2010-08-23197.00197.00192.00192.00240004638000
2010-08-20192.00197.00190.00192.007700014916000
2010-08-19186.00189.00185.00185.00290005417000
2010-08-18195.00195.00188.00188.00170003244000
2010-08-17194.00194.00189.00190.00310005894000
2010-08-16186.00194.00185.00194.00190003599000
2010-08-13190.00190.00189.00190.00100001896000
2010-08-12190.00193.00186.00192.007300013800000
2010-08-11198.00198.00193.00193.00300005861000
2010-08-10203.00204.00199.00200.00410008243000
2010-08-09206.00206.00202.00203.00180003662000
2010-08-06211.00211.00207.00207.00270005616000
2010-08-05210.00212.00207.00210.005600011730000
2010-08-04216.00218.00213.00218.004800010358000
2010-08-03212.00215.00212.00213.00310006625000
2010-08-02213.00215.00207.00210.00230004891000
2010-07-30216.00216.00212.00213.00240005122000
2010-07-29218.00218.00215.00215.00280006040000
2010-07-28225.00225.00213.00218.006600014522000
2010-07-27208.00214.00208.00210.0080001686000
2010-07-26206.00214.00206.00208.00290006076000
2010-07-23209.00209.00207.00208.00310006455000
2010-07-22209.00209.00203.00204.00370007583000
2010-07-21217.00217.00210.00211.00280005965000
2010-07-20213.00217.00213.00217.00160003422000
2010-07-16224.00224.00218.00220.00400008783000
2010-07-15224.00226.00222.00222.00340007625000
2010-07-14225.00226.00222.00222.00190004264000
2010-07-13228.00228.00220.00222.006700015002000
2010-07-12225.00227.00222.00222.006100013732000
2010-07-09228.00228.00220.00222.007600017108000
2010-07-08213.00221.00212.00220.0020400044374000
2010-07-07216.00216.00207.00212.00320006767000
2010-07-06212.00218.00209.00218.00230004893000
2010-07-05216.00216.00209.00215.008000017031000
2010-07-02226.00229.00214.00219.0012500027849000
2010-07-01214.00218.00213.00218.0013100028122000
2010-06-30213.00217.00212.00212.0012400026459000
2010-06-29212.00214.00211.00214.008600018347000
2010-06-28210.00217.00210.00212.006000012862000
2010-06-25203.00212.00201.00210.0011000022805000
2010-06-24201.00205.00199.00204.00300006068000
2010-06-23209.00209.00202.00204.00260005294000
2010-06-22211.00211.00210.00210.0090001893000
2010-06-21212.00212.00208.00211.00130002747000
2010-06-18210.00210.00209.00209.00220004603000
2010-06-17208.00209.00208.00209.0050001042000
2010-06-16210.00210.00208.00208.0090001888000
2010-06-15204.00210.00204.00207.005100010583000
2010-06-14203.00206.00203.00206.00270005531000
2010-06-11201.00202.00198.00202.00460009205000
2010-06-10197.00198.00193.00196.00300005879000
2010-06-09199.00199.00194.00194.00280005491000
2010-06-08193.00198.00193.00198.00190003736000
2010-06-07199.00199.00193.00193.00330006458000
2010-06-04202.00202.00197.00197.00100002001000
2010-06-03195.00200.00194.00200.005200010272000
2010-06-02195.00196.00194.00195.00300005845000
2010-06-01202.00202.00197.00198.00210004160000
2010-05-31198.00202.00198.00202.005100010168000
2010-05-28209.00209.00198.00199.00450009092000
2010-05-27199.00201.00198.00198.00420008376000
2010-05-26199.00201.00196.00201.00340006743000
2010-05-25212.00212.00198.00199.005900011975000
2010-05-24210.00210.00200.00208.006300012979000
2010-05-21206.00208.00204.00205.007200014827000
2010-05-20215.00217.00213.00213.00200004282000
2010-05-19222.00227.00212.00216.0014200030941000
2010-05-18222.00243.00218.00221.0011500026255000
2010-05-17228.00231.00213.00217.008100017894000
2010-05-14226.00240.00215.00236.0014600033867000
2010-05-13218.00260.00217.00231.00599000139424000
2010-05-12197.00212.00193.00212.0011900023946000
2010-05-11200.00201.00194.00194.006600012957000
2010-05-10193.00198.00191.00197.005400010544000
2010-05-07194.00202.00192.00197.009300018155000
2010-05-06210.00214.00209.00210.005100010759000
2010-04-30221.00221.00219.00219.00360007936000
2010-04-28217.00220.00212.00217.007200015617000
2010-04-27222.00222.00216.00220.006900015134000
2010-04-26222.00223.00221.00221.007200016000000
2010-04-23220.00222.00217.00219.008400018472000
2010-04-22220.00223.00212.00218.0013600029740000
2010-04-21224.00225.00220.00222.0029600065649000
2010-04-20210.00217.00209.00216.0030500064767000
2010-04-19205.00210.00201.00207.0023200047478000
2010-04-16202.00208.00202.00205.0024900050974000
2010-04-15195.00201.00195.00198.0018400036603000
2010-04-14196.00197.00195.00195.00340006668000
2010-04-13198.00198.00194.00195.00400007821000
2010-04-12193.00199.00193.00197.009300018352000
2010-04-09192.00197.00192.00193.006800013228000
2010-04-08192.00195.00191.00192.00240004600000
2010-04-07197.00197.00192.00192.00280005428000
2010-04-06199.00199.00194.00195.005300010383000
2010-04-05193.00199.00193.00197.00460008992000
2010-04-02192.00196.00190.00191.009200017726000
2010-04-01196.00196.00192.00192.00300005803000
2010-03-31197.00197.00195.00196.00270005287000
2010-03-30195.00197.00194.00197.00330006457000
2010-03-29195.00196.00194.00195.00450008780000
2010-03-26190.00195.00190.00195.00390007509000
2010-03-25193.00193.00190.00192.00310005959000
2010-03-24193.00193.00190.00193.00470009011000
2010-03-23193.00193.00190.00190.00260004980000
2010-03-19190.00194.00190.00193.0010000019244000
2010-03-18188.00190.00188.00189.0011700022123000
2010-03-17185.00186.00184.00185.007200013318000
2010-03-16183.00187.00183.00184.00270004984000
2010-03-15182.00183.00182.00183.00180003283000
2010-03-12182.00182.00181.00182.00490008907000
2010-03-11178.00181.00178.00181.00480008621000
2010-03-10182.00183.00179.00179.00270004878000
2010-03-09181.00181.00180.00181.00120002169000
2010-03-08180.00182.00179.00180.00280005044000
2010-03-05180.00181.00179.00180.00140002520000
2010-03-04182.00182.00177.00178.00220003932000
2010-03-03182.00183.00182.00183.00240004376000
2010-03-02178.00180.00178.00180.00190003405000
2010-03-01176.00178.00176.00178.00150002659000
2010-02-26176.00177.00175.00175.00100001761000
2010-02-25177.00177.00172.00176.006200010831000
2010-02-24175.00175.00173.00173.00280004866000
2010-02-23180.00180.00174.00176.00390006918000
2010-02-22179.00179.00177.00178.00130002319000
2010-02-19177.00179.00174.00174.00300005311000
2010-02-18176.00178.00175.00176.00120002115000
2010-02-17178.00178.00174.00174.00300005298000
2010-02-16173.00175.00172.00173.00110001911000
2010-02-15172.00172.00172.00172.005000860000
2010-02-12172.00172.00171.00172.00220003780000
2010-02-10173.00177.00172.00172.00290005041000
2010-02-09172.00173.00172.00173.0070001207000
2010-02-08176.00176.00173.00173.00130002277000
2010-02-05178.00178.00175.00177.00300005324000
2010-02-04180.00180.00178.00178.00270004835000
2010-02-03180.00181.00180.00180.00180003245000
2010-02-02179.00181.00179.00180.00200003603000
2010-02-01181.00181.00178.00180.00260004673000
2010-01-29181.00181.00180.00180.00150002711000
2010-01-28181.00183.00181.00182.00320005811000
2010-01-27183.00184.00182.00182.00290005291000
2010-01-26188.00189.00184.00184.00290005433000
2010-01-25186.00187.00185.00187.00400007436000
2010-01-22186.00188.00186.00188.00270005042000
2010-01-21188.00189.00187.00187.006800012792000
2010-01-20192.00192.00189.00190.00110002096000
2010-01-19192.00192.00190.00191.00200003830000
2010-01-18190.00192.00190.00192.00180003435000
2010-01-15194.00195.00191.00191.00410007915000
2010-01-14194.00195.00193.00193.00150002904000
2010-01-13194.00194.00191.00193.00490009449000
2010-01-12190.00193.00190.00193.007900015142000
2010-01-08187.00193.00187.00189.006500012241000
2010-01-07185.00189.00185.00186.0010200019009000
2010-01-06185.00185.00182.00184.00190003493000
2010-01-05183.00184.00182.00183.00280005133000
2010-01-04182.00182.00181.00182.00190003457000

   ※ 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