[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 
2017-07-202570.002582.002563.002578.0081300209211800
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
2016-11-142241.002251.002221.002238.00164600367991900
2016-11-112240.002240.002190.002193.00203300449896500
2016-11-102182.002205.002169.002182.00182800398526500
2016-11-092192.002212.002067.002082.00135800287855700
2016-11-082177.002190.002166.002169.00130700283923700
2016-11-072200.002209.002172.002179.00180500393264600
2016-11-042157.002235.002146.002172.00248900540996300
2016-11-022187.002197.002169.002178.00160800350594400
2016-11-012236.002236.002206.002219.00211600469323400
2016-10-312285.002285.002249.002258.00182800413493000
2016-10-282292.002311.002284.002298.004736001088175800
2016-10-272286.002305.002259.002270.00153300349050600
2016-10-262259.002281.002224.002277.00197600447174000
2016-10-252251.002281.002226.002270.00147100333786800
2016-10-242257.002259.002240.002251.00187600422188400
2016-10-212250.002258.002225.002255.00172300387212800
2016-10-202259.002279.002250.002265.00136800309942700
2016-10-192257.002274.002243.002262.00120500272401900
2016-10-182244.002267.002239.002260.00119800269988600
2016-10-172255.002279.002249.002260.00136900310069200
2016-10-142248.002287.002248.002262.00165100374228200
2016-10-132258.002278.002208.002247.00121400273439100
2016-10-122215.002266.002215.002238.00114800257734000
2016-10-112245.002286.002232.002244.00150500338442400
2016-10-072232.002250.002222.002240.0093500208863000
2016-10-062248.002261.002229.002251.0087400196556500
2016-10-052226.002245.002216.002236.00145200323881300
2016-10-042211.002214.002191.002212.0075700166993800
2016-10-032203.002214.002179.002186.00116100254675700
2016-09-302173.002194.002156.002186.00160900350319300
2016-09-292224.002230.002196.002218.00125500277671700
2016-09-282252.002262.002197.002219.0087200193331600
2016-09-272184.002272.002153.002272.00217300484556100
2016-09-262253.002261.002226.002229.0082200183936600
2016-09-232263.002273.002239.002256.00132400298568100
2016-09-212172.002276.002151.002267.00256000569145800
2016-09-202136.002179.002106.002172.00186000402706200
2016-09-162150.002155.002132.002151.00125000267968000
2016-09-152137.002152.002121.002135.00145000309264500
2016-09-142148.002166.002137.002156.0082000176737500
2016-09-132175.002191.002158.002176.00115700251327400
2016-09-122202.002210.002166.002180.00156200341151800
2016-09-092232.002251.002206.002242.00145100324289100
2016-09-082254.002256.002225.002239.0093400208683000
2016-09-072225.002258.002210.002255.0087100194691300
2016-09-062240.002253.002221.002241.0088600198041900
2016-09-052244.002251.002228.002234.0087700196447900
2016-09-022206.002227.002204.002225.0057100126532200
2016-09-012219.002219.002202.002211.0073200161849300
2016-08-312180.002232.002173.002231.00126800280455500
2016-08-302161.002174.002151.002168.0064400139350200
2016-08-292186.002195.002155.002165.0086600187617000
2016-08-262140.002143.002114.002136.00142000302718400
2016-08-252165.002165.002139.002152.0058000124693300
2016-08-242166.002186.002150.002160.00116700252466700
2016-08-232133.002156.002124.002140.00107800230848600
2016-08-222108.002155.002108.002150.00131400281019500
2016-08-192097.002105.002071.002103.00164300344070600
2016-08-182060.002109.002047.002092.00199100416221300
2016-08-172054.002086.002039.002083.00125800260025600
2016-08-162071.002089.002047.002050.00217300448464900
2016-08-152064.002070.002031.002068.00124300255513700
2016-08-122090.002098.002052.002073.00127400263756600
2016-08-102078.002080.002032.002040.0087800179143300
2016-08-092021.002094.002011.002093.00156300323865300
2016-08-082090.002090.002002.002027.00217500441248200
2016-08-051975.002076.001970.002036.00263100531786300
2016-08-041966.001990.001943.001985.00116700230098500
2016-08-031985.001988.001947.001952.00139400272840900
2016-08-021987.002019.001987.002000.00173900348931500
2016-08-012048.002050.002008.002037.00129000262531600
2016-07-291982.002068.001976.002066.00176500358670300
2016-07-281988.002028.001950.001982.0099800198167300
2016-07-272009.002022.001987.002006.00116600233694300
2016-07-262007.002007.001971.001980.0069600138062200
2016-07-251995.002038.001981.002014.00142100286574300
2016-07-221980.002018.001973.001982.0069500138150500
2016-07-212046.002050.001994.002011.0054200109168800
2016-07-201993.002014.001974.002014.0087200174237700
2016-07-192002.002024.001973.001999.0097600194266200
2016-07-151960.001989.001958.001970.00127100250873900
2016-07-141923.001962.001922.001946.00140500273505500

   ※ 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