[8086 大証1部] ニプロ 日足 時系列データ

[8086 大証1部] ニプロ (精密機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-1200
2013-07-111030.001030.001030.001030.00100103000
2013-07-1000
2013-07-0900
2013-07-0800
2013-07-051095.001095.001095.001095.00100109500
2013-07-0400
2013-07-031114.001114.001114.001114.00300334200
2013-07-021110.001111.001110.001111.00400444300
2013-07-011120.001120.001120.001120.00100112000
2013-06-2800
2013-06-271027.001027.001027.001027.0030003081000
2013-06-261200.001200.001100.001114.0011001258100
2013-06-251258.001258.001258.001258.00100125800
2013-06-241253.001259.001237.001237.008001002900
2013-06-211232.001243.001232.001243.00500620100
2013-06-201275.001275.001275.001275.00100127500
2013-06-191360.001360.001245.001245.0015002002800
2013-06-181237.001237.001237.001237.00300371100
2013-06-171221.001221.001211.001219.00400486900
2013-06-1400
2013-06-131120.001145.001120.001145.00400450500
2013-06-1200
2013-06-111193.001212.001193.001212.00400479100
2013-06-1000
2013-06-0700
2013-06-061235.001235.001101.001127.00600681100
2013-06-051266.001266.001266.001266.00300379800
2013-06-041380.001397.001266.001266.0041005496100
2013-06-031316.001403.001316.001403.00700950900
2013-05-3100
2013-05-301301.001301.001290.001290.00200259100
2013-05-291265.001295.001265.001295.0011001394500
2013-05-281300.001300.001240.001242.0037004644000
2013-05-271414.001414.001275.001377.00780010812500
2013-05-2400
2013-05-231083.001083.001083.001083.00200216600
2013-05-221135.001135.001135.001135.00100113500
2013-05-211215.001215.001159.001215.0013001520500
2013-05-201217.001217.001215.001215.0015001824500
2013-05-171141.001220.001141.001220.0011001334100
2013-05-1600
2013-05-151472.001502.001318.001318.0019002750300
2013-05-141401.001431.001401.001431.00300423300
2013-05-131428.001428.001378.001378.00600836800
2013-05-101322.001331.001290.001290.009001178500
2013-05-091370.001378.001310.001310.001530020742000
2013-05-081272.001418.001272.001280.0065008824900
2013-05-071050.001050.001050.001050.0010001050000
2013-05-0200
2013-05-011001.001001.001001.001001.0015001501500
2013-04-3000
2013-04-2600
2013-04-2500
2013-04-24931.00931.00931.00931.00200186200
2013-04-2300
2013-04-2200
2013-04-1900
2013-04-1800
2013-04-1700
2013-04-1600
2013-04-1500
2013-04-1200
2013-04-1100
2013-04-1000
2013-04-0900
2013-04-0800
2013-04-0500
2013-04-0400
2013-04-0300
2013-04-0200
2013-04-0100
2013-03-2900
2013-03-2800
2013-03-27886.00886.00886.00886.001000886000
2013-03-26884.00886.00884.00886.0015001328200
2013-03-25883.00883.00883.00883.001000883000
2013-03-2200
2013-03-2100
2013-03-1900
2013-03-1800
2013-03-1500
2013-03-1400
2013-03-1300
2013-03-1200
2013-03-11806.00806.00806.00806.00500403000
2013-03-0800
2013-03-0700
2013-03-0600
2013-03-0500
2013-03-0400
2013-03-0100
2013-02-2800
2013-02-27736.00736.00736.00736.001200883200
2013-02-2600
2013-02-2500
2013-02-2200
2013-02-2100
2013-02-2000
2013-02-19697.00700.00697.00700.00400279700
2013-02-1800
2013-02-1500
2013-02-1400
2013-02-1300
2013-02-1200
2013-02-0800
2013-02-0700
2013-02-0600
2013-02-0500
2013-02-0400
2013-02-0100
2013-01-3100
2013-01-3000
2013-01-2900
2013-01-2800
2013-01-25676.00676.00676.00676.00500338000
2013-01-2400
2013-01-2300
2013-01-2200
2013-01-21680.00680.00680.00680.00700476000
2013-01-1800
2013-01-17660.00660.00660.00660.0010066000
2013-01-1600
2013-01-1500
2013-01-1100
2013-01-1000
2013-01-09605.00610.00605.00610.001100670000
2013-01-0800
2013-01-0700
2013-01-0400
2012-12-2800
2012-12-27609.00609.00609.00609.00200121800
2012-12-2600
2012-12-2500
2012-12-2100
2012-12-2000
2012-12-19605.00607.00605.00607.00300181700
2012-12-18605.00605.00605.00605.00200121000
2012-12-1700
2012-12-1400
2012-12-1300
2012-12-1200
2012-12-1100
2012-12-1000
2012-12-0700
2012-12-0600
2012-12-0500
2012-12-0400
2012-12-03612.00612.00612.00612.0010061200
2012-11-3000
2012-11-2900
2012-11-28600.00600.00600.00600.00500300000
2012-11-27622.00622.00619.00619.00300186300
2012-11-26628.00628.00626.00626.0021001318600
2012-11-22565.00565.00565.00565.0020001130000
2012-11-2100
2012-11-2000
2012-11-1900
2012-11-1600
2012-11-1500
2012-11-1400
2012-11-1300
2012-11-1200
2012-11-0900
2012-11-0800
2012-11-0700
2012-11-0600
2012-11-0500
2012-11-0200
2012-11-0100
2012-10-3100
2012-10-3000
2012-10-2900
2012-10-2600
2012-10-2500
2012-10-2400
2012-10-2300
2012-10-2200
2012-10-1900
2012-10-1800
2012-10-1700
2012-10-1600
2012-10-1500
2012-10-1200
2012-10-1100
2012-10-1000
2012-10-0900
2012-10-0500
2012-10-0400
2012-10-0300
2012-10-0200
2012-10-0100
2012-09-2800
2012-09-2700
2012-09-2600
2012-09-2500
2012-09-2400
2012-09-2100
2012-09-2000
2012-09-1900
2012-09-1800
2012-09-1400
2012-09-1300
2012-09-1200
2012-09-1100
2012-09-1000
2012-09-0700
2012-09-0600
2012-09-0500
2012-09-0400
2012-09-0300
2012-08-3100
2012-08-3000
2012-08-2900
2012-08-2800
2012-08-2700
2012-08-2400
2012-08-2300
2012-08-2200
2012-08-2100
2012-08-2000
2012-08-1700
2012-08-1600
2012-08-1500
2012-08-1400
2012-08-1300
2012-08-1000
2012-08-0900
2012-08-0800
2012-08-0700
2012-08-0600
2012-08-0300
2012-08-0200
2012-08-0100
2012-07-3100
2012-07-3000
2012-07-2700
2012-07-2600
2012-07-2500
2012-07-2400
2012-07-2300
2012-07-2000
2012-07-1900
2012-07-1800
2012-07-1700
2012-07-1300
2012-07-1200
2012-07-1100
2012-07-1000
2012-07-0900

   ※ 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。 

Twitter