[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 
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
2016-11-161135.001159.001135.001159.001810020839700
2016-11-151139.001142.001129.001135.001870021242600
2016-11-141130.001142.001130.001133.001260014289600
2016-11-111135.001140.001111.001120.005110057691800
2016-11-101119.001140.001105.001114.003480038916900
2016-11-091128.001146.001050.001071.004150045065900
2016-11-081140.001157.001127.001134.001520017308900
2016-11-071124.001142.001124.001137.001610018298600
2016-11-041162.001162.001111.001123.003030034140400
2016-11-021170.001177.001160.001168.002620030610000
2016-11-011199.001205.001178.001182.004280050965200
2016-10-311240.001240.001227.001229.001410017392500
2016-10-281225.001240.001220.001221.0081900100270700
2016-10-271228.001249.001222.001231.001950024047600
2016-10-261221.001249.001221.001240.001630020191800
2016-10-251230.001257.001216.001223.002630032496800
2016-10-241201.001231.001190.001230.003040037023500
2016-10-211196.001208.001194.001203.0078009371800
2016-10-201201.001208.001195.001199.001310015727200
2016-10-191189.001200.001188.001193.001170013975000
2016-10-181186.001200.001178.001189.001980023520300
2016-10-171180.001207.001180.001193.002370028373200
2016-10-141174.001188.001171.001178.001650019474600
2016-10-131164.001184.001164.001174.001900022306500
2016-10-121174.001183.001123.001164.003070035708600
2016-10-111167.001194.001167.001190.002110024948400
2016-10-071180.001181.001161.001166.001790020968300
2016-10-061200.001208.001183.001185.003040036270300
2016-10-051179.001199.001177.001192.002470029313500
2016-10-041172.001186.001169.001179.003110036638400
2016-10-031166.001180.001166.001172.001710020063500
2016-09-301177.001177.001153.001166.002290026687400
2016-09-291179.001181.001160.001168.001920022425900
2016-09-281144.001180.001141.001180.002180025276200
2016-09-271141.001164.001125.001164.002190024973500
2016-09-261140.001142.001129.001141.001350015332300
2016-09-231134.001139.001108.001136.002680030257900
2016-09-211095.001120.001086.001119.003480038328100
2016-09-201069.001101.001060.001091.003720040398100
2016-09-161049.001063.001049.001063.001880019899300
2016-09-151060.001080.001047.001047.001490015732000
2016-09-141068.001070.001063.001063.00960010231400
2016-09-131078.001078.001067.001068.0066007076800
2016-09-121056.001070.001056.001065.001300013817200
2016-09-091065.001080.001061.001065.002280024321800
2016-09-081072.001078.001065.001070.0090009628200
2016-09-071083.001083.001069.001076.001520016334900
2016-09-061062.001086.001062.001083.001350014564100
2016-09-051055.001073.001055.001060.001610017079600
2016-09-021050.001061.001040.001055.001960020590700
2016-09-011054.001065.001051.001052.001120011839900
2016-08-311055.001064.001052.001055.001220012868300
2016-08-301055.001055.001052.001054.0034003584400
2016-08-291060.001060.001048.001058.0081008551600
2016-08-261060.001069.001043.001043.002030021395200
2016-08-251052.001062.001046.001058.002130022453400
2016-08-241039.001072.001039.001058.002090022127500
2016-08-231040.001049.001034.001038.001670017369500
2016-08-221041.001047.001037.001040.001090011348100
2016-08-191035.001050.001035.001036.005080052827000
2016-08-181076.001076.001052.001053.003450036508300
2016-08-171102.001103.001081.001085.002930031870800
2016-08-161125.001127.001108.001110.001850020623400
2016-08-151134.001139.001122.001124.0087009827800
2016-08-121135.001138.001125.001135.001010011430200
2016-08-101146.001153.001126.001135.001090012356300
2016-08-091134.001140.001126.001129.0062007004300
2016-08-081158.001164.001128.001135.001150013067600
2016-08-051128.001157.001121.001124.001190013435800
2016-08-041122.001133.001121.001127.0057006413700
2016-08-031124.001138.001120.001128.002280025703700
2016-08-021126.001152.001120.001132.002300026013800
2016-08-011121.001143.001121.001126.001320014921800
2016-07-291145.001151.001121.001151.001450016449200
2016-07-281170.001170.001116.001166.002030023147400
2016-07-271146.001164.001143.001152.001720019879200
2016-07-261142.001147.001113.001142.001890021497800
2016-07-251157.001170.001136.001142.002630030304000
2016-07-221161.001172.001149.001157.001970022844100
2016-07-211204.001204.001164.001178.002620030904500
2016-07-201209.001220.001180.001210.003290039685200
2016-07-191225.001236.001198.001220.002400029191300
2016-07-151229.001246.001229.001242.001390017190300
2016-07-141248.001251.001232.001246.001630020316200
2016-07-131233.001252.001231.001249.003330041500100
2016-07-121213.001233.001204.001233.001970024097300
2016-07-111191.001213.001188.001192.002280027264000
2016-07-081200.001200.001155.001161.003260038152300
2016-07-071248.001248.001194.001200.001980024002800
2016-07-061239.001250.001218.001250.001870023111600
2016-07-051243.001249.001232.001246.003230040139000
2016-07-041210.001245.001210.001238.004230052364400
2016-07-011194.001229.001175.001222.002760033592800
2016-06-301222.001224.001193.001204.002390028856200
2016-06-291185.001185.001152.001177.001880022004100
2016-06-281090.001172.001090.001130.002470028044300
2016-06-271060.001126.001045.001119.002280024913600
2016-06-241199.001199.001057.001060.005170056101300
2016-06-231135.001145.001102.001141.001510017031500
2016-06-221135.001135.001123.001133.00970010967200
2016-06-211131.001146.001123.001143.00970011032100
2016-06-201142.001145.001119.001131.002080023591000
2016-06-171062.001093.001062.001082.001650017832900
2016-06-161108.001108.001025.001059.002730029092000
2016-06-151074.001120.001070.001081.001940021087400
2016-06-141125.001126.001087.001090.002500027552400
2016-06-131160.001162.001133.001138.002000022980600
2016-06-101248.001248.001171.001183.004450054633200
2016-06-091180.001189.001180.001188.0067007932700
2016-06-081201.001203.001186.001192.001030012267100
2016-06-071194.001209.001190.001205.0056006720400
2016-06-061210.001220.001184.001193.001560018773600
2016-06-031225.001234.001216.001227.001400017141000
2016-06-021254.001254.001209.001225.002210027093200
2016-06-011225.001252.001220.001252.005170064148800
2016-05-311200.001228.001197.001225.002760033485200
2016-05-301149.001199.001134.001197.003620042341300
2016-05-271137.001137.001121.001133.0039004416700
2016-05-261120.001136.001120.001131.001150012973800
2016-05-251135.001135.001125.001132.0070007914400
2016-05-241120.001129.001100.001120.00950010600500
2016-05-231149.001149.001120.001123.00900010182200
2016-05-201131.001135.001124.001131.00950010741100
2016-05-191134.001140.001115.001121.001400015730900
2016-05-181123.001134.001111.001122.001450016277800
2016-05-171104.001128.001104.001123.001050011704000
2016-05-161125.001135.001105.001107.001360015214300
2016-05-131158.001158.001123.001138.001750019890400
2016-05-121145.001158.001140.001158.001500017231800
2016-05-111158.001159.001131.001158.002980034302900
2016-05-101131.001179.001128.001160.004720054566100
2016-05-091131.001139.001104.001122.003390038039300
2016-05-061094.001115.001067.001115.005600061425400
2016-05-021068.001068.001040.001064.005920062430400
2016-04-281060.001068.001010.001023.008170085295100
2016-04-271035.001054.001020.001025.008820090921100
2016-04-261032.001038.001002.001032.003140032056100
2016-04-251061.001061.001032.001035.002020021038200
2016-04-221050.001061.001048.001057.002070021823700
2016-04-211039.001066.001039.001057.002530026770800
2016-04-201060.001083.001039.001039.008110085991500
2016-04-191095.001106.001040.001071.005010054085100
2016-04-181076.001093.001042.001085.004830052281300
2016-04-151099.001099.001080.001085.001690018415000
2016-04-141079.001085.001063.001081.004560049017800
2016-04-131041.001069.001038.001066.004590048320700
2016-04-121033.001049.001018.001041.001640017008100
2016-04-111050.001050.001017.001033.003710038207500
2016-04-081001.001018.00983.001005.003660036640400
2016-04-07997.001017.00984.00989.002020020129900
2016-04-06990.001013.00981.00998.002920029171800
2016-04-051013.001021.001000.001011.003200032251500
2016-04-041010.001038.001002.001020.003250033161000
2016-04-011050.001050.001003.001010.004630047029200
2016-03-311056.001066.001035.001051.001540016234800
2016-03-301042.001072.001042.001056.004260045155700
2016-03-291059.001066.001001.001057.004000042007500
2016-03-281092.001105.001075.001085.003910042543300
2016-03-251111.001112.001097.001109.002260024951300
2016-03-241118.001118.001097.001110.002050022734200
2016-03-231118.001119.001094.001113.002280025259800
2016-03-221098.001115.001087.001107.003150034843700
2016-03-181077.001091.001061.001083.002340025157900
2016-03-171088.001097.001074.001077.003940042675200
2016-03-161075.001090.001074.001082.002330025222200
2016-03-151077.001080.001064.001078.002870030818400
2016-03-141079.001080.001056.001077.004540048497400
2016-03-111010.001032.001000.001026.006380064970000
2016-03-101019.001030.001001.001005.002530025527000
2016-03-091011.001011.00989.001011.002750027494000
2016-03-081023.001030.00999.001011.004620046643800
2016-03-071045.001054.001018.001023.002140022079000
2016-03-041007.001035.001007.001034.002170022095200
2016-03-031002.001020.001000.001018.001700017206700
2016-03-02996.001007.00996.001001.002640026445000
2016-03-01975.00984.00968.00981.002700026364100
2016-02-29980.00993.00971.00975.002250022095200
2016-02-26982.00983.00962.00970.002140020754100
2016-02-25972.00987.00970.00974.002260022116900
2016-02-24963.00987.00963.00972.002520024506700
2016-02-231000.001006.00970.00979.003840037751000
2016-02-22976.00999.00976.00980.002970029280900
2016-02-19995.00995.00965.00975.002660025984900
2016-02-18971.001005.00971.00999.003430034016100
2016-02-17960.00993.00956.00968.004090039668500
2016-02-16954.00990.00950.00963.006370061958400
2016-02-15948.00964.00931.00962.004290040630500
2016-02-12900.00946.00900.00910.005690052194600
2016-02-10982.00984.00919.00937.006880065046600
2016-02-09993.00993.00959.00970.005340051788900
2016-02-08998.001024.00997.001010.004730047632900
2016-02-051028.001028.00990.001005.007040070835100
2016-02-041058.001062.001041.001041.003900040904700
2016-02-031082.001083.001047.001058.007390078522900
2016-02-021136.001137.001092.001096.004370048524900
2016-02-011124.001153.001122.001142.005820066181800
2016-01-291100.001105.001070.001099.005130055779300
2016-01-281097.001115.001065.001097.006990076254000
2016-01-271080.001100.001074.001094.004250046257100
2016-01-261097.001097.001067.001069.002510027035200
2016-01-251103.001116.001091.001100.003330036726800
2016-01-221065.001100.001065.001100.002710029496700
2016-01-211106.001120.001057.001060.005040055117300
2016-01-201150.001150.001111.001120.003610040722500
2016-01-191190.001199.001151.001172.003160037164500
2016-01-181131.001177.001113.001145.006090069719400
2016-01-151161.001216.001135.001138.005990070355100
2016-01-141148.001192.001137.001179.006160071141400
2016-01-131141.001175.001141.001158.006930079878400
2016-01-121188.001200.001134.001137.004990058054500
2016-01-081176.001200.001170.001188.002500029666500
2016-01-071219.001225.001185.001187.005220062691700
2016-01-061232.001246.001214.001219.002440029913900
2016-01-051225.001239.001214.001232.002590031820800
2016-01-041241.001247.001213.001219.002800034377200
2015-12-301223.001255.001217.001241.003180039498800
2015-12-291224.001233.001211.001228.002000024519800
2015-12-281194.001246.001179.001232.004390053740300
2015-12-251202.001215.001151.001157.00131300155634900
2015-12-241245.001250.001205.001207.004300052915200
2015-12-221238.001254.001238.001244.004380054693900
2015-12-211240.001255.001220.001253.006020074741100
2015-12-181250.001253.001224.001234.004350053857300
2015-12-171230.001255.001230.001252.006810085071600
2015-12-161229.001236.001217.001223.005190063477600
2015-12-151220.001256.001213.001218.0081500100945000
2015-12-141217.001217.001198.001206.007580091248300
2015-12-111214.001235.001212.001218.005080061841100
2015-12-101230.001235.001212.001214.005370065727500
2015-12-091240.001244.001219.001228.006130075272700
2015-12-081239.001246.001232.001237.003170039249200
2015-12-071250.001257.001244.001249.003590044947600
2015-12-041241.001245.001228.001228.003450042637100
2015-12-031250.001258.001246.001251.002140026750800
2015-12-021254.001264.001249.001251.003460043413900
2015-12-011259.001261.001247.001254.007190089911400
2015-11-301250.001266.001246.001255.003880048683400
2015-11-271285.001285.001246.001250.007020088326700
2015-11-261295.001317.001284.001288.004920063964200

   ※ 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