[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 
2017-10-206950.007030.006940.007000.002365001651711000
2017-10-196780.006860.006760.006850.00111800764063000
2017-10-186760.006780.006720.006760.00126800856216000
2017-10-176850.006890.006830.006860.001471001008492000
2017-10-166790.006830.006740.006790.0099600676560000
2017-10-136730.006820.006700.006810.002132001444078000
2017-10-126800.006830.006740.006780.00121300822302000
2017-10-116800.006830.006750.006820.00132500901388000
2017-10-106760.006880.006750.006870.00103800711069000
2017-10-066780.006790.006700.006740.00114200768260000
2017-10-056800.006850.006760.006770.00108500736326000
2017-10-046790.006820.006700.006800.001511001021135000
2017-10-036850.006860.006800.006840.0073100499047000
2017-10-026890.006920.006740.006810.00145600988840000
2017-09-296890.006890.006830.006870.00102100700118000
2017-09-286780.006870.006720.006870.001543001051286000
2017-09-276700.006790.006640.006770.00135000907457000
2017-09-266790.006910.006750.006850.00138800950138000
2017-09-256840.006860.006760.006800.00139500948127000
2017-09-226770.006850.006750.006810.00126600862380000
2017-09-216850.006850.006760.006790.00138200939543000
2017-09-206880.006900.006810.006850.00145800998894000
2017-09-196820.006900.006800.006880.00121400832574000
2017-09-156710.006800.006700.006760.002053001390177000
2017-09-146770.006790.006720.006740.0095000641452000
2017-09-136700.006730.006680.006710.0092400619996000
2017-09-126690.006740.006650.006660.00122300816654000
2017-09-116590.006680.006590.006650.0085100565806000
2017-09-086600.006600.006530.006550.001994001311477000
2017-09-076430.006580.006400.006560.002026001324163000
2017-09-066420.006520.006420.006450.002194001419544000
2017-09-056480.006520.006390.006430.002064001332648000
2017-09-046370.006400.006300.006360.001703001081955000
2017-09-016330.006390.006330.006370.0087200554498000
2017-08-316280.006350.006270.006310.00102800648865000
2017-08-306350.006380.006200.006220.002115001321206000
2017-08-296320.006360.006320.006340.0061600390716000
2017-08-286370.006380.006310.006320.0081500516236000
2017-08-256330.006380.006290.006360.00130400827254000
2017-08-246280.006370.006280.006330.0085400541063000
2017-08-236300.006300.006230.006270.00139200871643000
2017-08-226270.006270.006210.006230.00122600765013000
2017-08-216190.006190.006140.006180.00117000721965000
2017-08-186160.006200.006120.006170.00111500687324000
2017-08-176200.006240.006160.006230.00149400927276000
2017-08-166310.006330.006260.006270.001984001247285000
2017-08-156350.006420.006350.006380.00128900822436000
2017-08-146260.006350.006220.006310.001999001260146000
2017-08-106330.006330.006280.006310.00128500810877000
2017-08-096320.006320.006220.006270.001943001216418000
2017-08-086330.006340.006250.006290.00152300959167000
2017-08-076350.006350.006290.006310.0088500558416000
2017-08-046290.006340.006270.006300.00156100984958000
2017-08-036270.006320.006260.006310.00151400952278000
2017-08-026350.006370.006250.006290.002099001322025000
2017-08-016290.006340.006260.006320.001936001220307000
2017-07-316550.006620.006360.006360.003595002325812000
2017-07-286400.006630.006360.006570.005217003391851000
2017-07-276500.006530.006460.006480.002398001555993000
2017-07-266430.006510.006390.006490.002657001717748000
2017-07-256380.006390.006290.006360.001783001130665000
2017-07-246410.006410.006330.006360.001933001230026000
2017-07-216460.006490.006430.006440.001930001244567000
2017-07-206440.006470.006430.006450.00143600925839000
2017-07-196380.006450.006360.006440.00145200932042000
2017-07-186330.006440.006290.006410.002620001673530000
2017-07-146280.006360.006280.006330.001647001041738000
2017-07-136300.006310.006270.006300.002079001308523000
2017-07-126320.006330.006280.006290.002025001276191000
2017-07-116260.006310.006250.006300.002446001537112000
2017-07-106210.006300.006210.006260.00153300960699000
2017-07-076130.006210.006120.006180.001639001012204000
2017-07-066110.006150.006100.006140.00111300681911000
2017-07-056020.006110.006020.006110.00135800825134000
2017-07-046080.006100.006040.006050.00111900677685000
2017-07-036060.006110.006050.006050.00105600641297000
2017-06-305980.006060.005960.006030.001723001036791000
2017-06-296080.006090.005990.006010.002217001332978000
2017-06-286080.006100.006030.006030.00114400692518000
2017-06-276110.006160.006080.006100.00146500894944000
2017-06-266070.006120.006070.006080.0074600454145000
2017-06-236120.006130.006050.006060.00138900845691000
2017-06-226110.006180.006050.006060.002748001676242000
2017-06-216190.006200.006090.006100.002593001589679000
2017-06-206120.006230.006110.006190.002787001720467000
2017-06-195950.006120.005950.006090.001980001200740000
2017-06-165960.005990.005890.005990.002931001744076000
2017-06-155940.005990.005920.005950.001683001001849000
2017-06-145950.005990.005950.005950.001857001108250000
2017-06-135920.006000.005910.005910.001870001112504000
2017-06-125830.005920.005820.005890.001749001030118000
2017-06-095920.005940.005850.005880.002168001277139000
2017-06-085910.005960.005890.005920.002118001255360000
2017-06-075900.005930.005860.005900.002325001370451000
2017-06-065810.005910.005800.005890.002509001473242000
2017-06-055820.005850.005790.005840.00151500882647000
2017-06-025760.005860.005750.005850.002242001307367000
2017-06-015700.005770.005700.005750.00123400708610000
2017-05-315700.005750.005660.005660.001941001106081000
2017-05-305680.005740.005650.005700.002426001381370000
2017-05-295690.005700.005650.005690.00154900880783000
2017-05-265740.005750.005640.005680.003491001987716000
2017-05-255810.005870.005800.005830.002429001416867000
2017-05-245800.005810.005750.005760.003247001874339000
2017-05-235730.005780.005730.005750.002600001494920000
2017-05-225740.005760.005700.005730.00155600891339000
2017-05-195690.005740.005670.005720.003350001914772000
2017-05-185760.005820.005730.005770.003016001740733000
2017-05-175770.005880.005730.005850.002455001428662000
2017-05-165860.005870.005740.005820.003076001786718000
2017-05-155860.005870.005790.005850.002680001562860000
2017-05-125710.005790.005610.005780.003546002025069000
2017-05-115770.005770.005730.005730.00169300973401000
2017-05-105710.005760.005710.005730.00125900721978000
2017-05-095740.005770.005700.005720.002053001175026000
2017-05-085690.005740.005640.005720.003239001847157000
2017-05-025580.005650.005580.005630.00146900826459000
2017-05-015530.005590.005530.005570.00114300635218000
2017-04-285550.005580.005520.005560.001952001082747000
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

   ※ 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