[8089 東証1部] すてきナイスグループ 日足 時系列データ

[8089 東証1部] すてきナイスグループ (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-23156.00156.00154.00155.007900012257000
2017-03-22157.00159.00153.00156.0039800062161000
2017-03-21163.00163.00159.00162.0039200063258000
2017-03-17155.00160.00154.00159.001052000166751000
2017-03-16153.00155.00153.00155.0011600017861000
2017-03-15156.00156.00153.00154.0016000024680000
2017-03-14156.00156.00155.00156.0011000017081000
2017-03-13156.00156.00155.00156.007800012135000
2017-03-10156.00157.00156.00156.0017000026527000
2017-03-09154.00156.00153.00155.0017200026553000
2017-03-08155.00155.00154.00154.007200011093000
2017-03-07155.00156.00154.00155.0010300015948000
2017-03-06156.00156.00155.00155.0022900035517000
2017-03-03156.00156.00155.00155.0014500022548000
2017-03-02154.00156.00154.00155.0027300042285000
2017-03-01153.00154.00153.00154.009400014465000
2017-02-28153.00154.00153.00153.007300011194000
2017-02-27154.00154.00153.00154.008500013035000
2017-02-24154.00154.00153.00154.00440006756000
2017-02-23153.00154.00152.00154.008300012692000
2017-02-22154.00154.00153.00154.00590009070000
2017-02-21152.00154.00152.00154.0011000016780000
2017-02-20152.00153.00152.00152.006700010190000
2017-02-17153.00153.00152.00152.007600011582000
2017-02-16153.00154.00152.00153.007000010715000
2017-02-15154.00154.00152.00153.006800010394000
2017-02-14154.00154.00152.00152.009900015088000
2017-02-13154.00155.00153.00154.0011500017674000
2017-02-10151.00152.00150.00152.0011600017478000
2017-02-09151.00151.00147.00150.0016500024641000
2017-02-08151.00151.00150.00151.00500007513000
2017-02-07151.00151.00150.00150.007400011125000
2017-02-06151.00152.00151.00152.007700011640000
2017-02-03151.00151.00150.00150.0013100019776000
2017-02-02152.00152.00151.00152.00540008194000
2017-02-01152.00153.00151.00153.007300011101000
2017-01-31153.00153.00152.00153.00650009923000
2017-01-30154.00154.00152.00153.007000010691000
2017-01-27153.00154.00152.00154.008900013635000
2017-01-26153.00153.00151.00152.009500014451000
2017-01-25153.00153.00151.00152.0010000015176000
2017-01-24152.00152.00151.00151.00620009366000
2017-01-23155.00155.00152.00152.007900012109000
2017-01-20153.00154.00152.00154.00530008122000
2017-01-19154.00154.00152.00153.00350005356000
2017-01-18152.00152.00151.00152.008100012280000
2017-01-17154.00154.00151.00152.0011300017175000
2017-01-16154.00154.00153.00154.007400011370000
2017-01-13155.00155.00153.00154.0010900016769000
2017-01-12157.00157.00153.00155.0016300025187000
2017-01-11157.00157.00154.00157.0016700026092000
2017-01-10156.00157.00155.00157.0015200023710000
2017-01-06153.00156.00153.00156.0013500020824000
2017-01-05156.00156.00154.00156.0020200031356000
2017-01-04153.00156.00153.00156.0016500025470000
2016-12-30152.00152.00149.00151.0011400017184000
2016-12-29154.00155.00150.00152.0022800034628000
2016-12-28152.00156.00152.00155.0013600021016000
2016-12-27152.00153.00150.00153.0028300042834000
2016-12-26153.00153.00150.00153.0019800030032000
2016-12-22154.00154.00151.00152.0011100016914000
2016-12-21154.00154.00153.00154.0015100023217000
2016-12-20153.00155.00153.00154.0014700022619000
2016-12-19156.00156.00153.00154.008400012972000
2016-12-16157.00157.00154.00155.0021300033096000
2016-12-15156.00158.00155.00157.0019000029719000
2016-12-14158.00158.00154.00156.0015700024420000
2016-12-13158.00159.00157.00159.0011700018467000
2016-12-12159.00162.00157.00160.0025600040768000
2016-12-09159.00159.00157.00159.0018600029452000
2016-12-08160.00163.00157.00160.0052300083587000
2016-12-07157.00160.00156.00160.0039200062053000
2016-12-06152.00155.00152.00154.0036500055920000
2016-12-05151.00153.00150.00151.0017600026622000
2016-12-02150.00152.00150.00151.0023600035520000
2016-12-01153.00157.00150.00150.0059700091385000
2016-11-30150.00152.00150.00152.0034300051824000
2016-11-29145.00149.00145.00148.0035900052784000
2016-11-28145.00146.00144.00145.0049500071557000
2016-11-25142.00144.00142.00143.00808000115366000
2016-11-24141.00143.00140.00142.0064800091767000
2016-11-22140.00141.00139.00140.0056700079396000
2016-11-21142.00142.00139.00140.00767000107914000
2016-11-18141.00141.00139.00139.0032900046060000
2016-11-17140.00141.00139.00140.0010400014553000
2016-11-16141.00141.00139.00141.0015400021588000
2016-11-15141.00142.00140.00140.0016100022581000
2016-11-14142.00142.00139.00140.0033100046545000
2016-11-11141.00142.00140.00141.007700010812000
2016-11-10137.00141.00137.00140.008500011884000
2016-11-09140.00140.00133.00134.0014200019318000
2016-11-08140.00140.00139.00140.00640008955000
2016-11-07141.00141.00139.00140.0011500016099000
2016-11-04140.00140.00139.00139.00550007656000
2016-11-02141.00141.00139.00140.0013900019471000
2016-11-01141.00145.00139.00143.0016800023936000
2016-10-31140.00140.00139.00139.008400011738000
2016-10-28140.00141.00139.00139.0018300025530000
2016-10-27141.00141.00139.00139.0010400014555000
2016-10-26141.00141.00139.00141.0022700031822000
2016-10-25141.00142.00139.00140.0044200062088000
2016-10-24141.00141.00139.00140.0011100015554000
2016-10-21140.00141.00140.00141.00240003373000
2016-10-20140.00141.00139.00140.009400013176000
2016-10-19140.00141.00139.00139.008300011614000
2016-10-18139.00141.00138.00140.0010000013937000
2016-10-17140.00141.00138.00138.00610008465000
2016-10-14138.00139.00138.00139.00360004997000
2016-10-13140.00140.00139.00139.00470006548000
2016-10-12140.00140.00139.00140.00690009643000
2016-10-11141.00141.00139.00140.0011600016245000
2016-10-07140.00141.00140.00140.00430006023000
2016-10-06140.00141.00139.00140.00540007566000
2016-10-05140.00140.00138.00140.009200012825000
2016-10-04141.00142.00139.00139.0016000022420000
2016-10-03141.00143.00141.00141.00640009058000
2016-09-30143.00144.00141.00141.007600010808000
2016-09-29146.00146.00143.00145.0013700019789000
2016-09-28146.00146.00143.00144.008700012597000
2016-09-27144.00147.00143.00147.0012000017424000
2016-09-26143.00145.00141.00143.00500007153000
2016-09-23143.00145.00141.00145.009600013783000
2016-09-21140.00142.00139.00142.008400011813000
2016-09-20139.00142.00137.00138.009300012931000
2016-09-16136.00140.00134.00140.008900012209000
2016-09-15135.00136.00134.00134.00380005119000
2016-09-14136.00137.00134.00136.00380005158000
2016-09-13137.00137.00136.00136.00340004647000
2016-09-12136.00138.00135.00138.00350004795000
2016-09-09139.00139.00138.00138.00550007638000
2016-09-08139.00140.00139.00139.00380005298000
2016-09-07138.00140.00137.00139.008100011254000
2016-09-06139.00139.00138.00138.00340004695000
2016-09-05135.00138.00135.00138.00440006024000
2016-09-02136.00138.00136.00137.00540007379000
2016-09-01136.00137.00135.00137.00550007474000
2016-08-31136.00136.00135.00135.00530007171000
2016-08-30134.00135.00133.00134.00350004692000
2016-08-29134.00134.00132.00134.00510006786000
2016-08-26133.00133.00131.00131.00390005148000
2016-08-25133.00134.00133.00134.00160002133000
2016-08-24133.00135.00131.00133.00560007461000
2016-08-23135.00135.00132.00132.00440005867000
2016-08-22134.00135.00133.00133.00430005757000
2016-08-19132.00132.00130.00131.00560007369000
2016-08-18130.00131.00129.00129.008000010403000
2016-08-17130.00131.00128.00129.0013100016927000
2016-08-16133.00133.00130.00130.0013500017688000
2016-08-15133.00133.00131.00132.00440005829000
2016-08-12133.00134.00132.00133.009400012488000
2016-08-10134.00135.00133.00133.00570007623000
2016-08-09138.00138.00131.00134.009100012156000
2016-08-08141.00141.00135.00136.009800013500000
2016-08-05145.00145.00142.00142.00200002854000
2016-08-04146.00146.00143.00143.00440006324000
2016-08-03144.00144.00141.00143.00310004428000
2016-08-02144.00144.00143.00144.00250003589000
2016-08-01143.00147.00143.00144.00510007369000
2016-07-29146.00147.00142.00146.009400013674000
2016-07-28145.00146.00142.00146.007100010249000
2016-07-27143.00147.00143.00147.00570008289000
2016-07-26144.00145.00142.00143.00540007733000
2016-07-25143.00144.00143.00144.00170002446000
2016-07-22144.00145.00142.00143.0011300016258000
2016-07-21144.00144.00140.00143.0010000014296000
2016-07-20138.00140.00136.00140.00710009808000
2016-07-19140.00140.00136.00139.009900013746000
2016-07-15141.00141.00139.00139.00240003356000
2016-07-14141.00141.00139.00139.00460006435000
2016-07-13141.00142.00138.00139.007300010225000
2016-07-12136.00140.00134.00138.0010400014338000
2016-07-11132.00135.00132.00135.00370004954000
2016-07-08134.00134.00131.00131.0010600014014000
2016-07-07136.00136.00134.00135.00520007020000
2016-07-06137.00137.00135.00136.007900010762000
2016-07-05138.00138.00135.00137.0017100023361000
2016-07-04135.00136.00134.00135.0016700022556000
2016-07-01139.00139.00136.00137.00450006191000
2016-06-30141.00141.00137.00138.00700009746000
2016-06-29139.00140.00138.00139.00490006824000
2016-06-28137.00139.00133.00138.00600008149000
2016-06-27136.00139.00136.00138.00520007161000
2016-06-24147.00147.00135.00135.0010800015293000
2016-06-23145.00149.00144.00146.008100011879000
2016-06-22145.00145.00141.00144.00690009912000
2016-06-21145.00145.00140.00144.0014200020245000
2016-06-20143.00146.00142.00145.00590008516000
2016-06-17142.00143.00140.00143.008300011761000
2016-06-16140.00140.00137.00138.0010500014572000
2016-06-15139.00144.00139.00141.00540007618000
2016-06-14147.00147.00137.00140.0014900020861000
2016-06-13152.00153.00147.00147.009000013545000
2016-06-10159.00159.00154.00156.0013900021939000
2016-06-09158.00158.00153.00155.00300004640000
2016-06-08157.00157.00153.00156.00410006365000
2016-06-07157.00160.00156.00156.00580009107000
2016-06-06155.00158.00152.00158.009700015202000
2016-06-03160.00161.00159.00160.006400010243000
2016-06-02162.00162.00157.00160.008800014121000
2016-06-01162.00165.00161.00162.007500012196000
2016-05-31165.00165.00162.00164.00590009664000
2016-05-30159.00164.00159.00163.00580009418000
2016-05-27161.00163.00161.00161.00520008390000
2016-05-26158.00167.00158.00160.0020900033689000
2016-05-25156.00158.00156.00158.0010000015702000
2016-05-24155.00157.00154.00156.00500007779000
2016-05-23154.00156.00152.00155.0012500019247000
2016-05-20149.00151.00148.00151.00500007464000
2016-05-19148.00151.00147.00150.0018600027638000
2016-05-18145.00148.00144.00147.0020700030317000
2016-05-17144.00147.00141.00147.0013300019166000
2016-05-16132.00145.00132.00143.0018500025900000
2016-05-13134.00134.00130.00130.00480006296000
2016-05-12132.00135.00131.00133.00590007819000
2016-05-11134.00135.00132.00133.00590007875000
2016-05-10132.00134.00131.00133.00620008201000
2016-05-09131.00131.00129.00131.00670008735000
2016-05-06133.00133.00129.00130.009300012145000
2016-05-02133.00134.00131.00132.0011700015423000
2016-04-28141.00141.00136.00138.007300010212000
2016-04-27141.00141.00138.00139.00410005692000
2016-04-26142.00142.00139.00140.00220003090000
2016-04-25144.00144.00141.00142.00280003988000
2016-04-22142.00143.00141.00142.008700012347000
2016-04-21138.00142.00138.00142.009600013483000
2016-04-20139.00139.00136.00137.00420005779000
2016-04-19137.00139.00135.00138.00580007944000
2016-04-18133.00136.00133.00134.0016700022342000
2016-04-15139.00139.00139.00139.00170002363000
2016-04-14137.00139.00135.00139.00620008529000
2016-04-13135.00137.00131.00135.00600008022000
2016-04-12130.00138.00130.00134.007800010466000
2016-04-11130.00131.00130.00130.00430005604000
2016-04-08129.00134.00129.00130.00610007991000
2016-04-07131.00134.00131.00131.00200002637000
2016-04-06132.00133.00131.00131.00320004225000
2016-04-05135.00136.00132.00132.00250003332000
2016-04-04133.00140.00133.00137.009500012877000
2016-04-01141.00141.00134.00134.0011000014964000
2016-03-31143.00143.00140.00142.00480006799000
2016-03-30143.00144.00142.00143.00460006580000
2016-03-29145.00146.00142.00146.00660009551000
2016-03-28146.00150.00144.00150.007900011611000
2016-03-25143.00147.00143.00146.00480006967000
2016-03-24148.00148.00144.00144.00630009180000
2016-03-23149.00150.00148.00149.00310004620000
2016-03-22147.00149.00146.00149.008000011794000
2016-03-18148.00148.00145.00147.007600011127000
2016-03-17146.00148.00146.00146.00350005133000
2016-03-16146.00148.00145.00145.00440006446000

   ※ 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