[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 
2017-08-22154.00155.00154.00155.0018600028782000
2017-08-21156.00156.00153.00153.00440006779000
2017-08-18155.00156.00153.00153.00550008511000
2017-08-17156.00156.00154.00155.00410006354000
2017-08-16154.00155.00154.00154.00320004947000
2017-08-15153.00154.00153.00153.007900012139000
2017-08-14154.00154.00152.00152.00640009763000
2017-08-10156.00156.00155.00156.00330005144000
2017-08-09156.00156.00155.00156.007100011053000
2017-08-08158.00158.00157.00158.00500007867000
2017-08-07156.00159.00156.00159.008300013053000
2017-08-04159.00160.00158.00160.00390006209000
2017-08-03160.00160.00159.00160.00420006707000
2017-08-02158.00160.00158.00159.00300004755000
2017-08-01158.00158.00157.00158.00510008043000
2017-07-31159.00160.00158.00158.00490007773000
2017-07-28161.00161.00156.00157.0019700031051000
2017-07-27162.00162.00161.00161.00510008240000
2017-07-26163.00163.00162.00162.009000014612000
2017-07-25162.00164.00161.00163.0012300019995000
2017-07-24162.00164.00160.00162.0018900030571000
2017-07-21162.00162.00161.00162.009200014889000
2017-07-20157.00162.00157.00162.0029300046774000
2017-07-19156.00157.00156.00157.00520008122000
2017-07-18158.00158.00156.00156.006700010511000
2017-07-14158.00159.00157.00158.007500011837000
2017-07-13158.00159.00157.00159.00400006319000
2017-07-12158.00159.00157.00158.0010500016594000
2017-07-11159.00160.00158.00159.009800015563000
2017-07-10160.00161.00158.00158.0018900030148000
2017-07-07160.00161.00158.00159.0016100025676000
2017-07-06162.00162.00160.00161.0013200021277000
2017-07-05161.00162.00160.00161.0021700034973000
2017-07-04158.00162.00158.00159.0060500096910000
2017-07-03154.00156.00154.00156.0015700024413000
2017-06-30154.00154.00153.00153.00510007843000
2017-06-29154.00154.00151.00154.0013400020515000
2017-06-28152.00153.00152.00153.008500012987000
2017-06-27152.00153.00151.00152.0010000015176000
2017-06-26151.00152.00151.00151.00250003776000
2017-06-23152.00153.00151.00151.00500007586000
2017-06-22154.00154.00152.00152.007100010862000
2017-06-21152.00153.00152.00152.0015500023576000
2017-06-20151.00152.00150.00151.0015300023097000
2017-06-19152.00152.00149.00150.0018400027766000
2017-06-16152.00153.00152.00152.00370005634000
2017-06-15152.00153.00151.00152.0016300024765000
2017-06-14150.00152.00150.00151.0020900031465000
2017-06-13149.00150.00148.00149.0012600018791000
2017-06-12149.00150.00149.00149.0013800020623000
2017-06-09149.00150.00148.00149.0010900016234000
2017-06-08150.00150.00149.00150.0013400019999000
2017-06-07147.00149.00147.00149.0014100020941000
2017-06-06149.00149.00147.00147.0020200029951000
2017-06-05150.00151.00148.00148.0010100015088000
2017-06-02149.00150.00148.00150.0030000044673000
2017-06-01149.00150.00148.00148.0013000019355000
2017-05-31150.00150.00148.00149.0029400043789000
2017-05-30149.00150.00148.00149.0013300019818000
2017-05-29149.00150.00148.00148.0024400036284000
2017-05-26149.00150.00148.00149.0017400025918000
2017-05-25150.00151.00149.00149.0020300030356000
2017-05-24149.00150.00148.00149.0024700036818000
2017-05-23151.00151.00148.00149.0030800046042000
2017-05-22152.00152.00150.00151.0015600023657000
2017-05-19151.00151.00150.00151.0013800020753000
2017-05-18149.00152.00149.00150.0021900032934000
2017-05-17152.00152.00149.00151.0029800044774000
2017-05-16153.00154.00149.00150.0056500085198000
2017-05-15154.00155.00150.00153.0038000058054000
2017-05-12161.00161.00158.00159.0024200038593000
2017-05-11161.00163.00161.00162.0018000029127000
2017-05-10161.00161.00160.00160.0012300019700000
2017-05-09161.00161.00160.00160.0014000022479000
2017-05-08159.00161.00159.00161.0046900075004000
2017-05-02159.00159.00156.00158.0036600057869000
2017-05-01156.00158.00154.00158.0033900052793000
2017-04-28156.00157.00153.00155.0046500072084000
2017-04-27159.00160.00155.00156.001661000262087000
2017-04-26155.00195.00155.00163.0088190001490350000
2017-04-25149.00151.00149.00151.0010700016115000
2017-04-24151.00154.00150.00150.0014700022277000
2017-04-21149.00149.00148.00149.008900013254000
2017-04-20147.00148.00146.00147.0012600018550000
2017-04-19146.00148.00146.00147.00660009704000
2017-04-18147.00148.00147.00147.00440006479000
2017-04-17144.00147.00144.00146.00590008579000
2017-04-14146.00148.00145.00146.0020200029520000
2017-04-13147.00149.00147.00148.00620009174000
2017-04-12150.00150.00148.00149.0012900019243000
2017-04-11150.00151.00150.00150.00650009772000
2017-04-10150.00151.00150.00150.008000012048000
2017-04-07150.00152.00150.00151.009500014331000
2017-04-06152.00152.00148.00150.0020000030075000
2017-04-05150.00153.00150.00152.0014700022181000
2017-04-04153.00153.00150.00150.0016600025191000
2017-04-03152.00154.00152.00153.0015700023969000
2017-03-31156.00157.00152.00152.0020000030849000
2017-03-30160.00160.00156.00156.0010500016504000
2017-03-29160.00160.00158.00160.0011600018515000
2017-03-28157.00162.00157.00162.0027700044386000
2017-03-27159.00159.00156.00156.0016800026437000
2017-03-24155.00159.00155.00159.006700010568000
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

   ※ 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