[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 
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
2016-03-15147.00148.00146.00146.00550008066000
2016-03-14144.00147.00143.00146.008300012015000
2016-03-11138.00144.00138.00144.0013800019307000
2016-03-10137.00139.00137.00139.00670009255000
2016-03-09136.00136.00134.00136.00620008383000
2016-03-08137.00138.00136.00137.008400011510000
2016-03-07137.00140.00136.00138.0012000016540000
2016-03-04135.00138.00134.00137.0011300015392000
2016-03-03132.00136.00132.00136.0012900017293000
2016-03-02132.00134.00131.00132.00530007013000
2016-03-01129.00131.00129.00130.00680008869000
2016-02-29134.00134.00130.00130.009200012164000
2016-02-26133.00133.00131.00132.00520006866000
2016-02-25130.00133.00130.00132.00380004994000
2016-02-24131.00133.00129.00129.00510006712000
2016-02-23133.00134.00130.00130.00420005544000
2016-02-22134.00135.00132.00132.009200012273000
2016-02-19135.00135.00134.00134.00560007539000
2016-02-18135.00135.00132.00134.00560007507000
2016-02-17132.00132.00130.00131.00540007089000
2016-02-16134.00135.00131.00131.00610008125000
2016-02-15133.00135.00132.00134.00290003879000
2016-02-12131.00131.00128.00128.008900011570000
2016-02-10143.00143.00135.00135.00720009872000
2016-02-09145.00145.00140.00142.0015500021967000
2016-02-08145.00151.00145.00151.00380005657000
2016-02-05150.00150.00146.00148.00230003400000
2016-02-04154.00154.00149.00150.008700013056000
2016-02-03157.00157.00153.00153.00460007116000
2016-02-02162.00162.00159.00159.00350005598000
2016-02-01160.00162.00157.00162.0013600021692000
2016-01-29159.00159.00155.00158.009800015399000
2016-01-28161.00161.00159.00161.00210003376000
2016-01-27160.00161.00159.00161.00310004970000
2016-01-26158.00159.00157.00157.00410006469000
2016-01-25160.00162.00159.00160.00270004323000
2016-01-22155.00159.00154.00159.00590009262000
2016-01-21154.00157.00150.00150.008100012438000
2016-01-20160.00162.00156.00156.007500011904000
2016-01-19162.00162.00161.00161.00400006451000
2016-01-18153.00161.00153.00161.006900010773000
2016-01-15165.00165.00162.00162.00370006056000
2016-01-14162.00165.00161.00161.007800012659000
2016-01-13165.00165.00162.00163.00470007678000
2016-01-12168.00168.00161.00161.006800011098000
2016-01-08169.00171.00167.00168.006300010662000
2016-01-07167.00174.00166.00170.006200010494000
2016-01-06169.00169.00167.00168.00370006218000
2016-01-05172.00172.00170.00170.00350005973000
2016-01-04173.00173.00170.00170.00430007359000
2015-12-30174.00174.00172.00173.00550009555000
2015-12-29165.00173.00165.00171.00380006435000
2015-12-28162.00168.00162.00167.00350005773000
2015-12-25167.00167.00160.00162.0016300026499000
2015-12-24173.00173.00167.00167.008700014788000
2015-12-22175.00179.00171.00173.006600011564000
2015-12-21174.00177.00173.00175.008000014012000
2015-12-18176.00177.00176.00176.006300011104000
2015-12-17174.00176.00174.00176.008000014043000
2015-12-16172.00173.00170.00173.007700013226000
2015-12-15172.00172.00170.00170.00170002905000
2015-12-14170.00172.00168.00171.00500008474000
2015-12-11173.00174.00171.00174.0016000027670000
2015-12-10174.00174.00173.00173.00390006770000
2015-12-09174.00175.00174.00174.00280004873000
2015-12-08177.00177.00176.00176.00120002114000
2015-12-07177.00179.00175.00177.008000014189000
2015-12-04175.00176.00174.00176.009600016808000
2015-12-03175.00177.00175.00177.00510008972000

   ※ 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