[8248 東証1部] ニッセンホールディングス 日足 時系列データ

[8248 東証1部] ニッセンホールディングス (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-10-2667.0068.0067.0067.0045680030652800
2016-10-2567.0068.0067.0067.0030170020234200
2016-10-2468.0068.0067.0067.001303008773400
2016-10-2168.0068.0067.0068.0034090023084700
2016-10-2067.0068.0067.0067.00930006233300
2016-10-1966.0068.0066.0067.0052110034576600
2016-10-1866.0067.0065.0066.0024460016141200
2016-10-1766.0067.0066.0067.0016700011068200
2016-10-1466.0067.0065.0067.0020390013492600
2016-10-1366.0067.0065.0066.0047720031461200
2016-10-1267.0067.0066.0067.0022630015144200
2016-10-1169.0069.0067.0067.0051420034800800
2016-10-0772.0072.0068.0069.0084300059129200
2016-10-0672.0073.0071.0072.0016640011985700
2016-10-0572.0073.0072.0072.0051000036888600
2016-10-0471.0072.0071.0071.0014230010156800
2016-10-0370.0074.0070.0071.0083080060126300
2016-09-3071.0072.0070.0072.0055810039648600
2016-09-2971.0072.0070.0072.0031220022186300
2016-09-2871.0071.0070.0071.0020060014187400
2016-09-2770.0072.0069.0071.0018300012864400
2016-09-2671.0072.0070.0070.001233008716400
2016-09-2370.0071.0069.0071.0035540025077200
2016-09-2168.0071.0066.0071.001503200104038300
2016-09-2067.0069.0067.0068.0044900030399800
2016-09-1665.0067.0065.0066.0037950024829900
2016-09-1566.0067.0065.0066.0019560012909000
2016-09-1466.0067.0066.0066.0019920013149200
2016-09-1367.0068.0066.0067.0024980016734200
2016-09-1268.0070.0067.0067.00109310074315200
2016-09-0967.0068.0067.0067.0034720023446500
2016-09-0867.0068.0066.0068.0018320012267600
2016-09-0767.0068.0066.0067.0029110019514500
2016-09-0668.0068.0067.0068.00867005846400
2016-09-0568.0068.0067.0067.0015680010587200
2016-09-0267.0069.0066.0067.0035360023970500
2016-09-0166.0068.0065.0067.0027880018577600
2016-08-3166.0067.0065.0066.0032870021688100
2016-08-3066.0066.0065.0066.0021420014115400
2016-08-2966.0067.0064.0065.0033320021723600
2016-08-2666.0067.0065.0065.0032630021489700
2016-08-2569.0069.0066.0067.0023930016208100
2016-08-2468.0069.0068.0068.0024420016637400
2016-08-2367.0069.0067.0067.0046840031558000
2016-08-2267.0069.0067.0067.0023240015715700
2016-08-1967.0067.0066.0066.0019910013233000
2016-08-1867.0067.0066.0066.0037790025255000
2016-08-1767.0068.0066.0066.0032710021783600
2016-08-1668.0069.0067.0067.0021030014273100
2016-08-1570.0070.0067.0069.0030500020907000
2016-08-1270.0070.0069.0069.0021260014767500
2016-08-1068.0071.0068.0069.0062120043168400
2016-08-0966.0068.0066.0067.0061140040865400
2016-08-0866.0067.0065.0066.00100340066347900
2016-08-0567.0068.0065.0065.002878400191442300
2016-08-0473.0074.0071.0072.002428200174853300
2016-08-0377.0080.0076.0076.0012296900949647500
2016-08-02126.00126.00121.00126.003545400446560100
2016-08-0196.0098.0096.0096.00589005695000
2016-07-2997.0098.0096.0097.00905008750800
2016-07-2897.0098.0096.0098.00860008348200
2016-07-2796.0098.0096.0097.00502004864900
2016-07-2698.0099.0096.0096.00934009074200
2016-07-2597.0099.0095.0098.0027160026367000
2016-07-2293.0095.0093.0095.00494004646900
2016-07-2193.0095.0093.0095.00639005989000
2016-07-2095.0095.0093.0093.00913008572200
2016-07-1995.0095.0093.0095.001054009924800
2016-07-1593.0094.0092.0093.0013210012277600
2016-07-1495.0096.0094.0095.00661006257700
2016-07-1395.0096.0095.0095.0011640011090200
2016-07-1293.0097.0093.0094.0017770016952200
2016-07-1192.0093.0091.0092.0012300011345600
2016-07-0891.0092.0089.0091.0024360022106600
2016-07-0789.0091.0089.0089.0017980016203700
2016-07-0688.0092.0088.0091.0018570016586800
2016-07-0590.0092.0090.0090.0011760010664100
2016-07-0490.0091.0089.0089.0013460012081800
2016-07-0188.0091.0087.0090.0021190018909900
2016-06-3087.0089.0086.0088.0017900015662600
2016-06-2984.0087.0083.0086.0030030025513100
2016-06-2883.0084.0081.0084.0035670029455300
2016-06-2784.0085.0082.0084.0059610049874900
2016-06-2497.0097.0083.0086.0079900070811600
2016-06-2394.0097.0089.0097.0059460054940600
2016-06-2299.00100.0094.0095.0036480035286100
2016-06-21100.00102.0099.0099.00592005950300
2016-06-20102.00102.0099.00100.00826008348300
2016-06-17102.00102.0098.0099.0012700012681500
2016-06-16103.00103.0099.00100.0013870013950300
2016-06-15107.00108.00104.00104.00898009488900
2016-06-14110.00111.00106.00106.0016070017433900
2016-06-13115.00115.00110.00111.0026960030287000
2016-06-10117.00117.00115.00116.0011410013274400
2016-06-09116.00116.00115.00115.00355004109800
2016-06-08116.00117.00115.00115.00386004476100
2016-06-07115.00117.00115.00117.00398004619600
2016-06-06115.00116.00115.00115.00414004771100
2016-06-03115.00116.00115.00116.00639007361400
2016-06-02116.00117.00115.00115.00641007419200
2016-06-01116.00118.00116.00117.008580010011900
2016-05-31117.00119.00116.00117.0013630016011300
2016-05-30120.00120.00117.00118.0010260012170800
2016-05-27119.00122.00119.00120.00290003480400
2016-05-26122.00122.00119.00119.00539006490200
2016-05-25121.00122.00120.00121.0010760013007300
2016-05-24120.00121.00119.00120.00505006051700
2016-05-23122.00122.00118.00120.00506006078200
2016-05-20123.00123.00121.00123.00753009212000
2016-05-19118.00123.00118.00123.0012660015258600
2016-05-18116.00120.00115.00118.0014420016915100
2016-05-17114.00116.00113.00116.0010210011656900
2016-05-16116.00117.00114.00114.00728008381400
2016-05-13116.00118.00116.00116.008790010254500
2016-05-12116.00118.00115.00117.0021410024997000
2016-05-11118.00119.00116.00117.0016470019318300
2016-05-10122.00124.00117.00118.0018410022179000
2016-05-09120.00123.00120.00122.00647007846700
2016-05-06122.00122.00119.00119.0010600012799800
2016-05-02128.00128.00122.00122.0019480024293000
2016-04-28138.00138.00131.00132.0015830021377700
2016-04-27135.00137.00134.00134.00455006122800
2016-04-26137.00138.00135.00137.00334004553500
2016-04-25139.00139.00135.00136.00668009212000
2016-04-22138.00139.00134.00138.00641008781800
2016-04-21137.00138.00136.00138.00657009011800
2016-04-20135.00139.00134.00135.0022860031160600
2016-04-19126.00133.00126.00133.0011530014991400
2016-04-18128.00129.00126.00126.009510012132400
2016-04-15131.00133.00129.00129.008600011250400
2016-04-14134.00134.00132.00133.007930010560700
2016-04-13132.00134.00130.00134.009250012220800
2016-04-12127.00132.00127.00130.0012670016419300
2016-04-11124.00130.00124.00127.0017130021734500
2016-04-08122.00128.00120.00126.009830012258000
2016-04-07119.00126.00119.00124.0017830021902400
2016-04-06117.00120.00116.00119.0017490020763500
2016-04-05124.00124.00116.00116.0027060032294300
2016-04-04125.00126.00123.00125.009200011468400
2016-04-01131.00131.00126.00126.0019320024729800
2016-03-31132.00133.00130.00130.0016680021891000
2016-03-30133.00134.00132.00132.009680012883800
2016-03-29135.00135.00133.00133.0011350015225300
2016-03-28138.00138.00135.00136.0014580019843000
2016-03-25140.00140.00138.00139.0010470014595400
2016-03-24139.00139.00137.00138.00548007566300
2016-03-23139.00140.00138.00138.00562007803400
2016-03-22138.00140.00137.00139.0013000018006500
2016-03-18138.00138.00135.00136.0034300046704200
2016-03-17138.00140.00137.00138.0010460014462500
2016-03-16137.00138.00136.00138.00714009810500
2016-03-15140.00141.00137.00137.0025610035568300
2016-03-14141.00144.00141.00143.0016140022954500
2016-03-11139.00141.00139.00141.008620012049200
2016-03-10140.00142.00138.00141.0011700016478100
2016-03-09139.00140.00136.00138.00686009434500
2016-03-08141.00142.00137.00140.00686009561300
2016-03-07141.00143.00140.00141.0012820018121500
2016-03-04134.00144.00134.00139.0066660093225900
2016-03-03131.00138.00130.00135.0026420035516600
2016-03-02132.00134.00130.00131.0018910024952000
2016-03-01133.00136.00129.00130.0018310024229800
2016-02-29137.00138.00133.00133.0018020024308800
2016-02-26140.00144.00136.00136.007500010437400
2016-02-25139.00144.00137.00141.009790013716900
2016-02-24140.00143.00137.00139.007570010562000
2016-02-23145.00147.00140.00140.007900011314500
2016-02-22146.00148.00143.00146.008280012026100
2016-02-19144.00146.00142.00146.00386005560700
2016-02-18142.00149.00141.00147.007500010937100
2016-02-17138.00140.00137.00139.0011050015261900
2016-02-16141.00143.00135.00139.0016150022624900
2016-02-15151.00151.00144.00144.0010830015917800
2016-02-12151.00154.00148.00148.0022700034188300
2016-02-10153.00157.00150.00151.0015030022867300
2016-02-09153.00157.00147.00154.0023560036238900
2016-02-08157.00166.00157.00161.007910012705300
2016-02-05167.00170.00161.00162.009210015110700
2016-02-04169.00172.00167.00169.00407006904200
2016-02-03172.00172.00167.00169.00429007285300
2016-02-02174.00176.00173.00173.005770010067200
2016-02-01173.00175.00172.00175.006460011216800
2016-01-29170.00173.00167.00172.00520008836000
2016-01-28171.00174.00169.00170.00512008793700
2016-01-27170.00172.00169.00172.00463007896300
2016-01-26164.00169.00164.00166.00461007677000
2016-01-25171.00172.00163.00167.009740016412500
2016-01-22158.00166.00154.00166.0011810018899700
2016-01-21165.00169.00153.00154.0017690028433700
2016-01-20174.00174.00163.00166.0013320022525900
2016-01-19170.00172.00167.00170.00486008233400
2016-01-18172.00173.00166.00168.0016020027019200
2016-01-15177.00179.00175.00176.00500008838900
2016-01-14173.00178.00171.00177.007430012953200
2016-01-13173.00175.00173.00173.00502008718600
2016-01-12183.00183.00172.00172.0013190023245800
2016-01-08180.00184.00176.00181.007490013501200
2016-01-07188.00188.00181.00183.008870016374800
2016-01-06188.00189.00185.00186.005910011042600
2016-01-05182.00188.00182.00188.009030016741300
2016-01-04181.00185.00181.00181.00401007328700
2015-12-30177.00185.00176.00182.009430016989600
2015-12-29176.00179.00176.00177.00354006268400
2015-12-28171.00176.00171.00176.007160012456200
2015-12-25179.00179.00170.00172.0019560034260600
2015-12-24178.00180.00175.00176.0016270028882300
2015-12-22179.00180.00178.00179.009090016267700
2015-12-21181.00182.00179.00180.0012730022976700
2015-12-18181.00184.00180.00182.0010300018725300
2015-12-17183.00187.00181.00183.0011050020342100
2015-12-16184.00184.00180.00181.008440015311500
2015-12-15186.00187.00182.00182.0012730023477500
2015-12-14187.00188.00185.00186.0011530021407500
2015-12-11187.00189.00185.00189.009840018411000
2015-12-10185.00187.00185.00185.00450008363500
2015-12-09185.00187.00185.00185.007680014224400
2015-12-08190.00190.00186.00186.0013360025073200
2015-12-07195.00195.00188.00190.0019100036446500
2015-12-04190.00193.00190.00193.008930017073500
2015-12-03196.00197.00193.00194.0010120019721900
2015-12-02199.00201.00197.00198.0012510024958400
2015-12-01198.00201.00198.00200.005500010976300
2015-11-30198.00199.00196.00199.007730015243800
2015-11-27198.00205.00198.00200.006620013224800
2015-11-26202.00204.00198.00198.009160018381000
2015-11-25205.00205.00202.00204.009360019077300
2015-11-24202.00206.00201.00205.0027050054972500
2015-11-20199.00201.00197.00199.0015070030051000
2015-11-19198.00199.00195.00198.0014640028842500
2015-11-18190.00198.00190.00195.0019360037741400
2015-11-17185.00191.00185.00190.0024410046086400
2015-11-16181.00184.00181.00183.005650010315200
2015-11-13184.00187.00183.00185.0011400021080600
2015-11-12190.00190.00185.00186.008930016624200
2015-11-11189.00191.00188.00190.006760012821900
2015-11-10185.00192.00184.00189.0014480027245100
2015-11-09183.00186.00180.00186.0014450026479800
2015-11-06175.00182.00175.00181.0013690024469000
2015-11-05175.00176.00174.00175.009870017278300
2015-11-04180.00180.00175.00175.0018920033459800
2015-11-02179.00181.00178.00180.0015430027664500
2015-10-30185.00185.00179.00184.0026390047979300
2015-10-29194.00194.00187.00187.0023030043749300
2015-10-28194.00195.00193.00194.00389007545500
2015-10-27196.00197.00194.00195.009380018346800
2015-10-26193.00195.00192.00193.007700014911600
2015-10-23198.00198.00192.00194.0017720034441200
2015-10-22194.00195.00192.00194.0011520022297600
2015-10-21197.00197.00193.00195.0013010025348600
2015-10-20199.00203.00196.00197.0020700040988000

   ※ 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