[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 
2017-02-242466.002508.002462.002486.00140700350149000
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
2016-07-131947.001947.001892.001903.00196100375588900
2016-07-121920.001936.001906.001911.00157800303365400
2016-07-111874.001891.001856.001880.00165600311064900
2016-07-081863.001863.001812.001812.00159800293194100
2016-07-071845.001887.001843.001859.00219300408719300
2016-07-061830.001849.001817.001839.00183400336180900
2016-07-051860.001874.001845.001866.00130900244058500
2016-07-041854.001878.001845.001875.00163400305539300
2016-07-011855.001903.001842.001878.00261800491578600
2016-06-301841.001845.001809.001830.00200500367504600
2016-06-291845.001859.001806.001840.00226300416153600
2016-06-281784.001843.001775.001822.00259300472383500
2016-06-271813.001830.001792.001821.00196800357420400
2016-06-241926.001954.001746.001774.00180300330075400
2016-06-231933.001938.001922.001931.00108200208771000
2016-06-221966.001972.001920.001939.00140000271443200
2016-06-211976.001976.001941.001966.00171600335943900
2016-06-201980.002007.001980.001988.0072500144328600
2016-06-171962.001985.001938.001945.00154800302518300
2016-06-162023.002025.001945.001946.0081400160134500
2016-06-152023.002040.002006.002024.0083300168776600
2016-06-142060.002073.002022.002031.0071500145619100
2016-06-132096.002102.002057.002057.0075900157486900
2016-06-102147.002150.002113.002143.00121700260489300
2016-06-092156.002175.002135.002150.004310092752300
2016-06-082187.002231.002155.002177.0080700175227000
2016-06-072174.002189.002163.002186.0063200137820700
2016-06-062151.002174.002149.002174.0069200149744700
2016-06-032168.002193.002157.002184.0062400135793800
2016-06-022194.002208.002153.002156.0078700171178500
2016-06-012222.002246.002221.002224.0048300107763300
2016-05-312233.002274.002220.002272.00115500261098500
2016-05-302260.002260.002219.002248.0064900145222200
2016-05-272261.002276.002223.002244.0067900152494400
2016-05-262243.002243.002212.002228.0068300152024400
2016-05-252256.002277.002203.002211.00168400373819600
2016-05-242234.002244.002205.002214.0090200200330300
2016-05-232232.002252.002208.002243.0095100212641500
2016-05-202214.002268.002214.002262.0077300174135000
2016-05-192269.002271.002239.002259.0086100194024400
2016-05-182227.002262.002218.002251.00115400258626700
2016-05-172247.002254.002214.002241.0065800147024000
2016-05-162233.002262.002198.002208.0071400158706400
2016-05-132262.002298.002226.002232.0085500191710000
2016-05-122232.002270.002225.002267.00122000274342700
2016-05-112310.002319.002249.002255.00141900322263200
2016-05-102212.002319.002212.002300.00288200657412000
2016-05-092089.002234.002076.002212.00354900780288700
2016-05-061970.002250.001968.002039.00187300379569000
2016-05-021985.002009.001968.001972.0088000174189700
2016-04-282142.002168.002010.002070.00134100281521200
2016-04-272130.002130.002097.002118.00164600348163000
2016-04-262106.002124.002080.002094.0062300130515300
2016-04-252111.002120.002070.002110.0056600119344400
2016-04-222076.002110.002052.002110.0097200202866500
2016-04-212110.002110.002068.002084.00123000256324000
2016-04-202070.002089.002032.002050.00150100309255800
2016-04-192024.002085.002015.002046.00117900241566800
2016-04-181939.001989.001932.001975.0090600178896400
2016-04-152022.002054.002006.002029.0089600181968500
2016-04-142014.002053.001988.002052.00103400209666300
2016-04-131946.001968.001930.001959.00119200232940700
2016-04-121908.001944.001908.001935.0073000141180100
2016-04-111936.001936.001890.001923.0094400180395600
2016-04-081881.001964.001870.001936.00106300204322600
2016-04-071892.001932.001892.001921.0065000124504000
2016-04-061918.001927.001898.001909.0082300157132600
2016-04-051970.001996.001920.001923.0098000190732400
2016-04-041993.002026.001971.001983.00156900312400700
2016-04-012038.002038.001926.001970.00150400298503800
2016-03-312077.002094.002039.002040.00129400266161100
2016-03-302096.002101.002063.002077.0075000155952800
2016-03-292092.002110.002080.002102.0086000180545200
2016-03-282099.002116.002072.002116.00106700223769900
2016-03-252060.002099.002045.002063.0059700122966300
2016-03-242039.002075.002039.002059.0070600145579300
2016-03-232095.002105.002048.002058.00109700226786400
2016-03-222080.002120.002051.002093.00133400279129400
2016-03-182033.002061.002017.002041.00198100403970000
2016-03-172051.002068.002010.002045.00150900308130900
2016-03-161987.002040.001985.002026.0061600124828700
2016-03-151997.002051.001983.002037.00161600328088300
2016-03-142008.002033.001987.002009.0090900182874600
2016-03-111939.002002.001928.001986.00239000469338900
2016-03-101975.001998.001961.001984.00137700273048500
2016-03-091985.001986.001925.001939.00190800370859500
2016-03-082002.002020.001938.001999.00120900239965000
2016-03-072047.002047.001997.002010.00112100226115100
2016-03-041981.002029.001960.002026.00110100220506000
2016-03-031966.002000.001957.001981.0088500175336900
2016-03-021972.002006.001948.001992.00110000219309900
2016-03-011936.001953.001909.001932.0097300187619200
2016-02-291988.001995.001936.001936.00174800343956400
2016-02-261970.001991.001939.001950.0083000162391200
2016-02-251907.001980.001902.001965.0085200166790200
2016-02-241902.001939.001876.001908.00117400224748500
2016-02-231964.001974.001914.001921.0071500138330500
2016-02-221936.001981.001925.001959.0099500194350800
2016-02-191953.001982.001918.001937.00167800325667200

   ※ 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