[7915 東証1部] NISSHA 日足 時系列データ

[7915 東証1部] NISSHA (その他製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-203865.003945.003835.003910.002932001139634000
2017-11-173920.003925.003825.003870.002656001027440500
2017-11-163815.003895.003775.003885.003443001328466500
2017-11-153825.003890.003785.003790.005192001984764500
2017-11-143960.003970.003740.003765.005757002196422500
2017-11-134045.004095.003935.003950.004395001754350000
2017-11-103805.004070.003785.004070.007491002975386500
2017-11-094000.004245.003685.003825.0019081007483078500
2017-11-083610.003635.003570.003625.003601001299751500
2017-11-073610.003610.003530.003570.005047001797569500
2017-11-063700.003765.003610.003625.003737001367356500
2017-11-023725.003755.003635.003655.002844001044684500
2017-11-013660.003775.003660.003725.005247001950493000
2017-10-313620.003640.003545.003630.003477001251405000
2017-10-303645.003700.003585.003620.006475002345176000
2017-10-273565.003605.003555.003560.002945001053754500
2017-10-263545.003585.003520.003550.004508001601175500
2017-10-253385.003510.003360.003490.005878002035268000
2017-10-243425.003435.003345.003385.004680001583023000
2017-10-233445.003510.003440.003475.004148001442959000
2017-10-203420.003425.003365.003415.004367001484380000
2017-10-193415.003515.003400.003430.006873002383270500
2017-10-183385.003470.003385.003415.005954002045780000
2017-10-173345.003420.003330.003395.004645001576496500
2017-10-163365.003385.003325.003335.005134001722724500
2017-10-133315.003385.003310.003345.003926001312567500
2017-10-123285.003395.003280.003340.006276002100601500
2017-10-113305.003335.003290.003295.003215001062576000
2017-10-103265.003340.003265.003295.003757001239800500
2017-10-063210.003300.003210.003255.003271001066223500
2017-10-053245.003280.003145.003210.004775001535952000
2017-10-043200.003415.003190.003230.0013827004529108000
2017-10-033045.003080.003025.003075.00211900648165000
2017-10-023070.003070.003000.003025.00188100568208000
2017-09-293015.003055.003005.003055.00262500798050000
2017-09-283045.003060.002999.003015.00263100795656800
2017-09-273015.003075.002995.003040.003384001030146700
2017-09-263010.003045.002983.003010.00286100860028800
2017-09-253070.003070.002990.003010.004634001397867600
2017-09-223010.003065.002971.003055.004872001471449100
2017-09-212935.003080.002870.003035.008155002450122600
2017-09-202934.002948.002891.002924.00325000950427100
2017-09-192934.002954.002898.002913.00339600993428000
2017-09-152932.002956.002863.002912.003492001012839200
2017-09-143000.003040.002931.002943.005662001690632800
2017-09-132830.002927.002759.002926.007150002026840000
2017-09-122855.002867.002810.002823.00266200753384300
2017-09-112842.002862.002817.002821.00284500805573600
2017-09-082816.002849.002795.002820.00323100911680000
2017-09-072909.002911.002842.002851.00237600682601800
2017-09-062877.002905.002857.002899.00160600463048200
2017-09-052917.002920.002820.002902.004632001329706600
2017-09-042954.002958.002887.002929.00254700742126000
2017-09-013005.003005.002967.002977.00172700514627600
2017-08-313000.003000.002970.002988.00119300356132500
2017-08-302994.003010.002961.002976.00155100462688700
2017-08-292962.002996.002946.002988.00108600322857500
2017-08-283025.003035.002957.002970.00151900453124400
2017-08-252995.003030.002982.003010.00204200613961500
2017-08-242948.002989.002936.002968.00172300511582100
2017-08-232930.002958.002900.002955.003472001019713100
2017-08-222916.002917.002832.002866.006396001828163100
2017-08-212972.002972.002933.002941.00144700426432100
2017-08-182989.003000.002965.002969.004189001248295700
2017-08-173095.003120.003050.003070.0098000302003000
2017-08-163065.003120.003055.003090.00242300748369500
2017-08-152973.003065.002962.003045.00251200760410600
2017-08-142942.003060.002919.002975.003679001098460800
2017-08-103020.003045.002948.002960.003670001090763900
2017-08-093140.003140.002981.003005.006355001919414800
2017-08-083340.003390.003110.003145.006946002237208500
2017-08-073240.003250.003180.003215.003707001195868000
2017-08-043240.003245.003190.003215.00214200690312000
2017-08-033240.003260.003180.003240.00237900766493000
2017-08-023145.003320.003145.003240.008627002809171500
2017-08-013030.003145.003005.003145.006685002073531500
2017-07-312980.003030.002942.003020.00229300689022500
2017-07-283010.003045.002957.002969.00232100691662000
2017-07-273015.003065.003000.003010.004395001333767500
2017-07-262943.003020.002943.002993.00263000786448400
2017-07-252950.002958.002910.002929.00282100825862500
2017-07-242970.002976.002924.002950.00275200809600900
2017-07-213015.003015.002969.002982.00168500502784700
2017-07-203070.003080.002977.002989.00222900669458700
2017-07-192981.003065.002960.003065.00205300619367600
2017-07-183030.003040.002976.002987.00162200485548700
2017-07-142978.003085.002966.003065.00283300863217900
2017-07-132983.002990.002938.002966.00150400445650400
2017-07-122940.002965.002922.002953.00206000606144400
2017-07-112975.002982.002936.002952.00214000633083800
2017-07-102989.003005.002965.002980.00317700946387000
2017-07-072964.003040.002964.002998.00179400539126900
2017-07-063015.003020.002974.003000.00127400382025100
2017-07-052973.003020.002947.003005.00196700587890100
2017-07-043120.003120.002951.002962.005753001722220000
2017-07-033075.003090.003035.003075.003636001113753000
2017-06-303155.003155.003075.003115.00270000837678500
2017-06-293095.003200.003030.003195.006589002066148000
2017-06-283115.003150.003070.003075.00300500932005500
2017-06-273190.003205.003130.003155.003727001180309500
2017-06-263200.003225.003175.003190.004153001328560500
2017-06-233200.003260.003095.003150.005197001648524000
2017-06-223125.003215.003115.003200.007440002363528000
2017-06-213025.003165.003025.003085.007439002312322000
2017-06-203000.003075.002940.003055.006146001860766400
2017-06-192843.002948.002840.002900.004097001191224600
2017-06-162890.002897.002765.002793.008521002389847700
2017-06-152936.002953.002840.002842.008557002455650200
2017-06-143020.003040.002936.002936.004335001285564100
2017-06-133015.003040.002990.003010.00184300555767800
2017-06-123000.003045.002950.003000.005714001708420900
2017-06-092943.002957.002911.002920.00186300546846000
2017-06-082990.003005.002939.002948.004153001229494300
2017-06-072933.002961.002910.002941.003861001133396500
2017-06-063025.003030.002924.002930.005215001545872900
2017-06-053055.003095.003015.003030.004671001418768000
2017-06-023175.003195.003125.003125.003647001152606000
2017-06-013160.003195.003120.003170.00176600559642000
2017-05-313080.003180.003080.003170.003977001253654000
2017-05-303100.003110.003035.003080.00234100718266500
2017-05-293135.003140.003080.003085.00170700530761000
2017-05-263165.003180.003110.003135.003497001097698500
2017-05-253145.003245.003120.003205.006811002179241000
2017-05-243140.003150.003080.003140.005509001724871500
2017-05-233010.003115.002977.003105.007257002212055500
2017-05-222995.003005.002908.002971.004627001363299500
2017-05-192891.003005.002891.002983.005897001753233600
2017-05-182880.002931.002830.002887.006590001897743300
2017-05-173030.003120.002968.002975.006351001933360900
2017-05-162991.003090.002975.003045.0011516003506796100
2017-05-152959.003040.002875.002943.0015525004591305300
2017-05-122812.002835.002743.002809.007142001988603000
2017-05-112917.002917.002811.002862.007059002007467200
2017-05-102875.002925.002855.002925.004578001330631300
2017-05-092870.002893.002848.002869.00337200968061400
2017-05-082893.002912.002858.002900.005930001713275400
2017-05-022780.002839.002768.002829.005223001470972100
2017-05-012784.002786.002734.002758.00320400882451900
2017-04-282787.002787.002740.002772.00331200914682600
2017-04-272791.002800.002738.002774.004817001332708500
2017-04-262838.002877.002782.002794.008375002368411200
2017-04-252700.002870.002700.002810.0012695003568556100
2017-04-242743.002775.002663.002670.008133002211371400
2017-04-212647.002720.002634.002713.007326001974225000
2017-04-202595.002754.002593.002637.0017608004713276800
2017-04-192480.002553.002418.002538.0014574003645154800
2017-04-182390.002410.002368.002380.00357900854314300
2017-04-172375.002403.002324.002358.00344600811497800
2017-04-142400.002419.002341.002352.00373700886352200
2017-04-132381.002444.002351.002422.006771001630288500
2017-04-122451.002490.002379.002400.007929001912169700
2017-04-112500.002504.002477.002487.006979001734887000
2017-04-102566.002586.002512.002527.005529001405158400
2017-04-072554.002629.002548.002611.0012273003188231500
2017-04-062500.002551.002456.002519.009640002425062900
2017-04-052580.002590.002493.002500.008029002019575700
2017-04-042584.002588.002525.002547.009454002411996300
2017-04-032623.002641.002572.002582.009221002399155800
2017-03-312718.002725.002634.002638.0010925002923881200
2017-03-302768.002777.002721.002743.005517001514405000
2017-03-292840.002840.002781.002804.005594001566397900
2017-03-282800.002800.002757.002782.006218001724636800
2017-03-272800.002823.002769.002783.004377001222681200
2017-03-242874.002889.002829.002834.005683001621392600
2017-03-232868.002884.002800.002855.005727001635755900
2017-03-222940.002947.002806.002853.0019434005565469300
2017-03-213075.003080.002998.003035.003788001148927200
2017-03-173055.003135.003035.003125.004116001272465000
2017-03-163090.003110.003060.003100.004280001321797500
2017-03-153155.003155.003100.003110.00289900903469000
2017-03-143130.003185.003090.003155.004760001492187000
2017-03-133190.003190.003135.003145.00286400903110500
2017-03-103185.003235.003170.003220.003501001122833000
2017-03-093270.003270.003180.003185.003438001100869000
2017-03-083300.003300.003220.003235.00236500768149500
2017-03-073380.003380.003290.003315.00190700632235000
2017-03-063400.003430.003370.003385.00228700776618000
2017-03-033360.003485.003360.003460.005723001970402500
2017-03-023270.003355.003260.003350.004391001459459000
2017-03-013155.003235.003150.003225.00218100698469000
2017-02-283170.003245.003150.003195.003484001116441500
2017-02-273230.003245.003110.003130.003385001069346000
2017-02-243290.003295.003180.003225.004839001559653000
2017-02-233395.003400.003340.003360.00229500772519000
2017-02-223300.003435.003265.003380.005387001814116000
2017-02-213320.003325.003220.003260.003710001208585000
2017-02-203280.003350.003270.003325.004040001339121000
2017-02-173280.003315.003260.003295.00299200982936500
2017-02-163345.003380.003290.003300.003092001029321500
2017-02-153340.003340.003255.003290.005555001831090000
2017-02-143150.003345.003125.003310.0011130003616340000
2017-02-133105.003145.003075.003090.005141001592113500
2017-02-103115.003285.003050.003105.0011398003566531000
2017-02-092986.003060.002954.003045.00330500998085000
2017-02-083025.003050.003000.003005.00315200949692000
2017-02-073080.003085.003035.003045.00266800814700000
2017-02-063115.003130.003085.003110.00187600583790000
2017-02-033100.003135.003060.003085.00115200355272500
2017-02-023145.003145.003075.003090.00226700702987500
2017-02-013095.003145.003085.003125.00233500727663000
2017-01-313130.003175.003095.003100.00297400927164000
2017-01-303180.003205.003135.003150.00212500669815500
2017-01-273240.003240.003205.003225.00237600766722000
2017-01-263270.003270.003180.003210.003351001077883000
2017-01-253230.003275.003220.003230.004671001517051500
2017-01-243200.003215.003140.003140.00199300631922500
2017-01-233155.003200.003115.003150.004018001273327500
2017-01-203135.003190.003090.003115.005279001661193500
2017-01-193050.003120.003050.003110.004100001270138000
2017-01-183030.003080.002949.003035.004727001430061200
2017-01-172935.002961.002908.002931.00187300548519000
2017-01-162949.002963.002920.002936.00331500974845000
2017-01-132950.002967.002944.002950.00220000649694700
2017-01-123010.003020.002950.002955.00329600978839900
2017-01-113000.003040.002985.003020.00281700848434200
2017-01-103070.003095.003020.003045.003756001148100500
2017-01-063050.003120.002962.003085.004399001339421000
2017-01-052918.003050.002904.003040.009634002892830500
2017-01-042820.002904.002815.002904.005833001675375600
2016-12-302812.002822.002749.002816.00241800675738500
2016-12-292826.002850.002806.002839.00192300544792100
2016-12-282832.002869.002806.002850.00192600548806800
2016-12-272798.002865.002789.002820.00216200611424900
2016-12-262805.002870.002781.002793.00295200834421200
2016-12-222815.002851.002761.002813.00321600900389200
2016-12-212883.002898.002816.002820.00329200940839800
2016-12-202894.002894.002812.002870.00195400557695900
2016-12-192850.002885.002840.002875.00220500632716400
2016-12-162915.002939.002857.002857.00313300901799800
2016-12-152874.002914.002859.002865.00319900921067400
2016-12-142841.002884.002827.002873.00263900754969500
2016-12-132827.002853.002781.002846.00171100483089700
2016-12-122853.002891.002800.002816.004065001153946900
2016-12-092829.002916.002782.002816.0010457002982647300
2016-12-082800.002820.002778.002809.005966001671713900
2016-12-072755.002795.002727.002756.004259001177310500
2016-12-062668.002799.002666.002755.0011670003203964800
2016-12-052680.002727.002574.002616.005740001513077700
2016-12-022542.002667.002526.002651.007954002069364800
2016-12-012468.002588.002457.002550.009326002373205800
2016-11-302389.002430.002381.002423.005091001221969500
2016-11-292420.002429.002380.002383.00221800530944000
2016-11-282410.002436.002389.002417.00269000648120400
2016-11-252428.002499.002419.002432.006573001615247800
2016-11-242399.002406.002355.002366.005609001331153300
2016-11-222389.002416.002368.002389.00403200963254700
2016-11-212448.002470.002389.002408.00412700994111600
2016-11-182518.002528.002441.002464.00277100684913300
2016-11-172546.002583.002455.002473.00364800907290200
2016-11-162540.002578.002532.002568.00180600462559900

   ※ 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