[7820 東証1部] ニホンフラッシュ 日足 時系列データ

[7820 東証1部] ニホンフラッシュ (その他製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-211960.001981.001942.001966.002540049910900
2017-11-201979.001981.001951.001951.002380046640700
2017-11-171997.001997.001922.001948.0053300104275100
2017-11-161953.001999.001945.001967.002040040186200
2017-11-152052.002060.001955.001977.004340086496500
2017-11-142102.002104.002054.002070.002750057260100
2017-11-132043.002180.002031.002144.004700099308700
2017-11-102030.002072.002030.002054.001360027879300
2017-11-092093.002107.002020.002052.002720056092900
2017-11-082040.002107.002031.002107.003360069876900
2017-11-072034.002074.002015.002047.003020061906000
2017-11-062083.002089.002031.002033.003550073178900
2017-11-022179.002179.002035.002062.0066100138359100
2017-11-012100.002208.002055.002178.00101500217579100
2017-10-312090.002120.002032.002110.0076600159542600
2017-10-301965.002134.001965.002129.00123800256576800
2017-10-271930.001980.001924.001964.0068000133423900
2017-10-261881.001949.001881.001921.0087300167401100
2017-10-251850.001940.001845.001908.00380400722569800
2017-10-241699.001741.001687.001737.001670028829800
2017-10-231720.001730.001688.001714.002120036156300
2017-10-201680.001718.001670.001706.004490076075300
2017-10-191651.001678.001649.001678.001960032723100
2017-10-181651.001661.001643.001650.001660027418900
2017-10-171662.001666.001648.001664.001910031717300
2017-10-161677.001695.001669.001670.001450024355400
2017-10-131709.001714.001660.001677.003410057253100
2017-10-121721.001733.001710.001714.001540026523900
2017-10-111740.001740.001712.001715.001560026840700
2017-10-101713.001757.001713.001739.003250056328700
2017-10-061761.001762.001706.001719.002350040551700
2017-10-051731.001767.001730.001761.0062000108633500
2017-10-041720.001736.001714.001731.0063200109184500
2017-10-031710.001725.001697.001714.004460076288800
2017-10-021690.001724.001690.001706.005210088617500
2017-09-291614.001687.001613.001677.00110600183934500
2017-09-281598.001605.001593.001600.001300020779000
2017-09-271572.001618.001572.001608.001820029249200
2017-09-261561.001606.001561.001605.002670042612100
2017-09-251587.001589.001568.001580.001150018192100
2017-09-221578.001578.001531.001553.002060032004800
2017-09-211594.001610.001571.001578.001220019363800
2017-09-201616.001616.001591.001592.001820029187300
2017-09-191598.001619.001582.001616.003620058177300
2017-09-151598.001598.001574.001597.002820044919600
2017-09-141558.001597.001557.001587.005010079163400
2017-09-131555.001558.001542.001558.001490023159100
2017-09-121554.001554.001521.001531.001180018114800
2017-09-111538.001562.001512.001542.002480038306900
2017-09-081525.001532.001521.001525.001260019229300
2017-09-071492.001522.001492.001520.00750011312700
2017-09-061500.001509.001492.001497.0066009895900
2017-09-051553.001553.001500.001505.001110016801800
2017-09-041555.001555.001522.001548.001260019392100
2017-09-011534.001554.001523.001550.001350020854500
2017-08-311546.001546.001523.001534.00760011677800
2017-08-301545.001549.001495.001507.002730041586100
2017-08-291506.001545.001503.001540.002050031327900
2017-08-281508.001510.001492.001503.001580023793100
2017-08-251494.001503.001493.001502.0047007042400
2017-08-241493.001500.001491.001493.0062009272000
2017-08-231501.001504.001490.001492.001030015416500
2017-08-221490.001506.001490.001505.0052007795600
2017-08-211490.001502.001487.001490.0043006417100
2017-08-181506.001506.001483.001492.001170017474900
2017-08-171530.001530.001498.001500.001050015840800
2017-08-161503.001523.001503.001517.001270019202000
2017-08-151497.001513.001497.001503.001700025594900
2017-08-141488.001514.001465.001497.001560023305300
2017-08-101504.001522.001491.001502.001100016525500
2017-08-091548.001552.001510.001515.003410052128500
2017-08-081549.001549.001526.001531.00670010280200
2017-08-071527.001558.001523.001533.003940060723500
2017-08-041513.001530.001504.001526.001160017587800
2017-08-031510.001514.001501.001514.00690010405600
2017-08-021495.001513.001493.001503.00980014722900
2017-08-011484.001508.001484.001507.002280034124600
2017-07-311500.001500.001471.001484.002510037279000
2017-07-281496.001514.001488.001500.002520037876500
2017-07-271514.001514.001477.001482.001980029603600
2017-07-261511.001511.001500.001502.001420021335200
2017-07-251509.001509.001500.001503.0040006016100
2017-07-241510.001512.001505.001509.00740011165200
2017-07-211502.001510.001500.001506.001180017754900
2017-07-201510.001515.001500.001507.001250018828600
2017-07-191500.001507.001491.001502.001370020561600
2017-07-181497.001507.001490.001506.001230018451100
2017-07-141491.001505.001490.001495.001410021109500
2017-07-131518.001518.001502.001503.00770011599800
2017-07-121515.001515.001505.001509.00890013431500
2017-07-111505.001514.001503.001508.0063009498400
2017-07-101504.001517.001503.001505.00810012206900
2017-07-071507.001512.001493.001500.002000030053600
2017-07-061511.001518.001508.001510.00720010887600
2017-07-051508.001521.001507.001518.00880013325500
2017-07-041523.001527.001505.001507.001130017158200
2017-07-031530.001535.001522.001523.001480022631300
2017-06-301526.001531.001516.001522.001660025307400
2017-06-291520.001527.001518.001525.001190018125900
2017-06-281534.001534.001510.001517.001800027462700
2017-06-271524.001530.001520.001530.001240018892600
2017-06-261529.001534.001515.001521.001480022577000
2017-06-231525.001529.001506.001520.001050015943200
2017-06-221515.001530.001515.001525.001040015850500
2017-06-211526.001538.001519.001525.002420036943800
2017-06-201541.001544.001520.001526.002320035527900
2017-06-191500.001525.001500.001520.002610039458500
2017-06-161490.001499.001490.001498.001630024376300
2017-06-151499.001499.001478.001483.001170017407900
2017-06-141496.001496.001478.001486.001280019040300
2017-06-131470.001491.001457.001488.001900028070900
2017-06-121450.001469.001448.001469.002360034359900
2017-06-091490.001490.001421.001438.002330034054300
2017-06-081439.001453.001382.001423.001760025119500
2017-06-071450.001450.001430.001436.001200017246700
2017-06-061467.001469.001451.001452.001830026744200
2017-06-051481.001481.001467.001474.001360020052800
2017-06-021472.001484.001464.001481.001410020809200
2017-06-011466.001491.001466.001473.001510022299200
2017-05-311480.001500.001469.001479.001870027711700
2017-05-301458.001488.001458.001485.001200017726200
2017-05-291461.001477.001458.001467.001880027583000
2017-05-261488.001506.001480.001480.002080031080900
2017-05-251507.001510.001499.001502.002030030544500
2017-05-241513.001513.001498.001507.001140017155700
2017-05-231502.001510.001490.001495.001850027733400
2017-05-221450.001487.001450.001482.001640024196400
2017-05-191459.001464.001447.001454.001540022378400
2017-05-181450.001469.001447.001450.001980028779300
2017-05-171483.001483.001466.001480.00730010764200
2017-05-161490.001490.001470.001486.001930028621900
2017-05-151485.001498.001485.001489.001360020269300
2017-05-121494.001508.001484.001505.001890028295900
2017-05-111482.001513.001480.001503.002300034383600
2017-05-101490.001516.001477.001498.005210077904700
2017-05-091505.001525.001487.001504.006170092811900
2017-05-081536.001536.001500.001518.006500098694900
2017-05-021475.001535.001463.001532.00130600195521000
2017-05-011471.001475.001410.001469.00105700154224900
2017-04-281346.001363.001343.001351.002180029441300
2017-04-271357.001369.001331.001333.003390045592600
2017-04-261333.001352.001321.001336.003410045533600
2017-04-251325.001346.001325.001341.001890025214500
2017-04-241330.001339.001321.001328.001980026335300
2017-04-211330.001335.001324.001325.001160015382900
2017-04-201327.001337.001319.001319.001660022004800
2017-04-191316.001318.001301.001310.001780023353700
2017-04-181309.001315.001298.001299.002000026101400
2017-04-171290.001314.001286.001290.002230028805600
2017-04-141300.001315.001292.001293.001640021324400
2017-04-131300.001314.001281.001299.004600059824400
2017-04-121338.001338.001275.001303.003980052036700
2017-04-111350.001352.001319.001338.001640021984800
2017-04-101349.001357.001334.001346.001910025735300
2017-04-071334.001363.001333.001345.002190029501300
2017-04-061355.001355.001315.001321.002870038511800
2017-04-051373.001373.001337.001364.002800038172200
2017-04-041397.001397.001366.001370.002280031437700
2017-04-031403.001426.001395.001403.002410033949000
2017-03-311429.001429.001400.001400.002360033420500
2017-03-301445.001445.001420.001423.001610023028500
2017-03-291408.001447.001408.001447.002760039374300
2017-03-281399.001430.001389.001430.0071100100075900
2017-03-271386.001388.001371.001382.001580021835200
2017-03-241392.001392.001379.001385.002120029373000
2017-03-231370.001396.001370.001394.003730051522100
2017-03-221364.001368.001351.001359.001310017825300
2017-03-211330.001376.001321.001370.003260044016400
2017-03-171334.001334.001325.001329.0074009832900
2017-03-161325.001340.001314.001337.001400018609300
2017-03-151345.001346.001328.001332.001150015355300
2017-03-141355.001358.001341.001351.002180029440700
2017-03-131375.001375.001350.001353.002570034931700
2017-03-101395.001395.001366.001375.003670050750400
2017-03-091360.001364.001350.001359.001100014920600
2017-03-081359.001368.001354.001360.001120015230200
2017-03-071377.001377.001352.001361.001640022333900
2017-03-061377.001394.001376.001376.003670050755300
2017-03-031357.001369.001351.001367.002010027388600
2017-03-021354.001365.001327.001345.003710050096200
2017-03-011346.001349.001342.001345.002220029860300
2017-02-281312.001356.001312.001333.002900038765600
2017-02-271313.001327.001299.001312.001840024083800
2017-02-241320.001340.001320.001327.002280030319200
2017-02-231319.001326.001299.001311.002220028990200
2017-02-221328.001335.001307.001308.001140015029200
2017-02-211290.001325.001290.001324.003340043880500
2017-02-201273.001283.001266.001283.001540019649300
2017-02-171266.001277.001266.001273.00890011318000
2017-02-161277.001283.001267.001269.0055007006400
2017-02-151275.001284.001275.001277.0050006389900
2017-02-141285.001285.001264.001268.001230015716600
2017-02-131260.001274.001260.001272.00970012310500
2017-02-101269.001269.001250.001258.001350016984000
2017-02-091249.001258.001247.001251.001240015514400
2017-02-081256.001269.001236.001261.00940011790300
2017-02-071250.001260.001226.001253.001270015874700
2017-02-061282.001282.001234.001254.001870023457200
2017-02-031250.001269.001250.001252.00930011679500
2017-02-021235.001263.001235.001250.004890060721700
2017-02-011201.001260.001152.001231.0094200116021700
2017-01-311342.001342.001300.001301.001210015893100
2017-01-301310.001325.001305.001318.001340017602900
2017-01-271320.001326.001308.001317.001000013182700
2017-01-261320.001320.001302.001310.001220015992900
2017-01-251307.001313.001303.001306.00780010195300
2017-01-241307.001310.001293.001298.003050039778900
2017-01-231300.001315.001300.001308.00860011218500
2017-01-201315.001329.001314.001315.001150015194800
2017-01-191313.001315.001301.001314.001170015309800
2017-01-181315.001315.001294.001310.001110014478500
2017-01-171374.001374.001327.001329.001060014240300
2017-01-161352.001373.001340.001370.002160029314200
2017-01-131317.001353.001308.001352.002580034369000
2017-01-121338.001338.001322.001322.002000026552500
2017-01-111323.001362.001315.001349.004660062151300
2017-01-101330.001333.001315.001324.001970026066500
2017-01-061329.001332.001313.001330.001680022192500
2017-01-051332.001332.001294.001327.006550086812700
2017-01-041315.001336.001305.001334.002550033793100
2016-12-301308.001310.001292.001304.001410018384000
2016-12-291305.001312.001275.001290.002060026570200
2016-12-281291.001316.001291.001316.00810010559000
2016-12-271315.001325.001297.001298.002830037039700
2016-12-261315.001337.001314.001320.001780023528200
2016-12-221322.001332.001287.001319.004070053274300
2016-12-211370.001382.001317.001325.004150055858600
2016-12-201318.001367.001315.001364.006090082006800
2016-12-191301.001326.001295.001315.004290056243000
2016-12-161300.001310.001286.001289.003690047822400
2016-12-151250.001296.001249.001294.0081500103685700
2016-12-141241.001244.001234.001236.001150014237400
2016-12-131235.001250.001230.001240.002380029491600
2016-12-121238.001240.001228.001233.001900023454500
2016-12-091240.001240.001223.001233.004070050152600
2016-12-081238.001240.001217.001225.002510030806600
2016-12-071207.001226.001207.001226.002610031833900
2016-12-061194.001210.001194.001206.002960035573300
2016-12-051185.001194.001183.001183.002750032600200
2016-12-021187.001192.001175.001183.002500029606200
2016-12-011200.001209.001180.001187.002910034749200
2016-11-301199.001199.001181.001192.002340027860000
2016-11-291194.001194.001179.001192.001440017085400
2016-11-281183.001196.001171.001194.002600030794800
2016-11-251185.001192.001170.001183.001700020112700
2016-11-241182.001188.001172.001174.001410016599800
2016-11-221168.001180.001158.001165.001220014240700
2016-11-211153.001180.001153.001168.001390016194400
2016-11-181165.001165.001139.001150.001960022547300
2016-11-171159.001159.001150.001159.0060006940600

   ※ 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