[7943 東証1部] ニチハ 日足 時系列データ

[7943 東証1部] ニチハ (ガラス土石製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-134405.004405.004340.004350.0050200219400000
2017-12-124340.004420.004340.004410.0084800372479500
2017-12-114450.004450.004290.004335.0097900424764000
2017-12-084405.004480.004405.004460.00124100550966500
2017-12-074330.004440.004315.004425.0096600424006500
2017-12-064365.004415.004330.004340.00100700438791500
2017-12-054335.004400.004320.004365.0063900278863500
2017-12-044400.004435.004385.004385.0086400380245000
2017-12-014370.004415.004365.004385.0067600296640500
2017-11-304330.004380.004285.004360.00149400648916500
2017-11-294275.004335.004220.004325.0064000275505500
2017-11-284270.004280.004240.004255.0048600207092500
2017-11-274225.004240.004210.004230.0092500390805000
2017-11-244150.004230.004125.004215.0077500325936500
2017-11-224305.004350.004195.004200.00134300572078000
2017-11-214215.004275.004190.004250.0090200383266000
2017-11-204140.004245.004125.004215.00152100640605000
2017-11-174120.004190.004105.004125.00188600781438500
2017-11-163950.004080.003950.004040.00108500436749000
2017-11-154030.004040.003945.003950.00143200570063500
2017-11-144065.004125.004040.004060.00146700599697000
2017-11-134100.004100.004035.004055.00123500500796500
2017-11-104160.004160.004015.004030.00220400895950000
2017-11-094250.004265.004085.004195.004095001713575000
2017-11-084500.004560.004480.004540.0087500396289500
2017-11-074525.004540.004500.004520.00116700527605000
2017-11-064625.004625.004555.004570.00111900513007500
2017-11-024555.004640.004545.004625.0071100327516000
2017-11-014560.004600.004510.004565.00166200759348500
2017-10-314535.004590.004535.004560.0097300444455000
2017-10-304520.004520.004455.004515.003201001442034000
2017-10-274520.004560.004490.004530.0092000416938500
2017-10-264475.004565.004470.004505.00130800591297500
2017-10-254465.004500.004455.004480.0081600365679000
2017-10-244400.004470.004385.004450.00132200584591500
2017-10-234415.004420.004340.004365.0059000258220500
2017-10-204315.004395.004300.004355.0096200418041000
2017-10-194280.004300.004245.004275.0059600254883000
2017-10-184285.004320.004255.004280.0044800191713000
2017-10-174315.004325.004265.004285.0077500332322500
2017-10-164395.004405.004300.004305.0075800328517000
2017-10-134345.004415.004325.004360.00160900705198500
2017-10-124250.004355.004230.004345.00144100620860000
2017-10-114230.004265.004175.004195.00138300582626000
2017-10-104115.004250.004115.004230.00138800586065500
2017-10-064150.004160.004110.004115.0038900160583500
2017-10-054165.004165.004120.004135.0061400254646500
2017-10-044175.004185.004115.004150.0047600197395000
2017-10-034240.004240.004150.004165.0053900224941000
2017-10-024235.004245.004145.004160.0067000279925000
2017-09-294190.004225.004160.004220.0072600304793000
2017-09-284140.004225.004095.004220.0090500378321500
2017-09-274160.004160.004055.004095.0050000204527000
2017-09-264050.004100.004050.004085.0079800325292500
2017-09-254045.004075.004025.004045.0055000222529000
2017-09-224030.004050.003975.004025.0079800320851000
2017-09-214020.004030.003990.004025.0097300390441500
2017-09-204010.004065.004005.004025.0092300372125000
2017-09-194060.004060.003970.004020.00163900659255500
2017-09-154010.004040.003980.004040.00119100479732500
2017-09-144125.004125.004030.004045.0077900316166000
2017-09-134060.004190.004025.004150.00115600477006000
2017-09-124075.004085.003985.004060.00107300433957000
2017-09-114010.004075.004005.004060.0088500359264500
2017-09-084005.004015.003960.003970.00101900406650000
2017-09-073975.004035.003975.004015.0050400201945000
2017-09-063910.003965.003895.003950.0056400221714000
2017-09-054000.004020.003940.003940.0083700332696000
2017-09-044070.004070.003995.004020.0072900293028500
2017-09-014030.004120.004010.004095.00124800508434000
2017-08-313960.004010.003935.004005.0072900290325500
2017-08-304000.004010.003920.003940.0056100221421000
2017-08-293890.003970.003880.003955.0081600320250000
2017-08-283925.003960.003880.003935.0098100385210000
2017-08-253930.003950.003865.003920.0086600339004500
2017-08-243875.003970.003865.003915.00127100499562000
2017-08-233870.003890.003830.003880.0069500268810500
2017-08-223820.003845.003800.003800.0070200268275000
2017-08-213760.003810.003755.003800.0090800344065000
2017-08-183790.003815.003760.003760.00103000389663000
2017-08-173850.003895.003845.003860.0064800250707000
2017-08-163840.003870.003820.003845.0097800375843000
2017-08-153865.003895.003805.003825.00104600402046500
2017-08-143840.003850.003795.003800.0068800262808500
2017-08-103900.003935.003860.003895.0079400308702500
2017-08-093940.003945.003830.003900.00116300450826000
2017-08-084030.004045.003945.003960.0085800340790500
2017-08-074000.004040.003980.004025.0094400379088000
2017-08-043955.003995.003920.003980.0072600288740500
2017-08-033975.003985.003930.003975.0074500295194500
2017-08-023965.003985.003900.003910.00160700631882000
2017-08-014065.004095.003930.003940.00146500584622000
2017-07-313915.004125.003915.004100.003132001275147500
2017-07-283980.004000.003880.003885.00136500533405000
2017-07-273935.004015.003925.003980.00134200534007500
2017-07-263980.003985.003905.003915.00133700525183500
2017-07-254110.004110.003930.003960.00183200729616500
2017-07-244115.004145.004080.004120.00122200502608500
2017-07-214150.004175.004115.004125.0060800251235500
2017-07-204080.004190.004080.004165.00121400505240000
2017-07-194045.004065.004020.004050.0094200380793000
2017-07-184050.004050.003995.004040.0078200314901000
2017-07-144115.004140.004060.004065.0080400328928000
2017-07-134115.004170.004095.004100.00123100508160500
2017-07-124125.004200.004085.004095.0079200326816500
2017-07-114080.004120.004075.004120.0091000373518500
2017-07-104020.004080.003985.004035.0071100286737500
2017-07-073970.004025.003970.003990.0071600286234000
2017-07-063990.004035.003990.004015.00107400430957000
2017-07-054000.004010.003970.003985.00110700441528500
2017-07-044025.004070.003985.004010.00110300443703500
2017-07-033965.004040.003950.003980.0083300332240500
2017-06-303965.003975.003900.003960.00130800515794000
2017-06-293985.004060.003960.003965.00121100482184500
2017-06-284035.004035.003960.003960.00128800513325000
2017-06-274105.004125.003990.004025.00178800722443500
2017-06-264055.004090.004005.004015.0098200395779500
2017-06-234200.004205.004050.004055.00147700607345000
2017-06-224265.004320.004210.004220.0072600308402000
2017-06-214115.004240.004110.004220.00150700629552000
2017-06-204105.004120.004080.004100.0075900310969000
2017-06-194095.004095.004035.004055.00104400422598000
2017-06-164140.004155.004065.004105.00161800662777500
2017-06-154075.004130.004065.004105.0052300214660500
2017-06-144115.004155.004095.004100.0070600290448000
2017-06-134030.004115.004030.004065.0052100212114000
2017-06-124030.004075.004020.004065.0043000174230000
2017-06-094065.004105.004035.004085.00100100408312000
2017-06-084110.004130.004060.004060.0060600247509500
2017-06-074160.004170.004065.004110.0075300309069500
2017-06-064185.004185.004115.004130.0060900252179500
2017-06-054125.004195.004095.004175.0083300345814500
2017-06-024115.004155.004085.004135.00135700559948000
2017-06-014015.004095.004015.004095.0091600373603500
2017-05-314020.004025.003985.004015.00109200437596500
2017-05-303990.004040.003955.004025.00120900483587000
2017-05-294040.004065.003980.004010.00131500528488500
2017-05-264155.004165.004050.004055.00128000521650000
2017-05-254145.004195.004090.004140.00209100866718000
2017-05-243985.004035.003975.004030.00152900614360000
2017-05-233915.003955.003900.003945.00126100495863500
2017-05-223830.003875.003810.003870.0084700326288500
2017-05-193870.003880.003780.003795.00103800395086500
2017-05-183790.003825.003755.003815.00135400514976000
2017-05-173795.003885.003775.003840.00159800613094000
2017-05-163780.003795.003700.003760.00102900384639500
2017-05-153690.003720.003680.003715.0081300301142500
2017-05-123640.003720.003615.003715.00117900434401500
2017-05-113600.003820.003600.003635.00253000933568000
2017-05-103675.003675.003545.003550.00122000437190000
2017-05-093640.003650.003610.003635.0072600263637500
2017-05-083565.003640.003555.003630.00105000378903500
2017-05-023490.003550.003470.003530.0081700287816500
2017-05-013485.003500.003475.003495.0044600155567500
2017-04-283490.003500.003465.003500.0061500214202000
2017-04-273445.003485.003430.003480.0092400319939000
2017-04-263400.003435.003380.003425.0084900289128500
2017-04-253320.003365.003310.003355.0070000234385500
2017-04-243350.003375.003320.003345.0069600232756500
2017-04-213270.003295.003250.003280.0097200318497000
2017-04-203215.003245.003200.003220.0058700189341000
2017-04-193220.003275.003210.003215.00109400353240000
2017-04-183180.003265.003175.003250.0083600269617000
2017-04-173145.003165.003120.003150.0039700124841500
2017-04-143225.003240.003120.003130.0066800211373000
2017-04-133215.003235.003165.003210.0068100217622500
2017-04-123215.003245.003185.003210.0073500235692000
2017-04-113225.003260.003205.003230.0054900177359500
2017-04-103275.003280.003215.003220.0052500169518500
2017-04-073235.003265.003195.003235.00108800351117500
2017-04-063255.003280.003205.003220.0099500321682000
2017-04-053265.003295.003245.003290.0098800323330000
2017-04-043300.003360.003275.003295.00111800370154000
2017-04-033285.003330.003240.003310.0086100283785500
2017-03-313350.003375.003270.003270.00106300352397000
2017-03-303310.003325.003280.003290.00116900385847000
2017-03-293295.003325.003270.003320.0056700187224000
2017-03-283255.003295.003240.003295.00101000330464000
2017-03-273220.003270.003220.003250.00141300458797500
2017-03-243315.003325.003275.003290.0064100211194000
2017-03-233300.003315.003270.003315.0058600193230000
2017-03-223295.003340.003280.003325.0084800281165500
2017-03-213305.003365.003300.003355.0067800226689500
2017-03-173330.003350.003250.003305.00117000387716000
2017-03-163245.003330.003225.003310.0082100270757000
2017-03-153270.003275.003200.003255.00132900430797000
2017-03-143310.003330.003235.003315.00141800466555000
2017-03-133350.003360.003315.003330.0092800309532000
2017-03-103400.003430.003340.003355.00213700722257500
2017-03-093280.003410.003280.003400.00188500635897000
2017-03-083230.003280.003220.003235.0076400247653000
2017-03-073225.003235.003190.003205.0077900249700500
2017-03-063225.003250.003210.003235.0067100217115500
2017-03-033145.003195.003115.003195.0099100314079500
2017-03-023200.003210.003150.003165.00103300327707000
2017-03-013150.003165.003125.003155.0073300230362000
2017-02-283195.003210.003150.003150.0082800263222000
2017-02-273145.003210.003130.003190.00139000443547500
2017-02-243105.003115.003070.003085.0049200151990500
2017-02-233135.003175.003100.003120.0067100209491500
2017-02-223155.003155.003065.003115.00193700601348000
2017-02-213170.003220.003155.003165.0065300207330000
2017-02-203165.003190.003135.003155.0047200148811000
2017-02-173125.003195.003120.003165.0098700311961000
2017-02-163120.003150.003100.003130.0097300304104500
2017-02-153150.003160.003095.003115.0075600235714500
2017-02-143180.003195.003120.003125.0099100312432000
2017-02-133200.003280.003170.003180.00161600520051500
2017-02-103020.003155.003020.003145.00184600575482000
2017-02-092992.003020.002975.003010.00145700437471800
2017-02-083045.003050.002992.003005.00113900343041000
2017-02-073000.003060.002995.003035.00134800409017500
2017-02-063020.003090.003000.003000.00122500370767000
2017-02-033005.003075.002992.003000.00245200740706400
2017-02-023010.003050.002985.003005.00188200567388700
2017-02-013045.003110.002965.003000.003370001018279600
2017-01-312871.002920.002862.002896.00141500410067400
2017-01-302906.002922.002852.002871.0096700277940400
2017-01-272925.002944.002904.002912.0078200228195000
2017-01-262913.002927.002878.002925.0066600193775200
2017-01-252910.002930.002865.002895.0082900239306100
2017-01-242876.002896.002867.002894.00114600330664400
2017-01-232856.002900.002836.002880.0062000178139000
2017-01-202881.002899.002869.002881.00108500312785500
2017-01-192885.002899.002866.002897.0086500249661500
2017-01-182854.002889.002830.002863.0072000205511800
2017-01-172898.002900.002852.002871.00112000321667000
2017-01-162916.002933.002898.002912.0056500164538900
2017-01-132893.002944.002893.002933.0072300211704900
2017-01-122947.002947.002892.002924.0052300152495900
2017-01-112959.002965.002929.002944.0040500119259700
2017-01-103000.003000.002920.002962.00131100387979600
2017-01-062974.003015.002947.002971.00143100425027300
2017-01-052988.003015.002931.002958.00125700371993500
2017-01-042934.002957.002902.002950.00168900497955300
2016-12-302837.002905.002800.002890.00126600363039300
2016-12-292884.002920.002831.002839.00150800430888500
2016-12-282863.002912.002850.002904.0083200240779100
2016-12-272788.002874.002780.002863.0088800252452000
2016-12-262816.002820.002746.002800.00127300355925000
2016-12-222845.002867.002826.002858.00116500332026100
2016-12-212920.002969.002862.002869.00196900570908000
2016-12-202858.002935.002847.002897.00155500450735000
2016-12-192872.002887.002830.002848.00134100382125200
2016-12-162849.002913.002837.002902.00193900560008000
2016-12-152827.002838.002796.002821.0096900272984400
2016-12-142831.002853.002801.002826.0088500249962700
2016-12-132764.002840.002764.002833.00109500306996900
2016-12-122735.002752.002713.002751.00108900297968000
2016-12-092743.002760.002658.002724.00304200820478800

   ※ 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