[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 
2017-08-23180.00181.00180.00181.00260004699000
2017-08-22179.00181.00179.00181.00160002876000
2017-08-21182.00182.00178.00179.006000010786000
2017-08-18181.00181.00180.00181.00360006500000
2017-08-17179.00184.00179.00182.0011500020770000
2017-08-16179.00180.00179.00179.005600010056000
2017-08-15178.00179.00178.00178.00470008382000
2017-08-14177.00179.00176.00178.0017700031432000
2017-08-10178.00179.00176.00179.0011200019994000
2017-08-09180.00180.00178.00178.00290005168000
2017-08-08180.00180.00177.00180.007100012714000
2017-08-07180.00181.00178.00180.006500011685000
2017-08-04179.00180.00178.00179.007500013395000
2017-08-03180.00180.00178.00180.00260004656000
2017-08-02181.00181.00179.00179.00340006095000
2017-08-01183.00183.00179.00180.00440007935000
2017-07-31181.00182.00181.00182.00300005441000
2017-07-28183.00183.00181.00182.00270004912000
2017-07-27183.00183.00182.00182.00200003658000
2017-07-26184.00184.00182.00183.00290005314000
2017-07-25185.00185.00183.00184.00370006815000
2017-07-24182.00184.00182.00184.00330006039000
2017-07-21181.00183.00181.00182.009200016686000
2017-07-20184.00184.00181.00181.006900012650000
2017-07-19180.00183.00180.00183.00410007439000
2017-07-18181.00181.00179.00180.005700010271000
2017-07-14181.00183.00181.00182.00250004551000
2017-07-13181.00183.00181.00181.007100012889000
2017-07-12178.00182.00178.00180.0011300020318000
2017-07-11177.00178.00177.00177.00180003194000
2017-07-10177.00178.00177.00177.00220003912000
2017-07-07176.00178.00176.00176.00280004954000
2017-07-06176.00178.00176.00177.00380006713000
2017-07-05177.00177.00176.00176.00460008138000
2017-07-04176.00178.00176.00177.008600015193000
2017-07-03178.00178.00175.00175.0015400027039000
2017-06-30177.00178.00177.00177.00100001771000
2017-06-29178.00178.00177.00177.0080001421000
2017-06-28179.00180.00177.00177.00280005000000
2017-06-27177.00179.00177.00179.00250004453000
2017-06-26178.00178.00177.00177.00230004090000
2017-06-23178.00178.00177.00178.00380006743000
2017-06-22177.00179.00177.00178.008600015299000
2017-06-21177.00179.00177.00177.00490008738000
2017-06-20178.00179.00177.00179.007200012828000
2017-06-19178.00178.00176.00178.007100012600000
2017-06-16175.00176.00175.00176.00440007728000
2017-06-15174.00175.00174.00174.00210003662000
2017-06-14175.00176.00175.00175.00480008440000
2017-06-13174.00175.00174.00175.00170002966000
2017-06-12175.00175.00173.00174.007100012350000
2017-06-09176.00176.00176.00176.006000010560000
2017-06-08176.00177.00173.00175.006600011563000
2017-06-07175.00176.00175.00175.00130002277000
2017-06-06175.00175.00174.00175.00290005071000
2017-06-05176.00177.00175.00175.005700010008000
2017-06-02175.00176.00174.00176.009000015756000
2017-06-01174.00175.00173.00174.00210003657000
2017-05-31175.00175.00173.00173.00490008528000
2017-05-30172.00174.00172.00174.009000015519000
2017-05-29175.00175.00172.00172.00200003470000
2017-05-26175.00175.00174.00174.007000012245000
2017-05-25176.00176.00174.00175.0012800022388000
2017-05-24175.00175.00175.00175.00560009800000
2017-05-23173.00176.00173.00174.006600011566000
2017-05-22174.00175.00173.00173.006100010614000
2017-05-19173.00174.00171.00174.00390006722000
2017-05-18170.00172.00170.00172.0016200027583000
2017-05-17175.00175.00171.00172.0011300019464000
2017-05-16179.00179.00173.00174.0017000029914000
2017-05-15178.00180.00176.00179.0011000019597000
2017-05-12184.00184.00181.00183.009300016911000
2017-05-11185.00185.00182.00184.00350006416000
2017-05-10185.00185.00184.00185.007800014402000
2017-05-09183.00185.00183.00185.006100011198000
2017-05-08181.00183.00180.00183.008300015077000
2017-05-02179.00184.00178.00180.007800014035000
2017-05-01175.00178.00173.00178.007100012464000
2017-04-28177.00177.00176.00176.008100014325000
2017-04-27177.00178.00176.00177.008500015070000
2017-04-26178.00178.00177.00178.00360006400000
2017-04-25175.00178.00175.00178.007800013761000
2017-04-24174.00176.00174.00175.008000013990000
2017-04-21172.00174.00171.00174.0017500030161000
2017-04-20173.00173.00171.00171.006800011723000
2017-04-19173.00173.00171.00171.00570009794000
2017-04-18173.00173.00170.00170.00260004451000
2017-04-17168.00171.00168.00170.00430007285000
2017-04-14170.00171.00170.00170.00240004085000
2017-04-13171.00171.00169.00170.00520008844000
2017-04-12173.00173.00171.00171.008300014267000
2017-04-11174.00174.00172.00173.00400006932000
2017-04-10174.00176.00173.00174.00370006425000
2017-04-07173.00177.00171.00173.006500011237000
2017-04-06173.00174.00170.00171.00510008754000
2017-04-05174.00175.00172.00173.008500014764000
2017-04-04179.00179.00174.00175.009200016178000
2017-04-03181.00181.00178.00179.006000010742000
2017-03-31183.00183.00181.00181.00520009471000
2017-03-30183.00184.00182.00183.00410007503000
2017-03-29185.00185.00182.00184.00530009731000
2017-03-28186.00188.00186.00187.008800016450000
2017-03-27185.00185.00184.00185.00540009987000
2017-03-24187.00188.00186.00187.00410007682000
2017-03-23186.00187.00186.00187.00410007644000
2017-03-22186.00187.00185.00186.0011200020833000
2017-03-21188.00189.00186.00188.0018400034512000
2017-03-17192.00192.00189.00189.0022700043265000
2017-03-16194.00194.00193.00193.005300010236000
2017-03-15195.00195.00194.00194.00360006991000
2017-03-14195.00195.00193.00194.005700011047000
2017-03-13196.00196.00195.00195.00470009181000
2017-03-10195.00196.00194.00195.008100015807000
2017-03-09194.00195.00194.00194.005900011463000
2017-03-08197.00197.00194.00194.006100011873000
2017-03-07196.00196.00195.00196.007300014250000
2017-03-06192.00196.00192.00196.005500010658000
2017-03-03193.00193.00190.00191.0019100036542000
2017-03-02196.00199.00193.00194.0016200031582000
2017-03-01193.00196.00193.00194.0019200037307000
2017-02-28190.00194.00189.00192.0015700030101000
2017-02-27190.00190.00189.00190.0016600031522000
2017-02-24188.00190.00188.00190.007700014580000
2017-02-23189.00190.00188.00190.00310005864000
2017-02-22189.00191.00189.00189.0010900020648000
2017-02-21189.00189.00188.00188.006800012830000
2017-02-20189.00189.00188.00189.00370006978000
2017-02-17188.00191.00187.00189.0016500031131000
2017-02-16189.00190.00188.00190.008400015900000
2017-02-15187.00190.00187.00189.0023500044243000
2017-02-14186.00187.00185.00186.0016900031396000
2017-02-13185.00187.00184.00186.0051200094889000
2017-02-10178.00178.00176.00177.006300011173000
2017-02-09176.00178.00175.00176.007700013567000
2017-02-08175.00176.00175.00175.00370006498000
2017-02-07176.00176.00175.00175.00420007389000
2017-02-06176.00177.00175.00176.00220003868000
2017-02-03175.00175.00175.00175.00340005950000
2017-02-02178.00178.00174.00175.007100012456000
2017-02-01176.00178.00175.00178.0010800019059000
2017-01-31178.00178.00176.00176.00510009001000
2017-01-30178.00179.00176.00179.00540009618000
2017-01-27179.00181.00178.00179.009200016498000
2017-01-26178.00179.00177.00179.00560009971000
2017-01-25176.00177.00176.00177.007400013056000
2017-01-24175.00176.00175.00176.009100015940000
2017-01-23176.00178.00175.00176.0010000017618000
2017-01-20176.00177.00176.00177.00250004404000
2017-01-19176.00177.00175.00176.00460008083000
2017-01-18174.00176.00174.00175.00450007877000
2017-01-17175.00175.00174.00175.00370006458000
2017-01-16176.00177.00175.00176.007200012659000
2017-01-13177.00177.00176.00177.006000010599000
2017-01-12179.00179.00177.00178.00530009433000
2017-01-11177.00179.00177.00179.00510009082000
2017-01-10178.00179.00176.00177.00430007636000
2017-01-06178.00178.00176.00178.00420007433000
2017-01-05177.00178.00175.00178.006900012172000
2017-01-04173.00177.00173.00177.009900017368000
2016-12-30172.00174.00172.00173.00230003973000
2016-12-29174.00174.00171.00173.008900015354000
2016-12-28174.00175.00173.00174.009000015675000
2016-12-27174.00174.00173.00173.00290005026000
2016-12-26175.00175.00173.00174.006100010585000
2016-12-22174.00174.00173.00174.008700015090000
2016-12-21175.00178.00174.00175.0012900022634000
2016-12-20177.00177.00173.00174.0010200017817000
2016-12-19179.00179.00175.00177.0013100023134000
2016-12-16180.00180.00178.00179.007200012890000
2016-12-15182.00182.00179.00179.0010600019122000
2016-12-14180.00181.00178.00180.006100010964000
2016-12-13178.00179.00178.00179.00430007686000
2016-12-12179.00182.00178.00180.0012800022992000
2016-12-09178.00182.00178.00179.0021700038969000
2016-12-08179.00179.00176.00179.0012200021707000
2016-12-07178.00178.00176.00177.0015400027263000
2016-12-06177.00179.00177.00177.0014000024821000
2016-12-05176.00177.00172.00177.009400016475000
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

   ※ 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