[7988 東証1部] ニフコ 日足 時系列データ

[7988 東証1部] ニフコ (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-275500.005590.005490.005580.00105900589918000
2017-04-265510.005610.005490.005570.00134500748545000
2017-04-255460.005540.005430.005500.002624001441410000
2017-04-245510.005520.005410.005450.00182600994704000
2017-04-215390.005420.005350.005410.002466001328708000
2017-04-205370.005420.005370.005390.00170700920533000
2017-04-195330.005390.005330.005340.002189001172520000
2017-04-185370.005420.005340.005390.002004001077970000
2017-04-175350.005440.005300.005420.003592001935383000
2017-04-145450.005460.005360.005370.002577001389640000
2017-04-135420.005470.005410.005450.002839001546529000
2017-04-125540.005570.005460.005490.001856001022024000
2017-04-115580.005630.005550.005570.003002001674175000
2017-04-105570.005670.005570.005580.002721001528372000
2017-04-075560.005610.005520.005540.002786001547250000
2017-04-065500.005510.005420.005470.003255001780518000
2017-04-055560.005590.005480.005500.002896001600238000
2017-04-045530.005650.005490.005560.004568002542069000
2017-04-035570.005580.005530.005560.002344001303019000
2017-03-315690.005700.005590.005590.002323001308182000
2017-03-305670.005730.005660.005670.002032001154864000
2017-03-295720.005750.005660.005700.003177001808200000
2017-03-285680.005760.005670.005760.001973001129658000
2017-03-275650.005700.005630.005630.00127000717234000
2017-03-245680.005750.005660.005740.00120200687581000
2017-03-235650.005700.005620.005690.00156900890395000
2017-03-225780.005790.005660.005660.002249001285601000
2017-03-215750.005800.005680.005710.002691001537354000
2017-03-175790.005850.005730.005730.002383001372012000
2017-03-165800.005910.005750.005870.002465001440545000
2017-03-155890.005890.005830.005830.00170200995725000
2017-03-145900.005910.005820.005880.00134100788418000
2017-03-135790.005870.005790.005840.002014001174412000
2017-03-105750.005790.005690.005740.002354001351708000
2017-03-095670.005670.005560.005610.002592001450732000
2017-03-085730.005750.005640.005640.001769001002237000
2017-03-075740.005800.005710.005710.003054001752878000
2017-03-065710.005770.005700.005740.001930001108999000
2017-03-035720.005800.005670.005710.001767001009265000
2017-03-025860.005860.005690.005720.003469001997486000
2017-03-015730.005820.005720.005810.00132800767522000
2017-02-285730.005780.005720.005750.002265001303942000
2017-02-275700.005720.005660.005690.001887001073599000
2017-02-245710.005800.005710.005760.001841001060703000
2017-02-235820.005840.005740.005780.00162900939874000
2017-02-225860.005860.005760.005770.00140900815597000
2017-02-215710.005770.005710.005760.00135000775674000
2017-02-205640.005720.005620.005710.00132000750619000
2017-02-175670.005680.005590.005660.00148900840507000
2017-02-165670.005680.005600.005650.001861001048823000
2017-02-155620.005670.005610.005640.00167900946603000
2017-02-145600.005620.005570.005580.00176300986091000
2017-02-135640.005640.005560.005610.00138500774948000
2017-02-105590.005600.005540.005570.00131600733844000
2017-02-095550.005560.005500.005520.00123100680680000
2017-02-085580.005600.005520.005560.00149200828850000
2017-02-075590.005600.005520.005550.002639001464316000
2017-02-065710.005710.005550.005610.002602001462833000
2017-02-035690.005820.005620.005680.003045001741323000
2017-02-025720.005770.005640.005680.002633001503418000
2017-02-015720.005800.005690.005770.002037001172901000
2017-01-315690.005730.005660.005700.002036001161553000
2017-01-305800.005820.005750.005810.00131100759527000
2017-01-275790.005810.005730.005790.00161600933956000
2017-01-265840.005870.005790.005800.001779001032850000
2017-01-255830.005850.005740.005790.00165800958393000
2017-01-245750.005860.005720.005790.002973001718307000
2017-01-235790.005890.005790.005820.003602002103659000
2017-01-205950.006010.005890.005980.002376001415820000
2017-01-195980.006010.005940.005950.00133900798237000
2017-01-185920.005970.005860.005950.00110700655493000
2017-01-176010.006020.005930.005940.001726001029075000
2017-01-166070.006120.006040.006060.00145700884147000
2017-01-136080.006110.006030.006070.002479001502582000
2017-01-126190.006200.006100.006160.00114900706837000
2017-01-116220.006220.006170.006210.0090200559690000
2017-01-106140.006260.006130.006190.002073001284871000
2017-01-066140.006180.006130.006160.00152300937384000
2017-01-056240.006290.006190.006240.001906001189223000
2017-01-046230.006290.006190.006290.002838001774946000
2016-12-306170.006220.006130.006170.00109900678349000
2016-12-296250.006270.006150.006190.00149200924133000
2016-12-286230.006270.006190.006250.00119200742364000
2016-12-276120.006240.006120.006210.00150900935830000
2016-12-266220.006220.006160.006160.0093200575989000
2016-12-226170.006190.006130.006180.00131100808719000
2016-12-216200.006220.006150.006160.00148000915399000
2016-12-206170.006200.006130.006190.00144000888989000
2016-12-196200.006220.006140.006200.00136000841211000
2016-12-166130.006220.006130.006200.002190001355523000
2016-12-156080.006130.006060.006100.001932001178770000
2016-12-146030.006070.006010.006040.001720001037619000
2016-12-135980.006040.005910.006030.001836001101107000
2016-12-125990.006010.005890.005950.002969001765540000
2016-12-096010.006050.005900.005930.004461002654210000
2016-12-086050.006130.006030.006060.002386001447975000
2016-12-076180.006190.006000.006040.002525001529169000
2016-12-066210.006230.006130.006140.002062001270617000
2016-12-056140.006150.006080.006110.00134800823711000
2016-12-026210.006220.006140.006150.002187001350240000
2016-12-016350.006350.006230.006260.002244001409205000
2016-11-306280.006290.006200.006280.002361001479071000
2016-11-296210.006290.006200.006240.001992001246210000
2016-11-286180.006210.006110.006190.002178001343043000
2016-11-256250.006290.006210.006230.001812001131240000
2016-11-246230.006250.006170.006220.002525001567576000
2016-11-226300.006340.006260.006290.00146900924661000
2016-11-216220.006270.006210.006220.00150000934296000
2016-11-186180.006300.006170.006280.001761001102877000
2016-11-176170.006240.006130.006190.001840001136972000
2016-11-166250.006280.006170.006230.002331001451631000
2016-11-156290.006350.006250.006280.002014001264631000
2016-11-146060.006250.006040.006220.002297001422300000
2016-11-116140.006140.005970.006010.001936001166167000
2016-11-106100.006170.006010.006040.002184001319850000
2016-11-096050.006090.005790.005840.002237001318818000
2016-11-086020.006040.005950.006010.00157100943131000
2016-11-076050.006070.005930.006020.002361001419553000
2016-11-045900.006000.005890.005980.002550001516670000
2016-11-026020.006100.005990.006020.002350001418551000
2016-11-016020.006110.005970.006100.003356002032259000
2016-10-315820.006090.005780.006050.007520004484426000
2016-10-285570.005580.005490.005530.003615002000530000
2016-10-275520.005560.005480.005520.001921001059764000
2016-10-265580.005630.005550.005570.001983001105678000
2016-10-255600.005660.005590.005650.00131000737915000
2016-10-245550.005610.005520.005600.00101700567544000
2016-10-215680.005680.005550.005560.002925001636562000
2016-10-205720.005740.005670.005720.001980001131240000
2016-10-195680.005750.005610.005750.002700001537850000
2016-10-185670.005750.005640.005750.003338001906194000
2016-10-175580.005650.005570.005640.001779001000700000
2016-10-145520.005590.005510.005580.002911001617883000
2016-10-135510.005570.005510.005550.002211001224111000
2016-10-125520.005530.005440.005490.002537001393855000
2016-10-115530.005550.005500.005530.00164600909970000
2016-10-075460.005490.005420.005470.0094400515713000
2016-10-065470.005490.005440.005460.00111300608800000
2016-10-055420.005440.005380.005400.00117400635173000
2016-10-045400.005400.005350.005390.0095400513514000
2016-10-035350.005370.005300.005330.002315001234716000
2016-09-305340.005360.005300.005340.00147200785455000
2016-09-295380.005450.005370.005440.001949001054885000
2016-09-285460.005510.005270.005380.003016001615236000
2016-09-275450.005560.005400.005560.002228001227957000
2016-09-265630.005640.005510.005520.00124500690890000
2016-09-235600.005720.005560.005670.001773001003910000
2016-09-215520.005700.005480.005690.001871001049871000
2016-09-205440.005600.005440.005530.00134800747593000
2016-09-165470.005480.005380.005470.002199001196189000
2016-09-155490.005530.005430.005480.00119500655289000
2016-09-145380.005550.005380.005530.002285001259276000
2016-09-135390.005430.005350.005390.0096500519636000
2016-09-125350.005420.005350.005410.0082900446969000
2016-09-095450.005480.005380.005440.0099700542712000
2016-09-085450.005520.005440.005460.00129500708273000
2016-09-075380.005470.005340.005450.00180400981994000
2016-09-065370.005460.005330.005450.00142300769246000
2016-09-055380.005390.005320.005320.0075000400546000
2016-09-025340.005370.005290.005320.00101900542423000
2016-09-015270.005440.005250.005370.002456001317489000
2016-08-315200.005220.005140.005210.00158600823434000
2016-08-305150.005190.005100.005180.00178400919730000
2016-08-295190.005250.005130.005160.00138600717391000
2016-08-265210.005210.005110.005130.00185200952256000
2016-08-255340.005340.005270.005310.0099500527803000
2016-08-245320.005380.005310.005360.00184900990692000
2016-08-235260.005300.005240.005260.00170600898048000
2016-08-225220.005260.005160.005260.00137200714909000
2016-08-195300.005320.005170.005210.002207001153058000
2016-08-185190.005240.005160.005180.002116001097772000
2016-08-175160.005230.005150.005210.00134500699688000
2016-08-165270.005270.005170.005220.001979001034293000
2016-08-155320.005320.005270.005270.00101200535392000
2016-08-125360.005370.005320.005350.00111600596618000
2016-08-105260.005350.005250.005310.00138800736446000
2016-08-095310.005360.005260.005340.001944001035290000
2016-08-085400.005400.005280.005360.002404001282462000
2016-08-055290.005330.005220.005230.002530001331531000
2016-08-045420.005430.005290.005290.002713001445000000
2016-08-035320.005410.005290.005340.002472001323109000
2016-08-025410.005510.005410.005410.002637001437502000
2016-08-015520.005700.005410.005510.004795002643099000
2016-07-295650.005820.005540.005810.003418001943456000
2016-07-285630.005690.005610.005680.00149600846475000
2016-07-275670.005730.005640.005710.00167700955460000
2016-07-265640.005650.005570.005600.001898001064360000
2016-07-255750.005800.005650.005670.003182001816147000
2016-07-225720.005780.005700.005760.00148100850742000
2016-07-215860.005860.005750.005780.002164001252205000
2016-07-205710.005790.005650.005760.002093001201149000
2016-07-195620.005700.005560.005700.002927001652443000
2016-07-155590.005620.005550.005610.003492001950199000
2016-07-145590.005620.005550.005560.001801001004735000
2016-07-135590.005680.005570.005590.003335001874584000
2016-07-125390.005530.005380.005490.003831002103086000
2016-07-115250.005360.005250.005320.002285001215800000
2016-07-085260.005310.005190.005190.00187400980745000
2016-07-075290.005310.005230.005270.002477001304509000
2016-07-065160.005200.005110.005190.002702001395740000
2016-07-055260.005290.005220.005250.00124500653197000
2016-07-045250.005330.005210.005310.00177300937889000
2016-07-015340.005400.005270.005300.00156900834529000
2016-06-305490.005500.005340.005340.001924001038321000
2016-06-295340.005430.005250.005430.002145001154293000
2016-06-285210.005300.005160.005260.002243001175572000
2016-06-275360.005380.005180.005290.002773001467108000
2016-06-245550.005580.005000.005240.004358002277400000
2016-06-235490.005530.005420.005520.00128700704162000
2016-06-225480.005500.005400.005460.00132200720726000
2016-06-215400.005550.005380.005520.001890001039424000
2016-06-205470.005550.005420.005480.002036001119170000
2016-06-175350.005440.005310.005340.003644001953062000
2016-06-165440.005450.005250.005280.002561001358785000
2016-06-155440.005490.005390.005450.002224001211007000
2016-06-145530.005540.005410.005450.00170200928553000
2016-06-135610.005630.005560.005590.001994001117252000
2016-06-105720.005740.005650.005680.002087001188710000
2016-06-095720.005720.005640.005710.00165000936893000
2016-06-085730.005780.005680.005770.002341001347458000
2016-06-075600.005670.005590.005640.002030001143831000
2016-06-065510.005600.005460.005580.00171500953398000
2016-06-035560.005610.005500.005560.002441001354514000
2016-06-025580.005600.005530.005540.00164200913460000
2016-06-015670.005690.005600.005630.001904001073204000
2016-05-315650.005740.005610.005710.002068001178795000
2016-05-305680.005730.005640.005690.00126800720052000
2016-05-275550.005640.005540.005620.002148001204481000
2016-05-265540.005560.005480.005510.00152200839146000
2016-05-255570.005570.005490.005500.00126500698024000
2016-05-245470.005530.005420.005490.00181200992127000
2016-05-235580.005590.005450.005470.002519001383590000
2016-05-205450.005520.005420.005520.002732001500747000
2016-05-195490.005540.005430.005490.003024001654354000
2016-05-185340.005480.005320.005450.003743002025633000
2016-05-175310.005350.005280.005340.002091001114188000
2016-05-165420.005440.005330.005340.002329001252718000
2016-05-135570.005620.005410.005430.004118002256260000
2016-05-125270.005410.005250.005390.00130000694696000
2016-05-115380.005420.005310.005340.00135500725310000
2016-05-105250.005360.005230.005340.002113001125020000
2016-05-095240.005300.005230.005240.00144000756682000
2016-05-065210.005280.005150.005250.002236001167536000
2016-05-025100.005190.005020.005110.002051001044367000
2016-04-285380.005500.005250.005300.004670002501295000
2016-04-275200.005260.005170.005250.002368001237869000
2016-04-265220.005240.005140.005190.00141600733481000
2016-04-255210.005250.005170.005230.00156700817235000
2016-04-225150.005220.005120.005200.002225001148597000
2016-04-215200.005230.005130.005210.002004001040167000

   ※ 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