[8839 東証2部] ニチモ 日足 時系列データ

[8839 東証2部] ニチモ (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2009-03-1300
2009-03-1200
2009-03-1100
2009-03-101.001.001.001.00104000104000
2009-03-0900
2009-03-0600
2009-03-0500
2009-03-0400
2009-03-0300
2009-03-0200
2009-02-271.001.001.001.00172000172000
2009-02-2600
2009-02-2500
2009-02-2400
2009-02-2300
2009-02-2000
2009-02-191.001.001.001.00150000150000
2009-02-181.001.001.001.00124000124000
2009-02-171.001.001.001.00864000864000
2009-02-161.001.001.001.001361600013616000
2009-02-133.003.002.002.001445000039180000
2009-02-123.004.003.003.001025800030789000
2009-02-103.004.003.003.00473400016233000
2009-02-093.004.003.004.00415200014525000
2009-02-064.004.003.003.00528100020714000
2009-02-054.005.003.004.00712600028450000
2009-02-043.004.003.004.00894000030614000
2009-02-033.004.003.003.00671200022042000
2009-02-023.004.003.003.00447300015255000
2009-01-304.005.003.004.00724800028993000
2009-01-294.005.004.004.00598500024004000
2009-01-284.005.004.004.00415600016636000
2009-01-274.005.004.004.00427500017234000
2009-01-264.005.004.004.00571400022896000
2009-01-235.005.003.005.001161400050399000
2009-01-225.005.004.004.00815800036877000
2009-01-215.006.004.005.00978800048911000
2009-01-205.006.005.005.00344700018409000
2009-01-196.007.005.006.00549300032569000
2009-01-166.007.006.006.00327300019658000
2009-01-156.007.006.006.00327500020046000
2009-01-147.007.006.006.00300500020661000
2009-01-137.007.006.007.00283300018632000
2009-01-097.008.006.007.00423300029538000
2009-01-088.008.007.007.00727800056226000
2009-01-077.009.006.008.00896600068743000
2009-01-066.007.006.006.00384100024734000
2009-01-056.007.006.007.0011240007019000
2008-12-306.007.006.006.0014880009040000
2008-12-297.007.006.006.00439900029637000
2008-12-267.008.007.007.00339500023830000
2008-12-257.008.006.007.00514400034750000
2008-12-249.009.006.007.001001500075570000
2008-12-2210.0011.009.0010.00924400092419000
2008-12-1912.0012.0010.0011.00706400080068000
2008-12-1811.0011.0010.0011.00677200074265000
2008-12-1711.0011.0010.0010.00573200061779000
2008-12-1612.0013.0011.0011.008672000101836000
2008-12-1511.0012.0010.0012.00656300071093000
2008-12-1211.0012.0010.0011.00594300065534000
2008-12-1111.0012.0010.0010.00693800078366000
2008-12-1010.0011.0010.0011.00655800070435000
2008-12-0910.0011.0010.0010.00546300054656000
2008-12-0810.0011.0010.0010.00442200046239000
2008-12-0510.0011.0010.0010.00506300052324000
2008-12-0411.0011.0010.0010.00553300057751000
2008-12-0311.0012.0011.0011.00455800050203000
2008-12-0211.0012.0011.0012.00452500050415000
2008-12-0112.0012.0011.0012.00506300059045000
2008-11-2811.0012.0011.0011.00447100049209000
2008-11-2710.0011.0010.0010.00366400037863000
2008-11-2611.0011.0010.0010.00391200041872000
2008-11-2512.0012.0010.0011.00370600042115000
2008-11-2110.0011.0010.0010.00399600040151000
2008-11-2011.0011.0010.0010.00457500048059000
2008-11-1911.0012.0011.0012.00461900053566000
2008-11-1812.0012.0011.0012.00404800048534000
2008-11-1713.0013.0011.0012.00546000065779000
2008-11-1413.0014.0013.0013.00459200059711000
2008-11-1314.0014.0013.0013.00377400051925000
2008-11-1213.0014.0013.0014.00345400047485000
2008-11-1114.0015.0013.0013.00443200060908000
2008-11-1014.0015.0013.0014.00438700061484000
2008-11-0712.0014.0012.0014.00418600054700000
2008-11-0613.0014.0012.0014.00400300052898000
2008-11-0514.0015.0013.0014.00450900062773000
2008-11-0412.0015.0011.0012.00742000091454000
2008-10-3111.0011.0010.0011.00380100041707000
2008-10-3011.0012.0010.0012.00278100030767000
2008-10-2911.0011.0010.0011.00367900038210000
2008-10-2810.0010.009.0010.00425700040830000
2008-10-2710.0011.0010.0010.00403200040414000
2008-10-2411.0011.0010.0011.00251600026356000
2008-10-2311.0011.0010.0010.00298000030820000
2008-10-2211.0012.0010.0010.00330900035703000
2008-10-2111.0012.0011.0011.00374900041291000
2008-10-2010.0011.0010.0011.00351000037759000
2008-10-1711.0012.0010.0010.00157400016619000
2008-10-1611.0012.0010.0011.00250200027528000
2008-10-1512.0013.0012.0012.00129500015570000
2008-10-1413.0014.0012.0013.00268600034808000
2008-10-1010.0011.009.0011.00184700018589000
2008-10-099.0011.009.0010.00252200024900000
2008-10-089.0010.009.0010.00257600025088000
2008-10-079.0011.009.0010.00203600019598000
2008-10-0612.0013.009.0011.00456400048551000
2008-10-0313.0013.0012.0012.00173400022105000
2008-10-0213.0014.0013.0013.0081300010950000
2008-10-0115.0015.0013.0014.00138500019714000
2008-09-3012.0015.0012.0015.00193200025081000
2008-09-2916.0016.0015.0016.00141700021661000
2008-09-2617.0017.0016.0016.0094800015596000
2008-09-2518.0018.0016.0016.0098700017123000
2008-09-2417.0017.0016.0017.0091200015235000
2008-09-2217.0018.0017.0017.00131400022866000
2008-09-1917.0018.0017.0017.00180100030743000
2008-09-1817.0017.0016.0017.00122400020367000
2008-09-1717.0018.0016.0018.00141500024049000
2008-09-1616.0017.0015.0017.00277000045277000
2008-09-1218.0020.0018.0020.00141300026721000
2008-09-1120.0020.0018.0018.00186200035794000
2008-09-1019.0020.0018.0020.00187600035579000
2008-09-0919.0020.0018.0018.00213400040463000
2008-09-0817.0019.0017.0018.00273800048942000
2008-09-0515.0017.0015.0016.00133600020932000
2008-09-0416.0017.0015.0015.00185000029481000
2008-09-0317.0017.0016.0016.00153400025489000
2008-09-0217.0018.0017.0018.00171800029584000
2008-09-0116.0017.0016.0017.00175200028387000
2008-08-2918.0018.0015.0016.00406200065723000
2008-08-2818.0019.0018.0018.0086400015738000
2008-08-2720.0021.0018.0019.00239800046850000
2008-08-2621.0022.0020.0021.0080300016838000
2008-08-2523.0023.0021.0021.0073300016363000
2008-08-2222.0023.0021.0022.00102000022420000
2008-08-2121.0022.0021.0021.0073600015518000
2008-08-2021.0022.0020.0021.00141800029787000
2008-08-1920.0022.0020.0020.0068500014148000
2008-08-1821.0022.0020.0022.00146800031341000
2008-08-1521.0022.0020.0020.0096700020074000
2008-08-1422.0022.0020.0022.00200100042269000
2008-08-1323.0024.0023.0024.0045400010530000
2008-08-1225.0025.0024.0024.0072900017841000
2008-08-1125.0026.0025.0026.0078900019922000
2008-08-0822.0025.0022.0025.00210300049428000
2008-08-0724.0025.0022.0022.00141200032801000
2008-08-0625.0026.0024.0025.00109000027181000
2008-08-0526.0027.0025.0027.0058800015382000
2008-08-0428.0028.0027.0028.0040800011150000
2008-08-0128.0029.0027.0028.0042200011846000
2008-07-3129.0029.0029.0029.0036500010585000
2008-07-3029.0030.0029.0029.003410009897000
2008-07-2930.0030.0028.0030.0063700018797000
2008-07-2829.0030.0029.0030.0040700011927000
2008-07-2527.0029.0027.0029.00185300050987000
2008-07-2428.0029.0027.0029.0071800020161000
2008-07-2326.0028.0026.0028.00124300033337000
2008-07-2228.0028.0025.0025.00182300047770000
2008-07-1829.0029.0028.0028.0069800019797000
2008-07-1730.0030.0029.0029.0063100018562000
2008-07-1630.0030.0029.0030.0066700019529000
2008-07-1530.0031.0030.0030.0053100016103000
2008-07-1431.0031.0030.0031.0061700019073000
2008-07-1131.0031.0030.0031.0079300024562000
2008-07-1030.0031.0030.0031.0049500014880000
2008-07-0930.0031.0030.0031.0047900014399000
2008-07-0830.0031.0029.0031.00208500062541000
2008-07-0732.0032.0029.0031.00188600057704000
2008-07-0435.0036.0032.0034.00164800055737000
2008-07-0335.0036.0034.0035.0067100023490000
2008-07-0236.0037.0035.0036.0046700016818000
2008-07-0136.0037.0036.0036.0042700015524000
2008-06-3036.0037.0036.0037.0048200017386000
2008-06-2737.0037.0036.0037.002590009570000
2008-06-2637.0038.0037.0038.0052300019634000
2008-06-2538.0038.0037.0037.0065000024405000
2008-06-2436.0038.0035.0038.0042600015424000
2008-06-2336.0037.0034.0037.00111500039554000
2008-06-2036.0037.0036.0036.0036100013172000
2008-06-1937.0038.0036.0036.0085300031287000
2008-06-1838.0038.0037.0037.0050100018832000
2008-06-1738.0038.0037.0038.0058100021852000
2008-06-1639.0039.0038.0038.0042100016158000
2008-06-1339.0040.0038.0039.0033000012848000
2008-06-1238.0039.0038.0039.0070100027031000
2008-06-1139.0040.0038.0038.0047900018454000
2008-06-1039.0040.0038.0040.0087200034025000
2008-06-0940.0040.0039.0040.001790007112000
2008-06-0640.0041.0039.0041.0094900038133000
2008-06-0540.0040.0039.0040.00142900056125000
2008-06-0441.0041.0040.0040.00104800042293000
2008-06-0341.0042.0041.0041.0059500024397000
2008-06-0242.0042.0041.0042.0036400015106000
2008-05-3042.0043.0041.0042.0098900041566000
2008-05-2943.0043.0042.0043.0043200018455000
2008-05-2843.0043.0042.0043.0065100027610000
2008-05-2742.0043.0042.0042.0057700024586000
2008-05-2643.0044.0042.0043.0068200029324000
2008-05-2343.0044.0042.0044.0083900036030000
2008-05-2242.0043.0041.0043.00129100054231000
2008-05-2143.0043.0042.0043.00112700048423000
2008-05-2044.0045.0043.0044.0082800036397000
2008-05-1944.0045.0044.0045.0082000036480000
2008-05-1645.0045.0043.0045.0087100038498000
2008-05-1545.0045.0044.0044.0081800036762000
2008-05-1444.0045.0044.0045.0092300040624000
2008-05-1345.0045.0044.0044.0090300039915000
2008-05-1244.0045.0044.0045.0031600013929000
2008-05-0947.0047.0044.0045.0096600044032000
2008-05-0846.0047.0045.0047.00157700073238000
2008-05-0745.0047.0045.0047.00185000085858000
2008-05-0245.0045.0044.0045.0093800042161000
2008-05-0146.0046.0044.0044.0057100025744000
2008-04-3043.0046.0043.0046.00154500068683000
2008-04-2843.0044.0043.0044.0092900040035000
2008-04-2543.0044.0042.0044.0092400039648000
2008-04-2443.0043.0042.0042.0040800017392000
2008-04-2342.0043.0042.0042.0033400014059000
2008-04-2242.0043.0042.0043.0056700024134000
2008-04-2142.0043.0042.0042.0053700022833000
2008-04-1842.0042.0041.0042.0057500024055000
2008-04-1743.0043.0042.0042.00100400042579000
2008-04-1642.0043.0042.0042.0045500019370000
2008-04-1541.0043.0041.0042.0057700024075000
2008-04-1442.0043.0041.0041.0039100016435000
2008-04-1142.0043.0042.0043.0055600023577000
2008-04-1041.0042.0040.0042.00124500050970000
2008-04-0943.0043.0041.0041.0080400034281000
2008-04-0843.0043.0042.0043.0086000036969000
2008-04-0741.0043.0041.0043.00132400055167000
2008-04-0445.0046.0045.0045.0037100016825000
2008-04-0345.0046.0044.0045.0055600024947000
2008-04-0244.0046.0044.0046.0074100033204000
2008-04-0144.0044.0043.0043.0035200015327000
2008-03-3143.0044.0042.0044.0045800019712000
2008-03-2843.0044.0042.0043.0070400030440000
2008-03-2743.0044.0042.0044.0045400019623000
2008-03-2644.0044.0043.0044.001790007805000
2008-03-2546.0046.0044.0045.0048100021603000
2008-03-2445.0046.0044.0044.0060200027033000
2008-03-2144.0046.0043.0045.00109800048253000
2008-03-1943.0043.0041.0042.0090400038365000
2008-03-1841.0042.0040.0040.00164800067471000
2008-03-1743.0043.0041.0042.0097900041554000
2008-03-1446.0046.0044.0045.0089800040401000
2008-03-1346.0048.0046.0047.0056600026508000
2008-03-1248.0050.0047.0048.0072000034897000
2008-03-1145.0047.0043.0047.00107400048465000
2008-03-1047.0047.0046.0047.0085300039863000
2008-03-0748.0049.0047.0049.0075800036399000

   ※ 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