[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 
2017-04-21172.00174.00171.00174.0017500030161000
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
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

   ※ 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