[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 
2017-05-233915.003955.003900.003945.00126100495863500
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
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

   ※ 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