[8426 東証マザーズ] ニッシン債権 日足 時系列データ

[8426 東証マザーズ] ニッシン債権 (その他金融業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-01-11570.00574.00569.00569.0023641349686
2013-01-10570.00574.00568.00568.0025371447062
2013-01-09570.00574.00569.00570.001093624044
2013-01-08571.00573.00571.00571.0050712897752
2013-01-07570.00572.00570.00570.0039012224903
2013-01-04570.00571.00570.00570.0032351844846
2012-12-28571.00572.00570.00570.00614350527
2012-12-27571.00572.00571.00571.0022811302559
2012-12-26571.00572.00571.00572.0021291215685
2012-12-25571.00572.00569.00571.0030411736379
2012-12-21571.00571.00571.00571.0020461168266
2012-12-20571.00572.00571.00571.0061293499660
2012-12-19569.00571.00569.00569.0031601798854
2012-12-18568.00572.00568.00568.00784446072
2012-12-17569.00569.00568.00568.00278157975
2012-12-14570.00571.00569.00569.0011163191
2012-12-13569.00571.00569.00570.00684389443
2012-12-12569.00570.00569.00570.001114634091
2012-12-11570.00570.00569.00569.006738165
2012-12-10568.00570.00568.00570.00703399514
2012-12-07569.00569.00569.00569.00394224186
2012-12-06569.00570.00568.00568.00899511346
2012-12-05571.00571.00569.00571.00433246529
2012-12-04570.00571.00569.00571.0013878664
2012-12-03570.00571.00570.00571.00253144341
2012-11-30569.00569.00569.00569.0063414
2012-11-29568.00571.00568.00571.003620472
2012-11-28568.00569.00568.00569.0011163076
2012-11-27568.00570.00567.00569.001055598367
2012-11-26560.00569.00560.00567.0026101463031
2012-11-22568.00570.00568.00570.00251142733
2012-11-21570.00570.00568.00568.00489278243
2012-11-20568.00570.00568.00570.00216122848
2012-11-19568.00569.00567.00568.00193109713
2012-11-16569.00571.00569.00571.005330199
2012-11-15573.00573.00569.00572.005833204
2012-11-14569.00573.00569.00573.00300170924
2012-11-13568.00569.00567.00567.00293166153
2012-11-12568.00568.00566.00566.00392222245
2012-11-09568.00569.00568.00568.0012068174
2012-11-08572.00572.00568.00569.008246612
2012-11-07568.00571.00567.00571.0012872705
2012-11-06570.00574.00566.00566.001270719065
2012-11-05570.00591.00568.00570.00373212698
2012-11-02568.00570.00568.00570.005531278
2012-11-01570.00570.00567.00567.007643134
2012-10-31568.00570.00567.00567.002413633
2012-10-30570.00570.00566.00566.00294166432
2012-10-29569.00572.00562.00572.00194110380
2012-10-26570.00572.00569.00569.00247140741
2012-10-25569.00569.00569.00569.004525605
2012-10-24569.00572.00569.00569.004324499
2012-10-23569.00572.00569.00569.00246140000
2012-10-22570.00571.00570.00570.002715404
2012-10-19569.00571.00569.00571.00201114592
2012-10-18569.00571.00568.00568.0013878521
2012-10-17569.00573.00569.00569.00179101885
2012-10-16569.00569.00569.00569.002111949
2012-10-15569.00575.00567.00568.00634360281
2012-10-12569.00575.00569.00569.00718411413
2012-10-11569.00570.00567.00567.00626355894
2012-10-10569.00570.00569.00569.00356202581
2012-10-09573.00574.00569.00569.00766435958
2012-10-05573.00574.00573.00574.00638365846
2012-10-04574.00574.00573.00574.00177101510
2012-10-03574.00575.00573.00573.0022681300561
2012-10-02574.00575.00573.00575.00950544690
2012-10-01573.00575.00573.00574.0074964302686
2012-09-28574.00575.00574.00574.00688395026
2012-09-27574.00574.00573.00574.001063609966
2012-09-26574.00574.00573.00574.001064610273
2012-09-25574.00574.00573.00574.00249142810
2012-09-24574.00575.00573.00574.001431821282
2012-09-21574.00575.00574.00574.0073674228659
2012-09-20574.00574.00573.00574.0023631354489
2012-09-19573.00575.00573.00573.00570326908
2012-09-18572.00574.00572.00573.0022691299901
2012-09-14572.00574.00572.00573.0025621466038
2012-09-13572.00573.00572.00573.00785449548
2012-09-12572.00573.00572.00572.00854488513
2012-09-11572.00573.00572.00573.0018571062240
2012-09-10572.00574.00572.00572.00662379043
2012-09-07572.00573.00572.00572.001461835719
2012-09-06572.00572.00572.00572.0054413112252
2012-09-05572.00573.00572.00572.00615351845
2012-09-04572.00573.00572.00572.001487850567
2012-09-03573.00573.00571.00571.001700971901
2012-08-31573.00573.00572.00573.0030301736107
2012-08-30572.00573.00572.00573.00565323233
2012-08-29572.00573.00571.00572.00674385040
2012-08-28572.00573.00572.00572.00337192776
2012-08-27572.00573.00571.00573.0024431397506
2012-08-24572.00573.00572.00573.00737421608
2012-08-23572.00573.00572.00572.00529302593
2012-08-22571.00573.00571.00572.001007575218
2012-08-21571.00572.00571.00571.00702400928
2012-08-20570.00571.00570.00570.0017981024993
2012-08-17570.00571.00570.00570.00624355681
2012-08-16570.00572.00570.00570.001082616758
2012-08-15571.00572.00569.00571.0021101202672
2012-08-14571.00572.00571.00571.0030111719312
2012-08-13572.00572.00571.00571.0044102521779
2012-08-10572.00573.00572.00573.001387793370
2012-08-09572.00573.00572.00572.0065543748907
2012-08-08572.00573.00572.00572.0020851192621
2012-08-07572.00580.00572.00573.0041802393300
2012-08-06572.00573.00572.00572.0033631923674
2012-08-03572.00573.00572.00572.0021381223077
2012-08-02572.00573.00572.00572.0037312134187
2012-08-01573.00573.00572.00572.0021031203191
2012-07-31572.00574.00572.00572.0019871136698
2012-07-30572.00573.00571.00572.0029201668412
2012-07-27573.00574.00572.00572.0070884057016
2012-07-26572.00573.00572.00572.0080534607536
2012-07-25571.00573.00571.00571.00109656264863
2012-07-24571.00574.00569.00571.00143518192954
2012-07-23575.00590.00555.00568.006809138715538
2012-07-20690.00725.00596.00645.001544810253229
2012-07-19531.00641.00526.00634.002136812913680
2012-07-18581.00721.00540.00541.004822030556085
2012-07-17591.00621.00589.00621.00159589649502
2012-07-13489.00521.00471.00521.0071653625736
2012-07-12454.00464.00440.00441.0038321714698
2012-07-11504.00567.00440.00462.003244716453922
2012-07-10406.00488.00406.00488.00129556226437
2012-07-09420.00426.00401.00408.002040847295
2012-07-06433.00510.00412.00412.0076303536462
2012-07-05410.00434.00410.00434.002105884858
2012-07-04407.00414.00406.00414.002117867900
2012-07-03394.00408.00393.00408.001291515635
2012-07-02402.00405.00386.00388.001611636264
2012-06-29383.00401.00383.00401.001527594027
2012-06-28400.00415.00395.00401.001332534081
2012-06-27420.00420.00410.00415.001060443575
2012-06-26429.00429.00410.00414.00330137989
2012-06-25427.00440.00404.00423.00811342212
2012-06-22425.00427.00404.00427.00370154353
2012-06-21425.00430.00408.00424.001640691422
2012-06-20419.00444.00419.00425.00858370554
2012-06-19406.00425.00401.00422.00343142026
2012-06-18389.00429.00389.00405.001106450988
2012-06-15407.00421.00405.00405.00414169717
2012-06-14425.00429.00408.00423.00701290562
2012-06-13422.00440.00415.00422.001239528718
2012-06-12401.00439.00401.00425.00987420934
2012-06-11410.00440.00409.00412.00909381975
2012-06-08402.00413.00400.00411.00957387109
2012-06-07396.00405.00393.00396.001360543169
2012-06-06381.00392.00381.00389.00725280230
2012-06-05381.00412.00380.00384.00929359048
2012-06-04378.00444.00378.00397.002040833349
2012-06-01411.00411.00394.00399.00929370710
2012-05-31406.00416.00400.00416.00888361916
2012-05-30452.00480.00425.00430.0090194004773
2012-05-29410.00468.00410.00468.0027261239661
2012-05-28390.00400.00387.00388.00547215080
2012-05-25388.00400.00374.00388.001049402707
2012-05-24386.00401.00386.00387.00381149012
2012-05-23412.00445.00385.00397.0025471026623
2012-05-22393.00462.00392.00418.0037031568224
2012-05-21378.00385.00355.00385.001265470017
2012-05-18379.00379.00355.00373.001080393044
2012-05-17384.00384.00364.00384.00696259645
2012-05-16380.00388.00361.00385.002427908320
2012-05-15425.00425.00352.00385.0049321832138
2012-05-14450.00452.00432.00432.00934410098
2012-05-11462.00478.00452.00456.0025071157488
2012-05-10476.00499.00476.00478.00108175188841
2012-05-09568.00578.00550.00576.00398225907
2012-05-08565.00578.00560.00578.00665376923
2012-05-07604.00606.00564.00564.0048952798190
2012-05-02680.00687.00650.00664.0018201200413
2012-05-01630.00730.00620.00687.0027911860862
2012-04-27740.00745.00635.00640.0077845558667
2012-04-26555.00649.00534.00649.0021461280088
2012-04-25527.00550.00520.00549.00574307779
2012-04-24540.00554.00511.00530.00955497796
2012-04-23562.00563.00520.00539.00848461726
2012-04-20559.00568.00542.00566.00308170643
2012-04-19570.00571.00556.00569.00447253280
2012-04-18567.00567.00555.00560.00213118822
2012-04-17570.00570.00545.00563.00378210093
2012-04-16584.00590.00570.00571.00830477509
2012-04-13586.00588.00578.00580.00780455770
2012-04-12595.00596.00575.00585.001083632090
2012-04-11599.00619.00588.00594.00439262248
2012-04-10581.00650.00576.00619.0023251457684
2012-04-09575.00594.00575.00576.00895516629
2012-04-06601.00615.00580.00615.001429847895
2012-04-05630.00630.00615.00619.009056218
2012-04-04634.00649.00601.00628.0016701024469
2012-04-03642.00658.00632.00652.00440281739
2012-04-02640.00655.00640.00653.00329212454
2012-03-30639.00688.00639.00660.0016831117633
2012-03-29668.00679.00640.00659.00986646123
2012-03-28685.00685.00661.00666.00591393867
2012-03-27685.00690.00675.00675.001000681747
2012-03-26693.00695.00678.00690.00639442199
2012-03-23684.00699.00677.00677.00224153416
2012-03-22691.00719.00680.00683.00636442005
2012-03-21710.00728.00685.00691.00507356585
2012-03-19655.00733.00655.00710.0030182138742
2012-03-16678.00717.00672.00685.0026791832922
2012-03-15700.00733.00673.00698.0033722406800
2012-03-14697.00710.00663.00667.0037152534683
2012-03-13730.00800.00710.00710.0055384112255
2012-03-12796.00815.00717.00725.0085706399710
2012-03-09704.00871.00653.00791.002835222742634
2012-03-08749.00749.00749.00749.0081506104350
2012-03-07529.00649.00515.00649.0064783872501
2012-03-06538.00569.00511.00549.0023221245581
2012-03-05589.00589.00518.00550.0032831837005
2012-03-02589.00618.00561.00589.0033631966497
2012-03-01670.00674.00588.00634.0043542713476
2012-02-29700.00750.00680.00687.0074185331410
2012-02-28747.00765.00650.00705.0085956105311
2012-02-27743.00850.00700.00761.00132399862325
2012-02-24691.00871.00640.00773.004728837893114
2012-02-23721.00721.00710.00721.00123768921966
2012-02-22605.00621.00605.00621.0062933854785
2012-02-21465.00521.00465.00521.0063753244211
2012-02-20442.00533.00435.00441.00108985289601
2012-02-17386.00466.00386.00466.0096494370097
2012-02-16396.00428.00376.00386.0034461384852
2012-02-15381.00398.00377.00388.001463562655
2012-02-14388.00388.00367.00383.00686257039
2012-02-13387.00393.00376.00388.00523201579
2012-02-10377.00388.00370.00388.00323121341
2012-02-09388.00395.00367.00382.0028301061669
2012-02-08393.00409.00390.00404.00598239273
2012-02-07409.00409.00384.00388.00431168345
2012-02-06399.00415.00390.00405.00539214124
2012-02-03395.00415.00387.00403.002396954738
2012-02-02374.00384.00374.00384.0016060064
2012-02-01363.00417.00363.00371.00894359065
2012-01-31362.00372.00360.00363.00435158802
2012-01-30380.00400.00370.00372.00593225727
2012-01-27381.00402.00380.00380.00744286288
2012-01-26393.00408.00382.00390.001916755520
2012-01-25378.00420.00375.00409.002192887085
2012-01-24367.00379.00352.00377.00971359586
2012-01-23351.00371.00350.00365.00648233362
2012-01-20342.00354.00342.00349.0026190834
2012-01-19343.00355.00342.00343.00480166661
2012-01-18350.00350.00345.00348.0011540107
2012-01-17348.00350.00345.00350.004816741
2012-01-16341.00350.00340.00348.005920281
2012-01-13347.00354.00341.00341.0019267084
2012-01-12339.00347.00337.00347.0017057904
2012-01-11335.00347.00335.00344.00385132192

   ※ 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