[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 
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
2016-04-205180.005210.005090.005120.003075001577419000
2016-04-195100.005160.005070.005150.002721001393687000
2016-04-184935.005080.004935.005010.002584001292834500
2016-04-155160.005230.005130.005190.002383001236172000
2016-04-145200.005260.005170.005260.002346001224819000
2016-04-135050.005180.005000.005150.003402001730305000
2016-04-124920.005070.004905.005040.002491001247573500
2016-04-115070.005070.004910.004990.003145001562173000
2016-04-085040.005190.005030.005140.002529001294630000
2016-04-074980.005130.004925.005090.003435001736361000
2016-04-064950.005010.004845.004985.002703001338387500
2016-04-055000.005080.005000.005010.002596001305652000
2016-04-045200.005230.004950.005070.004540002293016500
2016-04-015410.005430.005200.005210.002537001340979000
2016-03-315460.005510.005410.005410.001881001025065000
2016-03-305440.005520.005430.005440.00146800802874000
2016-03-295420.005490.005370.005470.00154100840714000
2016-03-285490.005520.005410.005520.00148800815735000
2016-03-255400.005480.005380.005440.00142500775616000
2016-03-245390.005450.005360.005410.00158800858355000
2016-03-235430.005510.005400.005440.0098100534057000
2016-03-225370.005480.005320.005480.00177300963927000
2016-03-185340.005370.005250.005320.00165100875971000
2016-03-175380.005460.005310.005340.001933001041131000
2016-03-165330.005370.005290.005320.001899001010969000
2016-03-155380.005440.005350.005380.00150500810313000
2016-03-145370.005480.005350.005400.00173500939882000
2016-03-115320.005360.005280.005330.003003001598305000
2016-03-105310.005400.005260.005390.003576001909864000
2016-03-095110.005150.005020.005110.00165900842874000
2016-03-085220.005230.005060.005170.00176900911032000
2016-03-075270.005290.005190.005250.00181000949132000
2016-03-045170.005200.005110.005180.00192800994302000
2016-03-035150.005260.005110.005250.00188500980128000
2016-03-025170.005270.005140.005220.00167800877629000
2016-03-015050.005110.005000.005040.00124800630291000
2016-02-295230.005270.005100.005100.00129900672549000
2016-02-265190.005230.005150.005150.0093300482877000
2016-02-255060.005190.005060.005150.00147600759873000
2016-02-245000.005100.004975.005060.002640001332159000
2016-02-235060.005140.004990.005020.003336001681236000
2016-02-224990.005080.004965.005060.002579001299476000
2016-02-195130.005220.005010.005070.003129001590989000
2016-02-185280.005300.005140.005170.002773001444784000
2016-02-175080.005230.005080.005160.002342001206705000
2016-02-165020.005180.004985.005080.00195000996052000
2016-02-154985.005120.004870.005090.002903001453658500
2016-02-124920.004960.004745.004775.003625001761860500
2016-02-105160.005160.004925.005020.003401001709139500
2016-02-095150.005190.005060.005140.003376001732313000
2016-02-085240.005370.005230.005330.003805002020498000
2016-02-055380.005450.005290.005390.004298002309623000
2016-02-045500.005530.005400.005430.002511001367012000
2016-02-035690.005690.005490.005570.003265001820920000
2016-02-025860.005890.005730.005790.002844001655537000
2016-02-015880.005950.005750.005900.005042002959064000
2016-01-295490.005790.005450.005780.003799002138235000
2016-01-285380.005520.005380.005420.002114001152409000
2016-01-275400.005500.005370.005440.002328001266458000
2016-01-265310.005340.005240.005280.00171900910284000
2016-01-255300.005450.005270.005380.003672001972946000
2016-01-225000.005200.004935.005180.002272001153531500
2016-01-214990.005120.004870.004870.003003001494745000
2016-01-205100.005160.005020.005020.002967001505981000
2016-01-195000.005080.004990.005070.00193900977295500
2016-01-184915.005040.004890.005020.00192900958868500
2016-01-155110.005110.004940.004975.00164600825539000
2016-01-145010.005020.004935.005010.00161300805260500
2016-01-135050.005140.005050.005130.00173300885328000
2016-01-125050.005160.005030.005040.002413001227694000
2016-01-085040.005200.005020.005110.00187100957106000
2016-01-075170.005250.005100.005110.00158800816586000
2016-01-065320.005350.005180.005230.00169800890972000
2016-01-055350.005390.005290.005320.001922001024961000
2016-01-045530.005540.005360.005370.00180900981958000
2015-12-305560.005660.005560.005630.00106600599836000
2015-12-295530.005580.005460.005570.00100800557224000
2015-12-285530.005550.005460.005520.0099700549118000
2015-12-255500.005580.005470.005540.00132200732331000
2015-12-245560.005590.005490.005490.002053001135603000
2015-12-225510.005550.005440.005490.001823001002457000
2015-12-215330.005490.005300.005470.002974001607079000
2015-12-185450.005500.005340.005350.002255001219167000
2015-12-175380.005460.005360.005410.00169300916819000
2015-12-165360.005380.005300.005340.001947001038749000
2015-12-155330.005360.005250.005320.002923001553901000
2015-12-145330.005400.005220.005370.003126001664898000
2015-12-115300.005430.005300.005400.003074001651013000
2015-12-105240.005370.005220.005330.003499001858644000
2015-12-095290.005400.005280.005300.002196001171224000
2015-12-085320.005360.005250.005290.001957001034650000
2015-12-075340.005390.005320.005320.00171500918763000
2015-12-045180.005310.005180.005250.003197001684784000
2015-12-035280.005310.005230.005280.001986001048491000
2015-12-025360.005360.005230.005240.002429001279859000

   ※ 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