[7563 東証2部] ニッパン 日足 時系列データ

[7563 東証2部] ニッパン (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2012-03-27340.00345.00338.00345.00250008551000
2012-03-26330.00335.00330.00335.00210006953000
2012-03-23327.00330.00327.00330.00250008181000
2012-03-22327.00337.00327.00332.00190006347000
2012-03-21335.00335.00330.00330.00180005950000
2012-03-19339.00339.00337.00337.0050001687000
2012-03-16342.00342.00337.00337.00150005109000
2012-03-15337.00345.00337.00342.006600022504000
2012-03-14328.00338.00328.00334.004600015376000
2012-03-13320.00326.00320.00322.00130004192000
2012-03-12325.00327.00323.00327.00100003252000
2012-03-09324.00328.00324.00326.004100013302000
2012-03-08319.00323.00319.00323.0070002242000
2012-03-07311.00312.00307.00311.0080002479000
2012-03-06322.00322.00315.00316.0050001587000
2012-03-05321.00334.00321.00323.005600018455000
2012-03-02322.00326.00316.00317.00120003858000
2012-03-01320.00320.00316.00316.0040001273000
2012-02-29320.00321.00311.00311.00100003170000
2012-02-28314.00316.00313.00316.00100003137000
2012-02-27315.00320.00315.00317.0070002224000
2012-02-24320.00320.00315.00319.00270008519000
2012-02-23318.00320.00317.00320.0060001915000
2012-02-22312.00320.00312.00320.0050001575000
2012-02-21310.00318.00310.00313.003600011343000
2012-02-20318.00320.00314.00318.004300013703000
2012-02-17314.00317.00314.00316.004200013268000
2012-02-16313.00313.00305.00310.003700011418000
2012-02-15297.00305.00297.00305.00210006341000
2012-02-14292.00294.00292.00293.00190005570000
2012-02-13291.00293.00291.00293.002000584000
2012-02-10298.00299.00291.00296.005900017487000
2012-02-09290.00295.00290.00292.00260007595000
2012-02-08290.00290.00289.00290.00130003767000
2012-02-07284.00289.00284.00286.005200014849000
2012-02-06282.00285.00282.00285.00350009875000
2012-02-0300
2012-02-02282.00282.00280.00280.00150004228000
2012-02-01276.00283.00276.00282.003000841000
2012-01-31275.00291.00275.00277.00100002784000
2012-01-30277.00283.00275.00283.00240006652000
2012-01-27273.00278.00273.00277.00240006626000
2012-01-26275.00276.00272.00275.007500020432000
2012-01-25267.00276.00267.00273.003700010032000
2012-01-2400
2012-01-23268.00268.00264.00264.002000532000
2012-01-20267.00270.00267.00270.0070001878000
2012-01-19263.00266.00261.00261.00290007612000
2012-01-18260.00260.00260.00260.0040001040000
2012-01-17255.00255.00255.00255.001000255000
2012-01-16255.00255.00248.00248.0080001999000
2012-01-13253.00253.00253.00253.0040001012000
2012-01-1200
2012-01-11253.00253.00253.00253.001000253000
2012-01-10252.00255.00251.00252.004100010343000
2012-01-06258.00258.00250.00254.00100002540000
2012-01-05258.00259.00257.00257.0060001547000
2012-01-04256.00257.00256.00257.0040001025000
2011-12-30250.00255.00250.00255.0070001755000
2011-12-29242.00250.00241.00250.00390009456000
2011-12-28254.00254.00250.00250.00110002783000
2011-12-27255.00255.00254.00254.0050001272000
2011-12-26250.00251.00250.00251.002000501000
2011-12-22253.00253.00251.00251.0090002261000
2011-12-21262.00262.00261.00261.0050001309000
2011-12-20253.00259.00253.00259.002000512000
2011-12-19248.00248.00248.00248.002000496000
2011-12-16253.00253.00249.00249.00170004253000
2011-12-15263.00263.00253.00253.00200005088000
2011-12-14259.00259.00259.00259.00170004403000
2011-12-13261.00262.00258.00262.00320008266000
2011-12-12267.00268.00267.00268.002000535000
2011-12-09276.00276.00265.00265.00330008990000
2011-12-08264.00272.00264.00270.0060001611000
2011-12-07266.00266.00266.00266.002000532000
2011-12-06277.00277.00266.00266.0040001084000
2011-12-05276.00277.00269.00277.0060001641000
2011-12-02262.00268.00262.00268.00170004487000
2011-12-01260.00265.00260.00261.00180004730000
2011-11-30250.00254.00250.00254.00240006061000
2011-11-29243.00248.00243.00248.0080001959000
2011-11-28243.00243.00240.00242.0060001452000
2011-11-25233.00239.00232.00239.00360008449000
2011-11-24234.00234.00231.00231.003000696000
2011-11-22234.00243.00230.00241.00140003327000
2011-11-21238.00241.00231.00238.00280006601000
2011-11-18210.00210.00210.00210.001000210000
2011-11-1700
2011-11-16214.00214.00214.00214.001000214000
2011-11-1500
2011-11-14208.00210.00208.00210.002000418000
2011-11-1100
2011-11-10215.00215.00215.00215.0090001935000
2011-11-09213.00214.00213.00214.003000641000
2011-11-08213.00213.00213.00213.001000213000
2011-11-07210.00210.00210.00210.002000420000
2011-11-0400
2011-11-0200
2011-11-0100
2011-10-3100
2011-10-28208.00208.00205.00205.003000621000
2011-10-27208.00208.00208.00208.001000208000
2011-10-26205.00205.00205.00205.001000205000
2011-10-2500
2011-10-2400
2011-10-21206.00206.00206.00206.00250005150000
2011-10-20206.00214.00206.00214.002000420000
2011-10-1900
2011-10-1800
2011-10-17214.00214.00214.00214.001000214000
2011-10-14205.00210.00205.00210.002000415000
2011-10-1300
2011-10-1200
2011-10-11204.00204.00204.00204.002000408000
2011-10-07215.00215.00215.00215.0090001935000
2011-10-06206.00210.00206.00210.003000623000
2011-10-05202.00202.00202.00202.001000202000
2011-10-0400
2011-10-0300
2011-09-30200.00200.00200.00200.002000400000
2011-09-29204.00204.00204.00204.00100002040000
2011-09-28202.00202.00202.00202.002000404000
2011-09-2700
2011-09-26202.00203.00202.00203.003000607000
2011-09-2200
2011-09-2100
2011-09-20202.00202.00202.00202.001000202000
2011-09-1600
2011-09-15204.00204.00204.00204.001000204000
2011-09-1400
2011-09-1300
2011-09-1200
2011-09-09215.00215.00200.00200.00140002943000
2011-09-08205.00210.00205.00210.0050001035000
2011-09-0700
2011-09-06197.00197.00197.00197.001000197000
2011-09-05201.00201.00201.00201.00130002613000
2011-09-0200
2011-09-01201.00201.00201.00201.00170003417000
2011-08-3100
2011-08-3000
2011-08-29201.00201.00201.00201.004000804000
2011-08-26201.00201.00201.00201.001000201000
2011-08-25200.00200.00200.00200.001000200000
2011-08-2400
2011-08-23205.00205.00200.00200.0050001020000
2011-08-22197.00197.00197.00197.001000197000
2011-08-1900
2011-08-18197.00197.00197.00197.001000197000
2011-08-17205.00205.00205.00205.002000410000
2011-08-16200.00210.00200.00210.0050001040000
2011-08-15205.00209.00205.00209.00110002295000
2011-08-1200
2011-08-11201.00201.00201.00201.00110002211000
2011-08-10197.00197.00197.00197.004000788000
2011-08-09192.00192.00192.00192.002000384000
2011-08-08193.00193.00193.00193.001000193000
2011-08-05197.00197.00190.00193.0090001727000
2011-08-0400
2011-08-0300
2011-08-02199.00199.00199.00199.001000199000
2011-08-01199.00199.00199.00199.001000199000
2011-07-29199.00199.00198.00198.002000397000
2011-07-28208.00208.00199.00199.00220004511000
2011-07-27200.00205.00200.00205.004000807000
2011-07-26203.00203.00201.00202.004000807000
2011-07-25201.00202.00201.00202.002000403000
2011-07-22206.00206.00204.00204.0070001434000
2011-07-21206.00206.00206.00206.002000412000
2011-07-20206.00206.00206.00206.002000412000
2011-07-19215.00215.00208.00208.003000638000
2011-07-15211.00211.00211.00211.002000422000
2011-07-14208.00208.00207.00207.002000415000
2011-07-13211.00211.00211.00211.001000211000
2011-07-1200
2011-07-1100
2011-07-08218.00218.00218.00218.005400011772000
2011-07-07212.00215.00210.00213.00120002547000
2011-07-06214.00214.00211.00211.0050001066000
2011-07-05210.00210.00210.00210.004000840000
2011-07-0400
2011-07-01211.00211.00211.00211.001000211000
2011-06-30212.00212.00212.00212.001000212000
2011-06-29209.00210.00209.00210.004000837000
2011-06-28210.00210.00210.00210.002000420000
2011-06-27207.00210.00204.00210.00100002062000
2011-06-24210.00210.00210.00210.001000210000
2011-06-23212.00212.00210.00210.002000422000
2011-06-22212.00213.00212.00213.004000849000
2011-06-2100
2011-06-20204.00206.00204.00206.003000616000
2011-06-1700
2011-06-1600
2011-06-15209.00209.00209.00209.001000209000
2011-06-1400
2011-06-1300
2011-06-10209.00209.00205.00206.00190003957000
2011-06-09211.00213.00211.00213.003000635000
2011-06-08210.00210.00210.00210.0060001260000
2011-06-0700
2011-06-06210.00210.00210.00210.0050001050000
2011-06-0300
2011-06-02207.00207.00207.00207.001000207000
2011-06-0100
2011-05-31210.00210.00210.00210.002000420000
2011-05-30210.00210.00210.00210.003000630000
2011-05-2700
2011-05-26208.00208.00208.00208.001000208000
2011-05-25205.00205.00205.00205.001000205000
2011-05-2400
2011-05-2300
2011-05-20200.00200.00192.00200.00150002908000
2011-05-19204.00204.00204.00204.001000204000
2011-05-18206.00206.00203.00203.004000820000
2011-05-1700
2011-05-16210.00210.00210.00210.001000210000
2011-05-1300
2011-05-1200
2011-05-11210.00210.00206.00206.0090001880000
2011-05-10214.00218.00212.00212.00110002359000
2011-05-09215.00215.00214.00214.002000429000
2011-05-0600
2011-05-02213.00213.00213.00213.003000639000
2011-04-28215.00215.00211.00212.0060001277000
2011-04-27212.00213.00212.00213.002000425000
2011-04-26212.00212.00212.00212.001000212000
2011-04-25212.00212.00212.00212.002000424000
2011-04-2200
2011-04-2100
2011-04-20211.00211.00211.00211.001000211000
2011-04-1900
2011-04-1800
2011-04-15219.00219.00219.00219.001000219000
2011-04-1400
2011-04-1300
2011-04-1200
2011-04-1100
2011-04-08223.00223.00223.00223.00100002230000
2011-04-07218.00218.00218.00218.002000436000
2011-04-06216.00216.00216.00216.001000216000
2011-04-05224.00224.00216.00216.002000440000
2011-04-04215.00215.00215.00215.003000645000
2011-04-0100
2011-03-31223.00223.00223.00223.001000223000
2011-03-30215.00215.00215.00215.001000215000
2011-03-2900
2011-03-28213.00213.00213.00213.003000639000
2011-03-25211.00211.00209.00209.003000631000
2011-03-24206.00206.00206.00206.001000206000
2011-03-23206.00206.00206.00206.0050001030000

   ※ 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。 

Twitter