[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 
2016-12-092743.002760.002658.002724.00304200820478800
2016-12-082777.002777.002737.002761.00151500417975800
2016-12-072763.002778.002728.002729.00140200384758000
2016-12-062880.002891.002707.002739.00295900816943400
2016-12-052816.002861.002806.002856.0095700272193300
2016-12-022853.002895.002829.002852.00226900647633100
2016-12-012900.002909.002836.002850.00146800421523300
2016-11-302830.002880.002812.002876.00233200666753300
2016-11-292853.002855.002778.002795.00207400580603400
2016-11-282823.002879.002823.002863.00107400307143600
2016-11-252792.002819.002780.002812.00107600301655000
2016-11-242805.002805.002755.002776.00168000466687500
2016-11-222776.002799.002757.002786.0093400260093200
2016-11-212815.002815.002743.002779.00186400516434400
2016-11-182800.002822.002767.002805.00137600385405700
2016-11-172762.002786.002735.002782.00142900396379800
2016-11-162707.002778.002683.002775.00248500680980600
2016-11-152733.002733.002677.002696.00138100371791700
2016-11-142720.002741.002700.002740.00134200366169300
2016-11-112682.002750.002664.002682.00285000767694000
2016-11-102600.002693.002599.002658.00302600802010400
2016-11-092540.002570.002434.002540.00325700816809100
2016-11-082436.002566.002427.002543.00277200693217700
2016-11-072482.002494.002445.002462.00144300355169900
2016-11-042434.002477.002419.002467.00216200529928700
2016-11-022495.002495.002423.002467.00231300567957000
2016-11-012589.002589.002521.002528.00213600542028700
2016-10-312590.002614.002571.002595.0099500257951900
2016-10-282630.002634.002582.002595.00155700404626800
2016-10-272630.002643.002597.002634.00152600399224300
2016-10-262621.002650.002600.002625.00162200426058600
2016-10-252600.002642.002569.002638.00184700483828300
2016-10-242552.002608.002527.002604.00150900390055200
2016-10-212549.002553.002507.002546.00204800519788600
2016-10-202530.002559.002521.002543.00192700489096900
2016-10-192483.002535.002463.002480.00172600428927500
2016-10-182468.002481.002431.002477.00126600311695700
2016-10-172450.002466.002427.002463.00176300430972500
2016-10-142429.002495.002413.002471.00163800404815600
2016-10-132413.002439.002397.002430.00202700490578400
2016-10-122428.002448.002403.002423.00198600482252100
2016-10-112461.002498.002428.002478.00208200512945800
2016-10-072393.002487.002365.002472.00375500919750900
2016-10-062319.002380.002306.002366.00331800778647600
2016-10-052303.002303.002237.002256.00180100406851900
2016-10-042250.002324.002232.002305.00270200618564600
2016-10-032238.002269.002222.002243.00119900269258000
2016-09-302220.002282.002214.002245.00108400244472200
2016-09-292247.002247.002214.002227.00251500559520300
2016-09-282207.002260.002207.002242.00128900287630800
2016-09-272237.002247.002143.002240.00219000482075100
2016-09-262240.002291.002210.002275.00146600332174400
2016-09-232185.002240.002160.002218.00193000426462300
2016-09-212176.002180.002106.002174.00261400561122900
2016-09-202098.002215.002097.002191.00370900804690000
2016-09-162001.002070.001919.002070.007369001486361400
2016-09-151897.001913.001883.001893.002570048755500
2016-09-141901.001917.001889.001900.002420046088300
2016-09-131936.001940.001906.001917.003220061778000
2016-09-121891.001940.001882.001936.004460085744300
2016-09-091907.001943.001898.001914.0068500130982200
2016-09-081966.001971.001930.001947.0072400140723000
2016-09-071959.001985.001945.001980.0061100120297900
2016-09-061948.001994.001948.001988.003690072915100
2016-09-051950.001959.001930.001942.004570088788200
2016-09-021962.001962.001911.001932.0071600138088400
2016-09-011910.001992.001910.001979.00101800199862200
2016-08-311902.001913.001870.001913.00137100260306500
2016-08-301890.001894.001851.001885.0077900145874400
2016-08-291913.001951.001896.001897.004290081777800
2016-08-261878.001902.001854.001898.0055800105331800
2016-08-251904.001904.001869.001878.004880092052500
2016-08-241896.001915.001876.001895.0078900149235500
2016-08-231854.001914.001854.001888.00174800329733600
2016-08-221840.001859.001826.001855.00117300216768200
2016-08-191830.001835.001805.001831.0066500121492100
2016-08-181855.001875.001820.001822.0057500105649500
2016-08-171845.001899.001845.001876.00100600188170000
2016-08-161888.001900.001844.001844.0083200155301600
2016-08-151890.001910.001871.001881.0069500130934900
2016-08-121898.001915.001884.001891.0054500103425900
2016-08-101881.001909.001861.001883.0079900150791300
2016-08-091855.001903.001843.001899.0093400175328300
2016-08-081868.001898.001823.001850.00110800204693600
2016-08-051869.001888.001818.001830.0088000161568800
2016-08-041910.001928.001839.001857.00205000381680300
2016-08-031907.001928.001879.001897.00103000195937800
2016-08-021971.001996.001932.001944.00150800295983000
2016-08-012008.002025.001970.001986.00180300359849500
2016-07-291995.002010.001926.002003.00221200434518300
2016-07-281762.002071.001762.002010.00211000406837800
2016-07-271765.001799.001746.001794.00117200208420000
2016-07-261740.001765.001724.001747.005120089275100
2016-07-251737.001768.001736.001753.0088200154640000
2016-07-221710.001764.001704.001736.00127500220494000
2016-07-211742.001742.001706.001723.0096600166007700
2016-07-201731.001741.001714.001741.0085400147771700
2016-07-191700.001731.001686.001729.0074300127120500
2016-07-151667.001672.001640.001645.0067000110807900
2016-07-141650.001677.001636.001653.0065400108358800
2016-07-131672.001678.001629.001650.00102600169981900
2016-07-121629.001688.001629.001669.00146300244352400
2016-07-111572.001611.001567.001596.0076700121853500
2016-07-081569.001579.001547.001549.0095900149836000
2016-07-071543.001563.001521.001558.0064600100054900
2016-07-061551.001554.001501.001542.00119500183195400
2016-07-051577.001596.001567.001591.0079100125333400
2016-07-041599.001599.001554.001577.00114700180847400
2016-07-011602.001614.001588.001600.0079300126821200
2016-06-301571.001620.001551.001609.00147700234397000
2016-06-291578.001594.001566.001572.00111400175841000
2016-06-281440.001564.001410.001556.00173700263322900
2016-06-271389.001462.001389.001453.005870084707900
2016-06-241506.001506.001371.001381.006460091087000
2016-06-231497.001501.001479.001499.003080045963100
2016-06-221490.001499.001477.001490.0071200105946800
2016-06-211484.001516.001476.001505.005540082964000
2016-06-201494.001510.001480.001497.0073100109091900
2016-06-171411.001503.001399.001468.00153300224885200
2016-06-161430.001458.001384.001388.006930097735600
2016-06-151455.001458.001439.001442.005430078600800
2016-06-141481.001497.001456.001462.004360063956300
2016-06-131535.001535.001478.001478.0067900101389900
2016-06-101594.001594.001557.001569.0081800129087900
2016-06-091571.001577.001553.001571.005050079138400
2016-06-081588.001599.001567.001581.003930061984200
2016-06-071561.001591.001555.001588.0079500125145100
2016-06-061595.001596.001546.001555.0092400144408300
2016-06-031563.001620.001563.001620.00166100265810600
2016-06-021554.001568.001515.001553.00166200258001100
2016-06-011536.001570.001536.001556.005900091675600
2016-05-311520.001537.001504.001536.00113200173183600
2016-05-301505.001525.001485.001522.0089700135378000
2016-05-271472.001490.001471.001485.0087000128746200
2016-05-261528.001528.001469.001476.00205000303982400
2016-05-251551.001551.001514.001526.006250095674700
2016-05-241539.001551.001500.001529.0087600134380100
2016-05-231543.001553.001535.001543.006210095781400
2016-05-201544.001557.001524.001543.0071500110383800
2016-05-191526.001542.001511.001534.0085900131249900
2016-05-181506.001506.001465.001497.00170800253648200
2016-05-171523.001530.001504.001523.004640070480800
2016-05-161506.001536.001504.001505.005840088551600
2016-05-131559.001563.001501.001518.00110200168010400
2016-05-121540.001578.001485.001577.00205600315173300
2016-05-111670.001700.001574.001588.00153300248295800
2016-05-101633.001668.001621.001656.0075200124203900
2016-05-091633.001641.001611.001620.005430088147700
2016-05-061607.001622.001586.001607.005230083614000
2016-05-021621.001642.001602.001606.005450088064600
2016-04-281720.001735.001681.001689.0079100135309600
2016-04-271697.001704.001680.001686.004410074571600
2016-04-261721.001728.001666.001687.0079200133526100
2016-04-251748.001750.001660.001727.004740081840200
2016-04-221737.001770.001730.001750.0072400126284800
2016-04-211739.001746.001711.001731.0066200114592800
2016-04-201712.001737.001700.001705.005660097090600
2016-04-191696.001710.001679.001698.0070300118901300
2016-04-181621.001672.001619.001656.005960098738200
2016-04-151682.001698.001671.001675.003720062554900
2016-04-141667.001689.001656.001689.0060400101292700
2016-04-131615.001648.001604.001627.00146600238758300
2016-04-121583.001610.001574.001602.004900078274100
2016-04-111600.001615.001570.001594.0068300108557600
2016-04-081540.001621.001540.001602.0089800142346400
2016-04-071559.001580.001547.001569.004140064910200
2016-04-061580.001592.001555.001569.005290083251500
2016-04-051623.001651.001565.001580.0079200125801900
2016-04-041649.001678.001624.001635.00107700177086800
2016-04-011708.001716.001633.001638.00137800229076400
2016-03-311743.001762.001700.001703.00104700179769800
2016-03-301749.001792.001735.001743.0093200164031800
2016-03-291760.001774.001720.001751.00114500199961900
2016-03-281754.001789.001741.001773.0059300104494800
2016-03-251769.001773.001725.001751.0065500114421100
2016-03-241764.001777.001740.001752.00127000223176900
2016-03-231738.001777.001730.001771.0096600169311900
2016-03-221720.001734.001663.001723.00153500261607900
2016-03-181689.001722.001658.001705.00136100230219500
2016-03-171668.001708.001668.001693.00100600170206300
2016-03-161638.001681.001636.001660.00117100194427300
2016-03-151621.001669.001621.001645.0096800159586500
2016-03-141593.001628.001588.001621.005500088721800
2016-03-111546.001592.001537.001578.0065600102409300
2016-03-101538.001580.001529.001572.006130096085300
2016-03-091550.001565.001506.001515.0092100139909600
2016-03-081591.001604.001537.001568.006280098379500
2016-03-071653.001675.001577.001606.0094500151480200
2016-03-041586.001661.001582.001658.0098000159874200
2016-03-031577.001585.001551.001576.005980093906800
2016-03-021553.001598.001553.001587.0073100115702400
2016-03-011516.001532.001478.001515.0073900111147900
2016-02-291540.001552.001525.001525.0074400114141100
2016-02-261539.001555.001514.001520.005090077614900
2016-02-251504.001558.001480.001536.00240300363799900
2016-02-241488.001528.001488.001502.0069600104752400
2016-02-231533.001544.001468.001496.00106900159884800
2016-02-221498.001573.001485.001529.0081700125426300
2016-02-191545.001558.001504.001523.00115000175003000
2016-02-181578.001591.001543.001558.00119900187964300
2016-02-171565.001602.001502.001532.00150400232864100
2016-02-161581.001633.001559.001565.00211800336871600
2016-02-151560.001616.001526.001604.0093500147170500
2016-02-121548.001596.001511.001519.00129400199957800
2016-02-101693.001702.001570.001588.0092100148536400
2016-02-091688.001707.001627.001675.0076900128690500
2016-02-081690.001788.001663.001777.0068100118893700
2016-02-051725.001759.001705.001721.004420076186400
2016-02-041793.001811.001757.001764.0076400136321900
2016-02-031849.001885.001769.001794.0093400168029400
2016-02-021869.001925.001855.001899.00157800299713200
2016-02-011806.001892.001805.001869.00272100505205300
2016-01-291683.001743.001649.001727.00126400213085700
2016-01-281637.001673.001620.001650.00118900195736400
2016-01-271619.001642.001602.001637.0076700124749500
2016-01-261602.001636.001585.001592.0073600118319600
2016-01-251605.001660.001598.001634.00112200182767700
2016-01-221570.001589.001534.001566.00136400212929700
2016-01-211554.001617.001524.001526.00118700186440700
2016-01-201605.001612.001555.001559.00102000161448500
2016-01-191661.001668.001610.001620.00103100167643700
2016-01-181656.001700.001639.001675.005170086130100
2016-01-151710.001724.001673.001695.0094300159286600
2016-01-141668.001683.001636.001678.0071200118381600
2016-01-131661.001722.001661.001715.004830082125800
2016-01-121734.001746.001659.001660.00144700245019600
2016-01-081814.001824.001761.001761.00137000244442600
2016-01-071811.001844.001779.001832.00152700277998200
2016-01-061804.001838.001775.001801.0079500143702700
2016-01-051812.001827.001789.001798.0082500148667600
2016-01-041800.001825.001770.001782.0090500162247000
2015-12-301807.001837.001782.001830.0056200102028000
2015-12-291767.001815.001752.001807.0090000161689300
2015-12-281824.001826.001765.001778.00124800222711800
2015-12-251818.001882.001802.001827.00153500282634400
2015-12-241827.001859.001794.001801.00134000243352000
2015-12-221819.001881.001812.001827.00151000277374300
2015-12-211809.001823.001757.001803.00152000272831700
2015-12-181812.001843.001803.001821.00128400233689800
2015-12-171834.001865.001810.001820.00139100254415000
2015-12-161769.001795.001753.001786.0077500137603100
2015-12-151792.001814.001739.001749.00252300445144500
2015-12-141806.001806.001740.001776.00157100277256700
2015-12-111821.001861.001820.001824.00160800294855400
2015-12-101880.001912.001851.001856.00163100305260800
2015-12-091910.001914.001871.001906.00160100303700500
2015-12-081891.001952.001870.001924.00193300373229500
2015-12-071892.001902.001870.001874.0089100167783800
2015-12-041926.001936.001883.001892.00185900354714400
2015-12-031811.001953.001810.001926.00362500687987700

   ※ 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