[9072 東証1部] ニッコンホールディングス 日足 時系列データ

[9072 東証1部] ニッコンホールディングス (陸運業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-172861.002867.002824.002834.00111100315690000
2017-11-162805.002878.002800.002859.00128200365069700
2017-11-152922.002922.002841.002848.00128000366631400
2017-11-142936.002956.002926.002927.00125100367337000
2017-11-133085.003085.002962.002962.00133700399307400
2017-11-102913.002974.002905.002915.0077900227489200
2017-11-092955.002978.002921.002949.00161500476584800
2017-11-082922.002943.002909.002940.0063400185788500
2017-11-072882.002919.002861.002917.00104100302358400
2017-11-062904.002909.002889.002904.0072100209033500
2017-11-022878.002899.002859.002891.00118700342704600
2017-11-012898.002898.002866.002882.00136500393286500
2017-10-312888.002916.002860.002896.00166800483453600
2017-10-302906.002914.002876.002893.004924001423890700
2017-10-272914.002930.002902.002919.00107000311840600
2017-10-262878.002912.002873.002900.00113500328904300
2017-10-252892.002907.002873.002878.00109500316109400
2017-10-242862.002908.002859.002900.00112000324464700
2017-10-232857.002871.002821.002862.0087200249477700
2017-10-202826.002857.002818.002848.0087900250107000
2017-10-192823.002853.002822.002840.0087100247292100
2017-10-182841.002848.002815.002828.0092600262026400
2017-10-172841.002850.002830.002845.0088500251663700
2017-10-162798.002853.002783.002834.00137000387957700
2017-10-132787.002827.002777.002806.00171200479364400
2017-10-122785.002813.002767.002791.00166200464237200
2017-10-112753.002790.002746.002774.00188800523426100
2017-10-102755.002775.002746.002755.00190000523640600
2017-10-062804.002808.002769.002775.00112600313179000
2017-10-052829.002829.002784.002804.0070100196538400
2017-10-042830.002849.002807.002840.0082600233975300
2017-10-032824.002827.002802.002825.0088400249098600
2017-10-022764.002815.002764.002797.0098100273456700
2017-09-292750.002785.002739.002782.00128800356102200
2017-09-282756.002781.002740.002769.00148000409277800
2017-09-272785.002791.002743.002757.00104800288815600
2017-09-262741.002786.002741.002780.00119000329243200
2017-09-252742.002747.002725.002744.00100800275976100
2017-09-222713.002729.002702.002727.0091400248567700
2017-09-212678.002729.002678.002725.00133000361314900
2017-09-202667.002697.002656.002678.00116400311574100
2017-09-192631.002677.002627.002670.00110700294560800
2017-09-152630.002638.002605.002615.00174100455913700
2017-09-142600.002632.002573.002617.0098400257426600
2017-09-132625.002639.002615.002616.0068400179385900
2017-09-122600.002618.002592.002615.0075600197380300
2017-09-112609.002612.002579.002586.0068600178260600
2017-09-082541.002584.002538.002582.00134800345093300
2017-09-072524.002563.002524.002557.00113400289320100
2017-09-062500.002519.002478.002517.00107200268465400
2017-09-052528.002535.002500.002507.0095000238890500
2017-09-042560.002568.002515.002520.0096100242939600
2017-09-012587.002595.002553.002571.00105500270987400
2017-08-312579.002599.002558.002586.00128400331647900
2017-08-302589.002598.002575.002591.0055800144333100
2017-08-292567.002580.002546.002576.0069100177540500
2017-08-282582.002592.002559.002590.0058000149640200
2017-08-252574.002582.002554.002571.00109800282368200
2017-08-242584.002585.002554.002564.0070100179956600
2017-08-232622.002622.002586.002595.0097400252871800
2017-08-222558.002593.002541.002588.0093400240746900
2017-08-212556.002571.002535.002558.00101500259095800
2017-08-182527.002560.002513.002553.00141300359301500
2017-08-172569.002581.002554.002556.0066200169741200
2017-08-162564.002584.002564.002574.0079700205255000
2017-08-152557.002573.002541.002563.0085700219724300
2017-08-142565.002567.002523.002527.00181200459719500
2017-08-102557.002576.002549.002573.00100300257637700
2017-08-092563.002569.002537.002547.00110000280562200
2017-08-082608.002611.002549.002577.00118000304722100
2017-08-072611.002649.002582.002598.00176100459722700
2017-08-042676.002680.002648.002661.0068100181393500
2017-08-032638.002679.002638.002676.0091500243238500
2017-08-022649.002663.002636.002648.0093500247681500
2017-08-012617.002649.002615.002646.00102700270850100
2017-07-312604.002649.002602.002610.00168000439728100
2017-07-282574.002608.002572.002608.00112500291648400
2017-07-272578.002597.002571.002578.00102600264876100
2017-07-262575.002617.002557.002573.00118000304199800
2017-07-252565.002574.002550.002553.0051200130988700
2017-07-242561.002569.002547.002568.0083700214268500
2017-07-212565.002579.002560.002579.0060200154814700
2017-07-202570.002582.002563.002578.0081300209211800
2017-07-192536.002563.002536.002563.0086700221646900
2017-07-182535.002538.002510.002536.0078000197036900
2017-07-142545.002562.002537.002543.00169500431579100
2017-07-132541.002546.002522.002533.0098700250000400
2017-07-122546.002558.002524.002525.0062700159065800
2017-07-112537.002564.002530.002555.0089500228337000
2017-07-102551.002559.002523.002540.00129500329090400
2017-07-072556.002556.002529.002538.00111600284007200
2017-07-062552.002565.002542.002562.00104500267230500
2017-07-052548.002554.002530.002552.0091400232703100
2017-07-042587.002587.002547.002556.0096000246069600
2017-07-032583.002602.002563.002565.00176300454777900
2017-06-302573.002596.002557.002596.00122600316628700
2017-06-292595.002608.002567.002600.0060600157432700
2017-06-282586.002592.002572.002574.00105100271138800
2017-06-272595.002610.002586.002589.00100100259428900
2017-06-262594.002614.002591.002593.0057000148182900
2017-06-232606.002616.002590.002599.00119200310381300
2017-06-222608.002617.002593.002603.00100700262589600
2017-06-212600.002613.002584.002594.00130700339512300
2017-06-202610.002625.002601.002608.00158000412648900
2017-06-192578.002601.002570.002600.0093500242149800
2017-06-162553.002580.002537.002571.00206500530358400
2017-06-152515.002550.002511.002525.00127100320888200
2017-06-142524.002559.002515.002516.00129700328236300
2017-06-132517.002545.002508.002518.00109000274768700
2017-06-122496.002529.002494.002506.0073000183403400
2017-06-092513.002534.002497.002505.00160100401948600
2017-06-082564.002564.002518.002518.0073700186628000
2017-06-072546.002564.002543.002551.00133200340217100
2017-06-062568.002574.002525.002546.00110100280804300
2017-06-052518.002586.002518.002569.00179400458962200
2017-06-022505.002559.002501.002558.00175500446278000
2017-06-012441.002501.002433.002494.00104800259785400
2017-05-312437.002448.002425.002439.00122200297835800
2017-05-302435.002447.002419.002439.0069900170278000
2017-05-292426.002441.002413.002433.0078900191776500
2017-05-262430.002439.002409.002423.00103100249535600
2017-05-252405.002450.002405.002440.0076700186925300
2017-05-242419.002420.002399.002416.0065900159024100
2017-05-232395.002420.002390.002397.0093200223933300
2017-05-222403.002417.002390.002410.0066700160503000
2017-05-192410.002410.002372.002395.0091400218579800
2017-05-182408.002411.002386.002405.0091000218404300
2017-05-172414.002438.002404.002433.00113700275727700
2017-05-162434.002452.002415.002438.0095200231769700
2017-05-152361.002434.002361.002427.00158600383074300
2017-05-122414.002415.002357.002388.00192600459163200
2017-05-112446.002451.002433.002439.0083800204571800
2017-05-102444.002461.002440.002446.0096400236097200
2017-05-092469.002471.002450.002464.0090100221710200
2017-05-082421.002478.002416.002470.00145100357437600
2017-05-022385.002411.002385.002398.0070500169353500
2017-05-012335.002385.002322.002377.00124000292882500
2017-04-282328.002348.002316.002331.0094500220194700
2017-04-272336.002336.002314.002328.0078100181639300
2017-04-262342.002350.002323.002339.0080800188837800
2017-04-252292.002383.002271.002334.00111700260042000
2017-04-242322.002341.002294.002313.0056700130945700
2017-04-212275.002288.002265.002283.0060800138591800
2017-04-202270.002286.002264.002266.0064200145882100
2017-04-192297.002297.002272.002273.00102000232463800
2017-04-182298.002317.002294.002299.0054500125461300
2017-04-172258.002299.002258.002289.0068700157059600
2017-04-142290.002290.002272.002280.0062600142793600
2017-04-132302.002310.002277.002295.0078800180850100
2017-04-122308.002321.002302.002316.0066300153227700
2017-04-112329.002341.002221.002329.0065300151382500
2017-04-102351.002357.002284.002337.0058100135684000
2017-04-072334.002351.002306.002332.0085600199947900
2017-04-062345.002356.002297.002306.0092800215043300
2017-04-052373.002382.002341.002346.0090400213156600
2017-04-042384.002388.002352.002364.00102800243292300
2017-04-032390.002436.002376.002388.00109700262343800
2017-03-312403.002417.002375.002375.00175300419233300
2017-03-302413.002431.002395.002395.00125200301339500
2017-03-292440.002440.002394.002420.0081000195890000
2017-03-282434.002443.002423.002436.00109900267694800
2017-03-272396.002413.002388.002402.0079600191045500
2017-03-242428.002454.002411.002433.0079500193593200
2017-03-232441.002450.002424.002431.00138400337597900
2017-03-222476.002479.002434.002441.0095000232990900
2017-03-212485.002520.002485.002512.0084900212791600
2017-03-172503.002524.002481.002508.00302000757413000
2017-03-162478.002523.002478.002521.0081400204589000
2017-03-152495.002508.002487.002504.0071000177594600
2017-03-142522.002522.002492.002508.00109000273180000
2017-03-132514.002535.002506.002526.0080900204174800
2017-03-102513.002541.002509.002518.00165600417095400
2017-03-092517.002517.002476.002483.00139500346798400
2017-03-082518.002518.002482.002502.0099400248128900
2017-03-072493.002533.002493.002518.0098100246782900
2017-03-062480.002487.002469.002477.00105900262347200
2017-03-032513.002518.002496.002506.0064300161158600
2017-03-022525.002530.002502.002513.00130300327536100
2017-03-012473.002497.002464.002497.00103400256925300
2017-02-282481.002526.002470.002482.00183600457951000
2017-02-272470.002480.002444.002469.0078300193133200
2017-02-242466.002508.002462.002486.00140700350149000
2017-02-232490.002490.002461.002487.00131100324934800
2017-02-222443.002479.002426.002479.00184200453178000
2017-02-212400.002436.002377.002435.00155600376079500
2017-02-202377.002412.002366.002410.00131100314073700
2017-02-172372.002376.002356.002368.0086400204540700
2017-02-162374.002441.002357.002386.00183800439360600
2017-02-152370.002382.002364.002369.0089100211317100
2017-02-142351.002379.002348.002349.00138000325912000
2017-02-132343.002350.002328.002340.0083800195917000
2017-02-102325.002340.002312.002333.0092500215429900
2017-02-092315.002321.002275.002280.00104600238974600
2017-02-082282.002326.002282.002320.00168500389229300
2017-02-072260.002293.002260.002279.00157700359392000
2017-02-062400.002400.002257.002279.00202400467623800
2017-02-032290.002365.002281.002336.00201600468840700
2017-02-022341.002370.002293.002300.00165500384203400
2017-02-012312.002335.002307.002332.00104400242645300
2017-01-312320.002346.002305.002342.00190500444760700
2017-01-302346.002362.002341.002358.0086200203023600
2017-01-272360.002369.002345.002359.00146900346603800
2017-01-262360.002374.002347.002358.00182000429664300
2017-01-252340.002350.002321.002342.00142500333632600
2017-01-242297.002340.002280.002318.00215300498760700
2017-01-232343.002343.002319.002324.00161100375375200
2017-01-202331.002355.002326.002352.004809001126390700
2017-01-192367.002400.002334.002349.004391001034195200
2017-01-182399.002411.002370.002401.0046100110377400
2017-01-172441.002441.002394.002397.0061100147290800
2017-01-162459.002464.002420.002438.0060900148501900
2017-01-132461.002489.002449.002477.0066000163071000
2017-01-122500.002500.002446.002460.0082200202417600
2017-01-112487.002497.002469.002485.0073700183184100
2017-01-102506.002506.002457.002474.00180300447252000
2017-01-062477.002510.002468.002505.00107200266744700
2017-01-052515.002515.002476.002498.00121900303738000
2017-01-042452.002534.002445.002521.00165300413655500
2016-12-302426.002445.002407.002440.0074900182254000
2016-12-292453.002453.002413.002436.0064000155492800
2016-12-282437.002459.002410.002449.0052100127315000
2016-12-272459.002465.002420.002429.0068200166376200
2016-12-262472.002474.002445.002468.0058100143414400
2016-12-222453.002459.002438.002458.0040800100061600
2016-12-212491.002491.002454.002459.0057900142933900
2016-12-202417.002497.002417.002491.00121800301078200
2016-12-192465.002465.002432.002442.0086000209990400
2016-12-162468.002469.002442.002461.0079700196029100
2016-12-152416.002447.002408.002440.0091900223788300
2016-12-142425.002432.002388.002407.0078800189738700
2016-12-132394.002424.002363.002424.00101000243336900
2016-12-122423.002423.002367.002387.00131800314266000
2016-12-092400.002419.002382.002405.00176400423741400
2016-12-082422.002423.002373.002398.00134300321403600
2016-12-072385.002394.002364.002390.0087300208063600
2016-12-062383.002389.002340.002365.00116400275507000
2016-12-052351.002366.002337.002360.0084100198000200
2016-12-022372.002392.002356.002367.00114900272409600
2016-12-012403.002416.002371.002380.00144800346397100
2016-11-302396.002399.002373.002392.00101000241599600
2016-11-292356.002385.002350.002385.0097400231067900
2016-11-282336.002383.002332.002378.00101900240945300
2016-11-252337.002349.002328.002349.00109500256526000
2016-11-242360.002360.002321.002334.0077200180319600
2016-11-222313.002333.002310.002328.0086400200973300
2016-11-212320.002329.002310.002320.00131600305348600
2016-11-182284.002304.002270.002301.00101100231941100
2016-11-172232.002260.002231.002253.0088700199396300
2016-11-162255.002256.002235.002249.00125500281739400
2016-11-152245.002253.002209.002216.0080100177892500

   ※ 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