[8091 東証1部] ニチモウ 日足 時系列データ

[8091 東証1部] ニチモウ (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-02171.00176.00171.00175.0020000034732000
2016-12-01173.00173.00171.00172.00480008267000
2016-11-30173.00174.00172.00173.00340005869000
2016-11-29171.00173.00170.00173.00460007910000
2016-11-28170.00171.00169.00171.006500011049000
2016-11-25173.00173.00169.00171.0010900018608000
2016-11-24174.00174.00172.00174.0010000017328000
2016-11-22173.00175.00172.00173.0014200024582000
2016-11-21173.00174.00172.00173.005900010194000
2016-11-18169.00172.00168.00171.0010300017587000
2016-11-17166.00169.00166.00169.006800011381000
2016-11-16169.00169.00165.00168.0014300023892000
2016-11-15169.00170.00168.00169.008400014182000
2016-11-14164.00171.00163.00169.0024900041767000
2016-11-11164.00165.00164.00164.008700014312000
2016-11-10163.00165.00162.00164.007300011939000
2016-11-09164.00164.00155.00158.0013700021782000
2016-11-08165.00167.00165.00166.00440007301000
2016-11-07164.00165.00162.00165.009400015336000
2016-11-04163.00164.00162.00164.00400006519000
2016-11-02165.00165.00162.00165.0012800020965000
2016-11-01167.00167.00163.00165.0011500019069000
2016-10-31165.00165.00162.00162.007100011586000
2016-10-28162.00164.00162.00164.0010500017187000
2016-10-27163.00163.00161.00162.006500010533000
2016-10-26162.00162.00161.00162.00480007750000
2016-10-25162.00163.00161.00162.006200010020000
2016-10-24163.00163.00161.00162.00240003874000
2016-10-21164.00164.00160.00162.0013000021064000
2016-10-20168.00168.00164.00165.0025600042553000
2016-10-19159.00167.00159.00166.0025700042051000
2016-10-18158.00160.00156.00159.0028800045600000
2016-10-17153.00158.00153.00157.0013100020373000
2016-10-14153.00153.00152.00153.00490007486000
2016-10-13153.00154.00153.00154.00240003675000
2016-10-12153.00154.00153.00153.00480007347000
2016-10-11153.00154.00153.00154.00490007524000
2016-10-07152.00153.00151.00153.00190002890000
2016-10-06151.00153.00151.00153.007100010811000
2016-10-05151.00153.00150.00152.0015500023478000
2016-10-04151.00152.00151.00151.007400011180000
2016-10-03152.00152.00150.00151.0013100019788000
2016-09-30151.00152.00150.00151.00520007853000
2016-09-29151.00154.00151.00152.007900012029000
2016-09-28152.00152.00151.00151.00380005749000
2016-09-27151.00152.00150.00152.009300014040000
2016-09-26153.00153.00152.00152.00620009453000
2016-09-23152.00153.00152.00153.007600011565000
2016-09-21151.00152.00150.00152.006700010115000
2016-09-20152.00153.00150.00151.006900010458000
2016-09-16152.00152.00151.00152.00370005598000
2016-09-15152.00153.00151.00151.00250003792000
2016-09-14152.00153.00152.00153.00240003653000
2016-09-13152.00152.00151.00152.007700011668000
2016-09-12153.00154.00152.00152.00640009790000
2016-09-09153.00154.00153.00154.008700013363000
2016-09-08154.00155.00154.00154.00210003239000
2016-09-07154.00155.00153.00154.00360005540000
2016-09-06155.00155.00154.00155.00160002469000
2016-09-05154.00155.00154.00154.00160002467000
2016-09-02153.00155.00152.00155.008400012859000
2016-09-01155.00155.00155.00155.00140002170000
2016-08-31154.00155.00154.00154.00200003098000
2016-08-30155.00155.00153.00154.00470007251000
2016-08-29154.00155.00154.00155.00140002163000
2016-08-26154.00154.00153.00153.00230003535000
2016-08-25155.00155.00154.00155.00180002789000
2016-08-24153.00155.00153.00155.00160002458000
2016-08-23154.00154.00152.00153.00300004592000
2016-08-22154.00154.00153.00154.00510007844000
2016-08-19153.00154.00152.00153.00390005957000
2016-08-18151.00153.00151.00153.00220003343000
2016-08-17150.00153.00150.00153.0011200016850000
2016-08-16153.00153.00150.00151.0016100024467000
2016-08-15154.00156.00153.00153.00610009392000
2016-08-12156.00157.00154.00154.00230003561000
2016-08-10157.00157.00153.00154.0017800027746000
2016-08-09157.00157.00152.00152.0014200021944000
2016-08-08162.00162.00156.00157.0010800017148000
2016-08-05163.00166.00162.00164.00250004098000
2016-08-04163.00166.00162.00165.00480007856000
2016-08-03161.00163.00161.00162.00390006325000
2016-08-02165.00165.00162.00164.0033300054636000
2016-08-01168.00171.00168.00170.00500008460000
2016-07-29169.00169.00164.00169.00380006312000
2016-07-28165.00167.00163.00167.009100015023000
2016-07-27168.00168.00167.00167.00230003859000
2016-07-26170.00170.00167.00168.00260004384000
2016-07-25170.00170.00167.00170.00450007614000
2016-07-22164.00166.00163.00166.00300004929000
2016-07-21168.00169.00166.00167.00340005695000
2016-07-20169.00169.00167.00168.00570009618000
2016-07-19163.00167.00163.00167.00340005645000
2016-07-15164.00165.00163.00163.00430007047000
2016-07-14166.00166.00164.00165.00470007776000
2016-07-13167.00167.00166.00166.00400006664000
2016-07-12166.00167.00162.00166.008600014250000
2016-07-11159.00167.00159.00165.0012800020766000
2016-07-08157.00160.00157.00159.00280004449000
2016-07-07162.00162.00160.00161.00180002898000
2016-07-06159.00161.00158.00161.00500007977000
2016-07-05162.00163.00160.00163.00570009185000
2016-07-04160.00163.00160.00162.00430006952000
2016-07-01157.00160.00157.00160.00140002224000
2016-06-30162.00162.00157.00158.0010100016061000
2016-06-29157.00159.00157.00159.00380006012000
2016-06-28154.00158.00153.00157.00570008860000
2016-06-27156.00159.00153.00157.00470007356000
2016-06-24161.00162.00146.00154.0019000029379000
2016-06-23159.00163.00159.00163.00330005298000
2016-06-22159.00160.00158.00160.00410006533000
2016-06-21160.00162.00159.00162.00250004012000
2016-06-20158.00160.00156.00159.00530008374000
2016-06-17160.00160.00155.00156.00460007204000
2016-06-16161.00161.00155.00155.008800013894000
2016-06-15157.00160.00157.00159.00330005225000
2016-06-14156.00158.00156.00157.00590009232000
2016-06-13159.00159.00157.00157.009500015017000
2016-06-10161.00163.00158.00160.0020400032710000
2016-06-09164.00164.00162.00162.007400012090000
2016-06-08163.00164.00163.00164.00310005063000
2016-06-07165.00165.00163.00163.0014800024229000
2016-06-06165.00166.00164.00166.0011900019590000
2016-06-03168.00168.00166.00167.007500012532000
2016-06-02170.00170.00167.00168.009900016624000
2016-06-01169.00172.00168.00170.00470008000000
2016-05-31170.00170.00168.00169.0015100025501000
2016-05-30168.00168.00167.00168.007500012538000
2016-05-27166.00168.00166.00168.00160002667000
2016-05-26169.00169.00166.00166.0010300017230000
2016-05-25167.00169.00167.00168.00340005699000
2016-05-24167.00169.00166.00167.009800016403000
2016-05-23169.00169.00167.00167.00430007220000
2016-05-20170.00170.00168.00169.008300014057000
2016-05-19172.00174.00169.00170.0018900032373000
2016-05-18174.00175.00171.00172.006700011623000
2016-05-17171.00175.00171.00175.00410007110000
2016-05-16177.00177.00172.00172.008300014495000
2016-05-13177.00177.00176.00176.00340005999000
2016-05-12178.00180.00177.00178.00340006077000
2016-05-11179.00181.00178.00179.009200016498000
2016-05-10176.00180.00176.00179.00530009438000
2016-05-09177.00179.00177.00177.00450007986000
2016-05-06177.00178.00173.00178.00520009122000
2016-05-02177.00179.00175.00176.008200014533000
2016-04-28180.00181.00178.00180.006600011853000
2016-04-27180.00180.00177.00180.00300005351000
2016-04-26181.00181.00177.00179.006600011764000
2016-04-25182.00183.00180.00182.00440007990000
2016-04-22180.00182.00180.00182.00450008147000
2016-04-21179.00181.00179.00181.009300016755000
2016-04-20177.00179.00176.00179.0011300020057000
2016-04-19176.00176.00171.00176.007500013034000
2016-04-18172.00173.00169.00172.006300010778000
2016-04-15174.00176.00174.00175.008400014688000
2016-04-14173.00177.00173.00177.007500013185000
2016-04-13172.00174.00172.00173.00360006223000
2016-04-12170.00173.00170.00171.00380006533000
2016-04-11170.00171.00169.00170.00540009161000
2016-04-08167.00171.00167.00169.009200015531000
2016-04-07167.00170.00167.00168.00380006391000
2016-04-06168.00170.00166.00169.008200013790000
2016-04-05172.00172.00167.00167.007800013135000
2016-04-04173.00173.00172.00172.00330005689000
2016-04-01176.00176.00170.00170.0012000020580000
2016-03-31177.00179.00176.00176.006200010981000
2016-03-30180.00180.00178.00178.00500008959000
2016-03-29179.00181.00176.00180.006800012137000
2016-03-28183.00184.00183.00184.008800016153000
2016-03-25185.00185.00183.00184.005500010119000
2016-03-24184.00186.00184.00184.00510009411000
2016-03-23187.00187.00184.00184.0012300022794000
2016-03-22186.00187.00185.00186.009600017855000
2016-03-18187.00187.00185.00185.00460008533000
2016-03-17189.00189.00186.00187.008400015726000
2016-03-16188.00189.00187.00187.006300011832000
2016-03-15189.00191.00188.00189.008100015341000
2016-03-14191.00192.00190.00190.0013100024931000
2016-03-11187.00191.00186.00189.0040600076714000
2016-03-10181.00188.00181.00186.0020500038030000
2016-03-09179.00181.00177.00180.006600011815000
2016-03-08184.00184.00178.00180.0010500018949000
2016-03-07182.00185.00182.00183.006500011948000
2016-03-04177.00182.00177.00180.009200016526000
2016-03-03174.00178.00174.00177.007300012881000
2016-03-02175.00176.00173.00174.007900013739000
2016-03-01172.00172.00171.00171.00360006176000
2016-02-29172.00174.00171.00171.009900017109000
2016-02-26172.00174.00171.00171.005900010154000
2016-02-25172.00173.00171.00172.006800011691000
2016-02-24170.00172.00169.00170.008600014663000
2016-02-23178.00178.00171.00172.0017100029711000
2016-02-22173.00179.00173.00175.0012500022044000
2016-02-19172.00175.00171.00175.006600011411000
2016-02-18172.00176.00172.00175.0011700020364000
2016-02-17170.00170.00168.00169.0010000016933000
2016-02-16167.00172.00167.00169.0015600026357000
2016-02-15166.00167.00160.00167.0026900044020000
2016-02-12157.00164.00156.00156.0032600051979000
2016-02-10176.00177.00166.00171.0025400043458000
2016-02-09187.00187.00176.00178.0030300055267000
2016-02-08174.00192.00174.00190.00575000107293000
2016-02-05169.00171.00167.00171.0012500021147000
2016-02-04172.00175.00170.00171.008500014626000
2016-02-03175.00175.00171.00173.007800013505000
2016-02-02180.00181.00176.00178.0011800021140000
2016-02-01174.00179.00174.00179.0011700020694000
2016-01-29169.00174.00169.00172.0016600028292000
2016-01-28170.00172.00169.00169.0016700028412000
2016-01-27169.00172.00168.00172.0015500026315000
2016-01-26169.00170.00168.00168.008400014190000
2016-01-25173.00175.00170.00173.0010400017943000
2016-01-22166.00170.00163.00170.0024100040016000
2016-01-21167.00170.00163.00163.0030700051106000
2016-01-20174.00174.00166.00167.0030300051660000
2016-01-19173.00176.00171.00173.0018500032125000
2016-01-18173.00174.00169.00174.0020700035668000
2016-01-15180.00181.00176.00178.0010500018724000
2016-01-14180.00180.00177.00179.0020400036460000
2016-01-13182.00186.00182.00183.0015900029246000
2016-01-12189.00189.00181.00181.0030500056086000
2016-01-08189.00193.00189.00189.0014200027054000
2016-01-07193.00194.00190.00190.0020300038873000
2016-01-06196.00197.00192.00194.0017700034303000
2016-01-05195.00197.00195.00195.0011700022867000
2016-01-04199.00203.00194.00196.0030000059435000
2015-12-30197.00200.00196.00197.0013700027120000
2015-12-29196.00197.00195.00197.00440008638000
2015-12-28191.00197.00191.00195.0015900030772000
2015-12-25194.00194.00190.00191.00558000107207000
2015-12-24197.00198.00194.00194.0029000056848000
2015-12-22198.00198.00196.00197.0013600026787000
2015-12-21196.00198.00194.00198.0026700052276000
2015-12-18199.00201.00195.00197.0036100071345000
2015-12-17200.00200.00199.00200.0012600025162000
2015-12-16199.00200.00198.00199.0018000035836000
2015-12-15199.00199.00195.00196.0037800074673000
2015-12-14200.00200.00198.00199.0018500036856000
2015-12-11200.00201.00199.00200.0024800049592000
2015-12-10201.00202.00200.00200.0011000022087000
2015-12-09201.00202.00200.00201.0017800035882000
2015-12-08203.00204.00201.00201.0018000036351000
2015-12-07203.00206.00202.00203.0029500060119000
2015-12-04204.00204.00200.00202.0039200079133000
2015-12-03200.00205.00199.00204.00963000195086000
2015-12-02200.00201.00199.00200.0017200034298000
2015-12-01200.00201.00199.00200.0019200038404000
2015-11-30201.00202.00198.00199.0034100068073000
2015-11-27201.00203.00200.00200.0023900048107000
2015-11-26200.00202.00200.00201.0015600031348000

   ※ 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