[8248 大証1部] ニッセンHD 日足 時系列データ

[8248 大証1部] ニッセンHD (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12319.00319.00315.00317.009540030318300
2013-07-11313.00314.00312.00313.003440010773500
2013-07-10314.00316.00312.00312.008840027728500
2013-07-09316.00318.00313.00313.0011400035955200
2013-07-08314.00320.00314.00315.0030190095423300
2013-07-05325.00329.00321.00328.004540014814800
2013-07-04324.00326.00322.00324.003950012789300
2013-07-03319.00325.00317.00324.007890025336500
2013-07-02317.00318.00315.00317.004780015153900
2013-07-01312.00315.00311.00315.003850012045900
2013-06-28310.00314.00308.00314.0012480038849800
2013-06-27308.00309.00301.00308.0018390056200200
2013-06-26315.00315.00306.00307.0016350050927700
2013-06-25330.00331.00315.00320.0013210042841600
2013-06-24327.00331.00323.00331.0023620077269800
2013-06-21313.00317.00313.00317.007580023797200
2013-06-20317.00318.00315.00317.006460020458100
2013-06-19316.00319.00313.00316.0013230041739300
2013-06-18315.00317.00314.00315.0019770062348100
2013-06-17316.00320.00316.00320.00350000110966600
2013-06-14319.00319.00317.00317.007800024824600
2013-06-13322.00322.00316.00318.0011180035635000
2013-06-12322.00324.00319.00321.009050029030500
2013-06-11324.00328.00322.00323.008670028159200
2013-06-10326.00326.00321.00322.007400023920100
2013-06-07325.00325.00312.00318.0018940060579800
2013-06-06330.00331.00328.00330.0010140033430500
2013-06-05335.00336.00331.00331.007330024488600
2013-06-04333.00336.00331.00334.008320027666700
2013-06-03335.00337.00333.00334.006970023294400
2013-05-31336.00338.00335.00337.004570015367200
2013-05-30339.00340.00335.00335.008480028590900
2013-05-29337.00342.00334.00341.008330028106000
2013-05-28334.00339.00331.00335.005670018990300
2013-05-27343.00343.00333.00334.0014100047549200
2013-05-24352.00353.00345.00345.0014790051682300
2013-05-23365.00365.00349.00350.0015650055787200
2013-05-22365.00366.00362.00364.0010390037830800
2013-05-21362.00364.00360.00363.006080022007600
2013-05-20359.00364.00358.00361.0010210036798900
2013-05-17351.00358.00350.00358.009790034560600
2013-05-16361.00361.00350.00350.0015220053863100
2013-05-15363.00364.00356.00358.0012500044987000
2013-05-14363.00365.00360.00363.006320022927100
2013-05-13358.00362.00358.00361.007820028159800
2013-05-10360.00363.00357.00357.009830035301500
2013-05-09368.00368.00359.00359.0014500052664500
2013-05-08367.00368.00363.00366.0011450041860400
2013-05-07367.00367.00364.00366.005640020629500
2013-05-02359.00367.00359.00366.004940017957500
2013-05-01361.00362.00358.00361.00254009153900
2013-04-30359.00363.00359.00360.004060014643800
2013-04-26363.00363.00357.00358.007720027862800
2013-04-25366.00368.00363.00365.008530031179200
2013-04-24359.00364.00359.00364.007080025641600
2013-04-23359.00360.00356.00358.004870017435100
2013-04-22359.00360.00355.00356.006720024038500
2013-04-19352.00357.00350.00354.005610019780600
2013-04-18353.00354.00350.00351.004590016172700
2013-04-17348.00352.00346.00350.003310011543200
2013-04-16349.00352.00346.00347.006030020975900
2013-04-15358.00358.00350.00351.007090024970300
2013-04-12357.00360.00353.00357.005790020550500
2013-04-11360.00362.00352.00357.007020025002600
2013-04-10355.00360.00353.00356.006830024380100
2013-04-09351.00355.00351.00351.006330022350200
2013-04-08349.00351.00345.00351.008050028061800
2013-04-05347.00352.00343.00347.007930027492700
2013-04-04345.00345.00336.00340.009570032448500
2013-04-03341.00346.00338.00345.005350018295800
2013-04-02335.00340.00332.00340.009020030277700
2013-04-01360.00360.00336.00338.0014750050649400
2013-03-29372.00372.00355.00356.009440034207300
2013-03-28364.00371.00362.00370.007450027332500
2013-03-27368.00374.00365.00368.006080022459400
2013-03-26363.00370.00360.00362.007980029107900
2013-03-25370.00372.00359.00359.0013380049148300
2013-03-22357.00361.00351.00355.0011520041080100
2013-03-21355.00355.00350.00354.0012870045476300
2013-03-19341.00345.00339.00345.009540032631700
2013-03-18339.00345.00337.00337.006240021165300
2013-03-15337.00343.00336.00338.009790033177700
2013-03-14341.00342.00335.00337.0011980040521300
2013-03-13328.00354.00328.00340.00342300116531000
2013-03-12335.00336.00328.00328.0015780052291200
2013-03-11336.00336.00332.00332.009440031620100
2013-03-08328.00335.00327.00330.0014180046796300
2013-03-07330.00331.00328.00328.007480024669000
2013-03-06328.00331.00327.00328.005240017208700
2013-03-05330.00335.00327.00328.005250017389000
2013-03-04329.00331.00328.00328.004690015449400
2013-03-01325.00330.00325.00330.005850019210300
2013-02-28324.00327.00324.00326.004810015666900
2013-02-27326.00327.00324.00324.004780015552200
2013-02-26327.00330.00325.00330.006910022599300
2013-02-25330.00335.00327.00335.008270027295600
2013-02-22323.00327.00321.00327.008020025954600
2013-02-21323.00326.00323.00325.004660015100000
2013-02-20323.00325.00322.00324.008520027568900
2013-02-19322.00324.00320.00323.006120019703500
2013-02-18320.00322.00319.00322.003580011493100
2013-02-15322.00325.00317.00320.0010090032339900
2013-02-14323.00326.00322.00322.005680018382600
2013-02-13327.00328.00323.00326.007290023732500
2013-02-12330.00330.00327.00327.003720012225000
2013-02-08330.00331.00326.00326.004250013960100
2013-02-07326.00329.00325.00329.005250017170500
2013-02-06326.00328.00325.00326.007430024266000
2013-02-05329.00329.00325.00325.005650018476400
2013-02-04328.00329.00326.00329.007150023430200
2013-02-01333.00339.00324.00327.0017650057927900
2013-01-31338.00338.00325.00332.008760029091000
2013-01-30335.00338.00332.00338.003860012886700
2013-01-29329.00338.00329.00334.009140030455600
2013-01-28326.00330.00325.00328.0010930035781500
2013-01-25324.00325.00322.00325.006880022274500
2013-01-24321.00323.00320.00323.007460023941700
2013-01-23322.00323.00321.00322.005430017489100
2013-01-22325.00326.00323.00323.006370020655900
2013-01-21327.00327.00324.00324.005070016498900
2013-01-18323.00325.00322.00325.006090019690600
2013-01-17323.00325.00318.00322.009870031766700
2013-01-16324.00326.00322.00322.0013630044117800
2013-01-15325.00326.00323.00323.007860025523200
2013-01-11327.00327.00322.00324.008460027489700
2013-01-10327.00327.00325.00327.003780012314600
2013-01-09325.00327.00324.00327.006910022445500
2013-01-08325.00328.00324.00324.0012170039588100
2013-01-07325.00327.00321.00325.0010150032900300
2013-01-04325.00325.00322.00322.0021160068429800
2012-12-28320.00325.00319.00325.0012920041761200
2012-12-27319.00322.00318.00321.007480023959000
2012-12-26313.00320.00313.00319.007770024552300
2012-12-25320.00325.00312.00316.0019360061982600
2012-12-21317.00320.00315.00319.0013690043398800
2012-12-20319.00321.00318.00320.008210026217400
2012-12-19321.00322.00318.00322.0015930050966400
2012-12-18323.00324.00312.00322.00369900118813700
2012-12-17323.00326.00323.00324.0027590089384800
2012-12-14326.00326.00322.00323.0015690050974900
2012-12-13328.00328.00324.00324.0010290033520200
2012-12-12328.00329.00324.00326.0010420034079500
2012-12-11329.00333.00322.00328.0016120052723700
2012-12-10325.00330.00325.00329.007830025615400
2012-12-07328.00329.00325.00326.008970029331200
2012-12-06319.00330.00317.00327.0022040071124800
2012-12-05315.00319.00314.00318.0012120038398800
2012-12-04313.00318.00311.00316.0024170075847200
2012-12-03319.00320.00318.00318.005180016507200
2012-11-30320.00322.00318.00319.005290016923200
2012-11-29320.00320.00318.00320.003640011622300
2012-11-28319.00320.00317.00317.004190013341100
2012-11-27315.00319.00315.00318.004660014778900
2012-11-26321.00322.00316.00317.0010570033701700
2012-11-22321.00321.00317.00320.007020022444200
2012-11-21317.00317.00315.00316.003970012550100
2012-11-20316.00318.00314.00315.0010240032314600
2012-11-19314.00314.00312.00313.006420020095200
2012-11-16311.00314.00311.00313.004190013070300
2012-11-15309.00312.00308.00312.004760014768500
2012-11-14306.00310.00305.00308.003640011152300
2012-11-13307.00308.00306.00306.003860011844200
2012-11-12310.00311.00307.00308.003690011391400
2012-11-09311.00311.00308.00308.005840018044600
2012-11-08311.00312.00310.00312.004450013835400
2012-11-07314.00314.00311.00311.003460010799700
2012-11-06315.00315.00312.00313.00290009082400
2012-11-05313.00323.00313.00314.00310009774300
2012-11-02313.00315.00311.00312.005570017400900
2012-11-01314.00315.00310.00310.004800015032900
2012-10-31314.00316.00309.00312.006450020173500
2012-10-30318.00319.00308.00308.0014240044427000
2012-10-29323.00323.00317.00319.004060012964600
2012-10-26324.00330.00320.00320.005640018240400
2012-10-25318.00323.00316.00323.009240029413000
2012-10-24328.00328.00317.00326.008270026570900
2012-10-23335.00338.00325.00327.009070030116600
2012-10-22325.00339.00325.00334.0014690048920000
2012-10-19324.00328.00322.00324.006710021813900
2012-10-18317.00326.00317.00321.006180019906000
2012-10-17318.00322.00315.00315.006810021698400
2012-10-16313.00318.00313.00317.004470014101500
2012-10-15313.00314.00313.00313.00204006399100
2012-10-12312.00316.00311.00313.003690011571100
2012-10-11310.00316.00310.00311.003620011318100
2012-10-10312.00314.00307.00310.004910015236700
2012-10-09317.00317.00313.00315.003230010183900
2012-10-05316.00318.00313.00314.003820012026500
2012-10-04314.00318.00313.00315.00228007177900
2012-10-03320.00320.00313.00313.00296009347500
2012-10-02313.00319.00313.00319.00252007986100
2012-10-01325.00326.00311.00314.006010019063000
2012-09-28328.00330.00325.00325.00286009358300
2012-09-27328.00334.00328.00328.00238007845300
2012-09-26322.00337.00322.00334.003770012361200
2012-09-25340.00340.00326.00336.006930023282800
2012-09-24328.00332.00322.00332.004850015877100
2012-09-21319.00330.00319.00330.005290017274100
2012-09-20336.00336.00319.00320.008770028923800
2012-09-19321.00327.00320.00326.005380017404100
2012-09-18324.00327.00320.00325.004950016032300
2012-09-14324.00326.00321.00325.004620014962400
2012-09-13312.00322.00311.00321.004660014757400
2012-09-12310.00316.00310.00314.004640014532600
2012-09-11309.00310.00309.00310.00277008575000
2012-09-10309.00311.00307.00308.004360013451200
2012-09-07313.00313.00307.00308.003590011093700
2012-09-06310.00310.00305.00307.003620011093600
2012-09-05309.00310.00307.00307.00197006082300
2012-09-04310.00312.00308.00311.003840011898500
2012-09-03314.00315.00310.00310.004460013988700
2012-08-31319.00319.00313.00313.004350013764600
2012-08-30325.00325.00319.00321.003580011488500
2012-08-29326.00328.00323.00324.00214006953500
2012-08-28330.00331.00323.00326.003850012591000
2012-08-27330.00335.00326.00326.003820012639600
2012-08-24342.00342.00331.00333.0010420035072100
2012-08-23331.00333.00328.00333.00171005642200
2012-08-22331.00333.00329.00329.00232007667800
2012-08-21332.00334.00329.00330.00237007858700
2012-08-20335.00336.00330.00334.004870016249100
2012-08-17327.00332.00324.00332.004750015550600
2012-08-16323.00327.00323.00327.00296009631200
2012-08-15326.00326.00323.00325.003270010626700
2012-08-14325.00326.00322.00326.004900015888100
2012-08-13320.00329.00320.00321.00268008704000
2012-08-10325.00328.00314.00320.006820021869500
2012-08-09321.00326.00321.00326.00282009145200
2012-08-08322.00325.00317.00322.003770012104900
2012-08-07316.00327.00311.00326.005660018077200
2012-08-06320.00323.00312.00312.005950018888700
2012-08-03328.00328.00317.00318.005800018679000
2012-08-02326.00333.00326.00333.003150010380000
2012-08-01324.00327.00323.00326.00253008221900
2012-07-31324.00328.00320.00328.009300030203500
2012-07-30336.00336.00322.00322.0012370040711300
2012-07-27334.00339.00329.00337.007920026387600
2012-07-26314.00338.00313.00334.009020028949900
2012-07-25335.00336.00309.00314.0015860051528500
2012-07-24335.00335.00330.00335.006720022404000
2012-07-23341.00342.00336.00336.007030023839600
2012-07-20344.00344.00340.00341.006140021012500
2012-07-19336.00343.00336.00341.009020030605700
2012-07-18351.00354.00336.00336.00358800122327500
2012-07-17375.00375.00349.00367.0012420045194400
2012-07-13378.00383.00376.00378.007630028934800
2012-07-12373.00378.00372.00375.003690013855400
2012-07-11371.00374.00371.00372.00149005544000
2012-07-10370.00379.00368.00375.005740021500900
2012-07-09372.00375.00368.00371.005750021394800

   ※ 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。 

Twitter