[8759 東証1部] ニッセイ同和 日足 時系列データ

[8759 東証1部] ニッセイ同和 (保険業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-03-26475.00484.00475.00483.00291000139582000
2010-03-25470.00470.00464.00467.00338000157811000
2010-03-24470.00470.00466.00467.00241000112747000
2010-03-23458.00466.00458.00464.00239000110542000
2010-03-19461.00463.00458.00460.00349000160766000
2010-03-18466.00466.00457.00460.0018500085243000
2010-03-17461.00465.00459.00463.00367000169718000
2010-03-16457.00461.00451.00459.00268000123025000
2010-03-15459.00460.00454.00456.0014400065666000
2010-03-12457.00459.00455.00457.00321000146738000
2010-03-11455.00460.00454.00456.00225000102622000
2010-03-10453.00455.00449.00451.00334000150754000
2010-03-09449.00452.00447.00448.0016200072889000
2010-03-08444.00449.00444.00449.0020000089405000
2010-03-05440.00447.00438.00440.00284000125676000
2010-03-04433.00439.00432.00436.00353000153846000
2010-03-03436.00438.00430.00435.00300000130018000
2010-03-02432.00436.00430.00435.001002000433722000
2010-03-01431.00443.00431.00440.00291000127830000
2010-02-26432.00437.00431.00433.00489000212056000
2010-02-25430.00437.00430.00431.00536000232071000
2010-02-24421.00430.00420.00429.00448000190554000
2010-02-23431.00432.00425.00429.00433000185832000
2010-02-22421.00436.00421.00435.00627000271012000
2010-02-19427.00428.00412.00413.00492000206019000
2010-02-18423.00427.00421.00426.00535000226933000
2010-02-17417.00427.00416.00426.00527000223016000
2010-02-16415.00419.00412.00415.00695000288038000
2010-02-15412.00418.00411.00411.00356000147533000
2010-02-12416.00420.00414.00414.0022600094080000
2010-02-10418.00424.00410.00412.0021500089497000
2010-02-09414.00420.00409.00415.00392000162769000
2010-02-08424.00426.00417.00422.00349000147125000
2010-02-05431.00434.00425.00426.00342000146104000
2010-02-04442.00442.00429.00439.00301000130337000
2010-02-03437.00442.00434.00437.00368000161160000
2010-02-02435.00435.00426.00431.00806000346799000
2010-02-01424.00436.00419.00434.00782000335250000
2010-01-29443.00443.00432.00432.00494000215273000
2010-01-28448.00448.00441.00443.00323000143309000
2010-01-27450.00451.00448.00448.00361000162056000
2010-01-26465.00465.00450.00450.00596000271340000
2010-01-25477.00477.00466.00466.00320000150280000
2010-01-22473.00479.00468.00476.00589000278762000
2010-01-21456.00479.00456.00477.00464000218018000
2010-01-20470.00470.00464.00464.00391000182563000
2010-01-19468.00470.00462.00463.00301000140183000
2010-01-18476.00481.00472.00472.00539000255995000
2010-01-15477.00481.00473.00481.00354000169084000
2010-01-14478.00480.00475.00480.00437000208868000
2010-01-13476.00485.00473.00473.00593000283961000
2010-01-12471.00479.00466.00476.00671000317221000
2010-01-08478.00482.00475.00479.00590000282401000
2010-01-07471.00478.00471.00473.00719000341169000
2010-01-06470.00471.00461.00468.00508000237701000
2010-01-05459.00466.00456.00457.00577000265493000
2010-01-04452.00456.00446.00451.00369000166608000
2009-12-30450.00455.00444.00444.00524000235049000
2009-12-29449.00452.00447.00449.00434000194928000
2009-12-28445.00453.00445.00449.00441000198753000
2009-12-25452.00452.00446.00447.00474000212395000
2009-12-24450.00452.00445.00449.00682000305019000
2009-12-22451.00453.00444.00445.00789000352170000
2009-12-21455.00460.00450.00450.00505000229327000
2009-12-18455.00461.00452.00460.00667000304532000
2009-12-17461.00461.00450.00455.00923000421166000
2009-12-16462.00473.00453.00461.00961000443565000
2009-12-15444.00455.00443.00452.00467000210625000
2009-12-14456.00458.00445.00448.00428000192524000
2009-12-11449.00453.00445.00452.001071000480479000
2009-12-10447.00459.00444.00449.00743000334806000
2009-12-09449.00451.00444.00448.00722000323785000
2009-12-08455.00468.00448.00452.00884000404772000
2009-12-07460.00461.00454.00457.00764000350430000
2009-12-04454.00459.00446.00452.001435000650019000
2009-12-03447.00453.00436.00452.00725000323292000
2009-12-02441.00448.00438.00444.00779000346066000
2009-12-01424.00439.00420.00439.00898000388422000
2009-11-30409.00429.00409.00429.00590000248644000
2009-11-27399.00415.00395.00409.00556000227027000
2009-11-26402.00407.00397.00404.00378000152108000
2009-11-25418.00418.00405.00407.00444000182280000
2009-11-24412.00415.00406.00414.00497000203831000
2009-11-20409.00421.00405.00421.00461000191309000
2009-11-19423.00425.00408.00414.00514000212236000
2009-11-18423.00428.00419.00424.00371000157116000
2009-11-17423.00429.00416.00428.00429000182107000
2009-11-16418.00427.00416.00424.00427000180570000
2009-11-13416.00425.00410.00421.00326000136627000
2009-11-12420.00423.00408.00417.00489000202500000
2009-11-11424.00431.00421.00421.00501000213306000
2009-11-10432.00434.00420.00422.00604000257502000
2009-11-09405.00430.00405.00428.00674000284510000
2009-11-06403.00404.00392.00395.00477000189246000
2009-11-05398.00404.00392.00401.00472000187703000
2009-11-04394.00400.00381.00400.00607000237638000
2009-11-02401.00401.00393.00399.00577000229327000
2009-10-30406.00411.00400.00408.00458000185822000
2009-10-29390.00409.00389.00405.001101000443034000
2009-10-28390.00403.00390.00395.00612000242136000
2009-10-27404.00405.00392.00395.00657000260134000
2009-10-26409.00418.00407.00411.00503000207436000
2009-10-23425.00427.00406.00407.00659000275479000
2009-10-22416.00421.00407.00421.00674000277468000
2009-10-21426.00430.00421.00421.00303000128772000
2009-10-20419.00432.00418.00430.00741000316180000
2009-10-19410.00420.00407.00418.00563000233349000
2009-10-16421.00425.00404.00408.00605000247880000
2009-10-15423.00427.00420.00422.00436000184499000
2009-10-14427.00427.00414.00418.00949000396699000
2009-10-13441.00442.00432.00432.00294000127723000
2009-10-09444.00446.00434.00441.00451000197935000
2009-10-08446.00446.00438.00440.00511000225969000
2009-10-07441.00448.00436.00446.00640000284012000
2009-10-06436.00446.00433.00440.00599000262343000
2009-10-05437.00439.00427.00432.00530000229282000
2009-10-02449.00450.00441.00442.00718000319170000
2009-10-01464.00470.00458.00461.001388000643499000
2009-09-30452.00462.00447.00459.00509000232420000
2009-09-29442.00452.00442.00447.00546000244480000
2009-09-28447.00457.00445.00457.00427000192578000
2009-09-25468.00468.00455.00457.00329000151313000
2009-09-24456.00472.00454.00472.00659000305975000
2009-09-18448.00450.00442.00448.00656000292534000
2009-09-17456.00463.00447.00450.00334000151204000
2009-09-16458.00466.00448.00453.00399000182667000
2009-09-15464.00467.00456.00457.00348000159715000
2009-09-14461.00467.00441.00467.00601000275438000
2009-09-11455.00463.00454.00461.00657000300493000
2009-09-10447.00460.00447.00460.00267000121794000
2009-09-09447.00451.00444.00447.00509000227290000
2009-09-08443.00449.00439.00448.00407000180889000
2009-09-07445.00445.00438.00441.0019200084790000
2009-09-04446.00446.00438.00441.00293000129355000
2009-09-03449.00450.00441.00441.00241000107055000
2009-09-02456.00456.00445.00451.00900000404111000
2009-09-01475.00477.00464.00471.00637000298857000
2009-08-31476.00487.00466.00475.00510000242166000
2009-08-28471.00476.00468.00476.0020500096932000
2009-08-27466.00470.00462.00469.00434000202059000
2009-08-26468.00474.00464.00472.0014900069852000
2009-08-25467.00469.00463.00463.0012800059702000
2009-08-24476.00479.00467.00471.00283000133959000
2009-08-21464.00465.00453.00462.00337000154647000
2009-08-20455.00467.00450.00465.00290000132856000
2009-08-19455.00458.00450.00453.00307000139288000
2009-08-18448.00456.00443.00454.00262000117809000
2009-08-17460.00461.00446.00453.00427000193041000
2009-08-14467.00473.00464.00469.0021300099690000
2009-08-13475.00477.00462.00467.00291000136846000
2009-08-12477.00478.00469.00473.0020900098976000
2009-08-11477.00482.00475.00480.00264000126133000
2009-08-10469.00474.00462.00472.0017300081308000
2009-08-07467.00474.00455.00464.0018600086009000
2009-08-06475.00476.00466.00470.00439000206527000
2009-08-05470.00477.00467.00475.00516000243977000
2009-08-04468.00469.00460.00463.00390000181233000
2009-08-03448.00460.00447.00458.00477000217748000
2009-07-31453.00459.00441.00444.00467000208289000
2009-07-30446.00452.00439.00449.00310000138149000
2009-07-29441.00454.00441.00445.00297000132825000
2009-07-28448.00453.00442.00445.00230000102514000
2009-07-27442.00454.00438.00453.00499000222607000
2009-07-24449.00449.00436.00437.00556000245019000
2009-07-23447.00449.00437.00439.00237000105015000
2009-07-22444.00448.00437.00446.00382000169426000
2009-07-21442.00449.00436.00441.00500000220581000
2009-07-17438.00444.00435.00438.00355000155444000
2009-07-16445.00449.00433.00433.00351000153963000
2009-07-15438.00446.00436.00440.00271000119309000
2009-07-14445.00445.00435.00438.00345000151817000
2009-07-13439.00454.00437.00440.00422000187439000
2009-07-10433.00448.00428.00444.00376000165952000
2009-07-09430.00434.00425.00433.00257000110478000
2009-07-08441.00443.00432.00434.00259000113050000
2009-07-07457.00464.00446.00450.00387000174861000
2009-07-06464.00465.00457.00458.00387000178099000
2009-07-03465.00465.00455.00465.00354000163158000
2009-07-02466.00475.00461.00470.00378000177488000
2009-07-01465.00470.00456.00463.00660000305440000
2009-06-30465.00470.00459.00466.00648000300641000
2009-06-29472.00472.00457.00460.00369000170828000
2009-06-26485.00485.00469.00476.00412000196377000
2009-06-25471.00478.00466.00476.00655000309757000
2009-06-24466.00471.00455.00461.00529000243732000
2009-06-23468.00473.00458.00465.00681000317179000
2009-06-22481.00484.00472.00475.00602000287783000
2009-06-19464.00481.00461.00476.00996000472426000
2009-06-18461.00461.00449.00459.00926000420470000
2009-06-17463.00477.00462.00465.00365000170369000
2009-06-16474.00483.00465.00468.00638000300848000
2009-06-15497.00498.00484.00486.00629000308201000
2009-06-12494.00499.00483.00492.001252000615294000
2009-06-11485.00487.00477.00484.00356000171299000
2009-06-10473.00489.00469.00486.00486000234438000
2009-06-09488.00488.00469.00469.00470000223375000
2009-06-08479.00495.00477.00493.00898000436793000
2009-06-05460.00475.00459.00474.00833000391698000
2009-06-04452.00464.00452.00455.00569000260889000
2009-06-03451.00456.00448.00451.00762000344661000
2009-06-02462.00463.00449.00454.00852000387465000
2009-06-01448.00452.00440.00452.00532000238757000
2009-05-29450.00455.00439.00444.00802000355015000
2009-05-28451.00466.00451.00455.00654000298705000
2009-05-27451.00463.00450.00460.00801000365625000
2009-05-26447.00454.00442.00450.00679000302705000
2009-05-25433.00451.00432.00446.001045000464879000
2009-05-22422.00436.00422.00430.001108000475188000
2009-05-21428.00433.00417.00433.001097000465774000
2009-05-20439.00443.00420.00427.00742000317908000
2009-05-19433.00434.00425.00433.00775000333101000
2009-05-18438.00438.00417.00421.00582000245859000
2009-05-15429.00444.00428.00443.00636000279035000
2009-05-14445.00446.00426.00429.001082000466259000
2009-05-13451.00457.00450.00452.00517000233917000
2009-05-12463.00464.00448.00450.00508000231164000
2009-05-11456.00477.00456.00473.00898000418721000
2009-05-08434.00451.00430.00451.001189000522753000
2009-05-07428.00437.00424.00437.00849000365194000
2009-05-01418.00423.00406.00418.00787000325869000
2009-04-30410.00424.00410.00423.00991000415616000
2009-04-28418.00429.00406.00406.00687000285242000
2009-04-27428.00434.00413.00422.00601000254351000
2009-04-24421.00433.00413.00418.00792000334831000
2009-04-23432.00432.00415.00425.00505000213316000
2009-04-22438.00438.00422.00432.00530000227578000
2009-04-21429.00436.00412.00428.00747000316076000
2009-04-20449.00457.00437.00447.00471000211311000
2009-04-17454.00462.00442.00448.00521000234486000
2009-04-16451.00463.00440.00459.00757000341893000
2009-04-15447.00452.00433.00448.00564000249497000
2009-04-14457.00457.00441.00445.00464000207399000
2009-04-13439.00458.00432.00452.00847000382997000
2009-04-10439.00442.00424.00438.00494000213399000
2009-04-09417.00437.00416.00434.00743000317554000
2009-04-08420.00420.00401.00406.00873000356596000
2009-04-07418.00436.00412.00426.001029000440576000
2009-04-06440.00445.00409.00412.00743000314245000
2009-04-03425.00435.00420.00430.00819000351192000
2009-04-02417.00423.00406.00417.00589000245018000
2009-04-01391.00404.00388.00402.001526000604809000
2009-03-31398.00408.00373.00376.001431000555954000
2009-03-30430.00432.00399.00399.001113000460352000
2009-03-27430.00438.00419.00428.001280000548391000
2009-03-26419.00428.00411.00420.00989000417058000
2009-03-25427.00431.00408.00412.001024000427741000
2009-03-24418.00431.00413.00423.001028000432762000
2009-03-23397.00409.00386.00408.001082000434977000
2009-03-19393.00398.00387.00397.001509000593900000
2009-03-18365.00382.00365.00378.00973000364787000

   ※ 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