[9373 東証2部] ニッコウトラベル 日足 時系列データ

[9373 東証2部] ニッコウトラベル (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-27388.00388.00388.00388.001800698400
2017-04-26388.00388.00388.00388.00115004462000
2017-04-25388.00388.00388.00388.0074002871200
2017-04-24388.00388.00388.00388.0091003530800
2017-04-21388.00389.00388.00388.0027001047700
2017-04-20388.00388.00388.00388.0089003453200
2017-04-19388.00389.00388.00388.0068002638500
2017-04-18388.00389.00388.00388.0066002561200
2017-04-17388.00389.00388.00388.001900737300
2017-04-14388.00389.00388.00388.0066002560900
2017-04-13388.00388.00388.00388.002200853600
2017-04-12388.00388.00388.00388.00157006091600
2017-04-11388.00388.00388.00388.0057002211600
2017-04-10388.00388.00388.00388.0076002948800
2017-04-07388.00388.00388.00388.0036001396800
2017-04-06388.00389.00388.00388.00151005858900
2017-04-05387.00388.00387.00388.00184007136100
2017-04-04387.00388.00387.00387.00125004838900
2017-04-03387.00387.00387.00387.003320012848400
2017-03-31388.00388.00387.00387.00223008645600
2017-03-30387.00388.00387.00388.001700658200
2017-03-29387.00388.00387.00387.00900348700
2017-03-28387.00389.00387.00387.00173006709800
2017-03-27388.00388.00387.00388.0033001279400
2017-03-24387.00388.00387.00387.0073002825200
2017-03-23386.00387.00385.00386.003680014220600
2017-03-22386.00387.00385.00386.0097003744000
2017-03-21385.00386.00385.00385.00180006930400
2017-03-17389.00389.00388.00388.003320012913600
2017-03-16389.00389.00389.00389.004290016688100
2017-03-15389.00389.00389.00389.00239009297100
2017-03-14389.00390.00389.00389.00104004048600
2017-03-13389.00389.00389.00389.004410017154900
2017-03-10389.00389.00388.00389.0017410067715800
2017-03-09388.00389.00388.00388.004000015544400
2017-03-08389.00389.00388.00388.007320028431300
2017-03-07388.00389.00388.00388.004110015963700
2017-03-06388.00389.00388.00388.005910022948500
2017-03-03388.00388.00388.00388.004280016606400
2017-03-02389.00389.00388.00388.002740010641500
2017-03-01388.00389.00388.00388.00238009235000
2017-02-28389.00389.00388.00388.003850014954200
2017-02-27388.00389.00388.00388.005620021808900
2017-02-24388.00389.00388.00388.005810022544700
2017-02-23388.00389.00388.00388.006310024483100
2017-02-22388.00389.00388.00388.006420024920700
2017-02-21389.00389.00388.00388.0013570052752500
2017-02-20389.00390.00388.00388.00381300148325100
2017-02-17389.00389.00389.00389.0024120093826800
2017-02-16389.00390.00389.00389.0022300086748900
2017-02-15388.00390.00388.00389.00427600166218300
2017-02-14389.00389.00388.00389.00723200280989000
2017-02-13381.00381.00381.00381.007150027241500
2017-02-10302.00304.00300.00301.0049001481600
2017-02-09303.00303.00300.00303.002500755900
2017-02-08300.00303.00300.00300.003000903000
2017-02-07302.00303.00300.00300.0058001751500
2017-02-06302.00302.00300.00301.003300993700
2017-02-03302.00302.00301.00301.002900874100
2017-02-02303.00305.00302.00302.003000910800
2017-02-01306.00306.00301.00303.00149004543600
2017-01-31300.00302.00299.00299.0099002969900
2017-01-30303.00304.00300.00300.0067002023900
2017-01-27303.00304.00301.00302.0089002692900
2017-01-26304.00304.00299.00302.0090002710100
2017-01-25302.00302.00301.00301.0034001026400
2017-01-24300.00301.00299.00301.0045001349900
2017-01-23300.00302.00300.00300.0066001984600
2017-01-20296.00301.00296.00300.0083002473700
2017-01-19300.00301.00300.00300.0042001260900
2017-01-18296.00300.00296.00300.002600777200
2017-01-17301.00303.00296.00296.0081002422600
2017-01-16300.00303.00298.00301.0043001294200
2017-01-13302.00303.00300.00303.0070002116700
2017-01-12300.00305.00298.00303.00116003492500
2017-01-11303.00305.00300.00300.00173005247400
2017-01-10297.00304.00297.00302.00189005676600
2017-01-06291.00298.00291.00298.00135003985300
2017-01-05294.00294.00289.00293.00162004718000
2017-01-04294.00300.00289.00292.00235006850400
2016-12-30291.00295.00290.00292.00105003062100
2016-12-29299.00299.00290.00295.00217006383100
2016-12-28298.00329.00295.00296.0026010079717400
2016-12-27287.00288.00284.00284.00104002973800
2016-12-26287.00288.00285.00288.0064001832700
2016-12-22284.00288.00284.00285.0075002143600
2016-12-21288.00288.00285.00286.00114003270900
2016-12-20285.00287.00285.00287.0069001976100
2016-12-19284.00287.00284.00285.0052001483500
2016-12-16285.00288.00284.00286.00137003917900
2016-12-15285.00287.00284.00287.0097002771200
2016-12-14285.00287.00285.00287.0060001714000
2016-12-13287.00287.00285.00287.0065001863700
2016-12-12288.00289.00284.00287.00169004838500
2016-12-09290.00290.00286.00287.00116003334000
2016-12-08286.00290.00285.00287.00255007310200
2016-12-07288.00290.00287.00290.0065001874700
2016-12-06287.00290.00287.00288.0036001036900
2016-12-05289.00289.00286.00287.00151004341100
2016-12-02292.00292.00288.00290.0088002550200
2016-12-01291.00294.00290.00291.00161004703000
2016-11-30292.00294.00291.00292.00150004383100
2016-11-29303.00303.00291.00291.005180015269600
2016-11-28288.00314.00288.00306.0019730060308900
2016-11-25289.00290.00281.00281.0081002311100
2016-11-24286.00289.00284.00287.0049001401900
2016-11-22287.00287.00285.00285.00500142700
2016-11-21285.00290.00282.00284.0073002078300
2016-11-18293.00293.00285.00290.0038001096600
2016-11-17281.00293.00280.00289.0068001942900
2016-11-16281.00285.00280.00285.0066001872500
2016-11-15287.00287.00279.00280.0093002633100
2016-11-14274.00285.00274.00282.00148004089500
2016-11-11287.00288.00284.00284.0038001087300
2016-11-1000
2016-11-09285.00290.00282.00283.0089002528400
2016-11-08290.00290.00285.00285.0076002172900
2016-11-07286.00290.00286.00290.001800518700
2016-11-04286.00288.00286.00286.001000286400
2016-11-02287.00294.00286.00290.0078002243700
2016-11-01294.00294.00290.00291.003400987700
2016-10-31291.00294.00291.00294.00900262800
2016-10-28294.00294.00290.00291.001600465400
2016-10-27294.00296.00285.00295.00118003436800
2016-10-26296.00297.00293.00297.00121003576300
2016-10-25290.00300.00290.00297.00168004966600
2016-10-24284.00288.00284.00287.002900829700
2016-10-21284.00287.00284.00287.002300655600
2016-10-20284.00287.00284.00287.001300371000
2016-10-19284.00288.00284.00284.001500429000
2016-10-18286.00286.00283.00284.00800227300
2016-10-17288.00288.00284.00284.001500430800
2016-10-14282.00286.00282.00286.002000566600
2016-10-13284.00284.00282.00282.001400395500
2016-10-12282.00283.00282.00282.002700762200
2016-10-11284.00284.00282.00282.002400679300
2016-10-07285.00287.00285.00287.003400975000
2016-10-06283.00285.00282.00285.003000848700
2016-10-05283.00285.00283.00283.001500426500
2016-10-04293.00293.00283.00283.0046001313700
2016-10-03287.00288.00287.00288.001600459500
2016-09-30284.00285.00284.00285.00900255800
2016-09-29285.00285.00283.00283.001100311600
2016-09-28284.00285.00284.00285.002200626800
2016-09-27282.00286.00282.00285.0048001367300
2016-09-26285.00285.00283.00283.001400396900
2016-09-23285.00285.00284.00284.001200341600
2016-09-21282.00283.00282.00283.002400677700
2016-09-20282.00283.00282.00282.003000846800
2016-09-16282.00285.00282.00283.0057001610600
2016-09-15282.00283.00282.00283.001600451800
2016-09-14285.00285.00284.00285.001700484000
2016-09-1300
2016-09-12283.00283.00283.00283.00400113200
2016-09-09286.00288.00286.00288.001100315700
2016-09-08282.00286.00282.00284.0050001416000
2016-09-07282.00283.00282.00282.00700197600
2016-09-06283.00283.00282.00283.00700197800
2016-09-05283.00285.00282.00283.002200623000
2016-09-02287.00287.00283.00283.00800228900
2016-09-01282.00287.00282.00287.003000855600
2016-08-31283.00284.00279.00279.0066001854000
2016-08-30283.00284.00283.00284.002400679400
2016-08-29282.00283.00282.00283.00800225700
2016-08-26283.00283.00282.00282.00500141300
2016-08-25287.00287.00282.00282.001700483700
2016-08-24288.00288.00283.00286.001400401600
2016-08-23282.00282.00282.00282.001200338400
2016-08-22288.00288.00281.00282.0060001699100
2016-08-19285.00285.00282.00282.003300934000
2016-08-18286.00286.00285.00285.001200342100
2016-08-17285.00285.00285.00285.0010028500
2016-08-16285.00285.00285.00285.0010028500
2016-08-15290.00290.00281.00286.003500999700
2016-08-12287.00296.00286.00289.0037001069800
2016-08-10288.00288.00284.00284.0067001915500
2016-08-09290.00293.00289.00293.001300377400
2016-08-08290.00293.00286.00291.003300949500
2016-08-05286.00289.00286.00289.003200919900
2016-08-04290.00290.00286.00288.001900545300
2016-08-03290.00290.00290.00290.00500145000
2016-08-02295.00295.00291.00291.001100323300
2016-08-01291.00293.00291.00293.00700204200
2016-07-29290.00290.00290.00290.0010029000
2016-07-28293.00295.00290.00290.002500730300
2016-07-27289.00294.00289.00294.001200348600
2016-07-26294.00294.00286.00289.0051001477100
2016-07-25305.00305.00290.00293.0072002173300
2016-07-22290.00292.00290.00292.00800232700
2016-07-21288.00290.00288.00290.001000289300
2016-07-20290.00290.00288.00288.001000288500
2016-07-19295.00295.00290.00290.0036001051900
2016-07-15291.00295.00291.00294.003100906500
2016-07-1400
2016-07-13292.00293.00290.00290.001400409000
2016-07-12294.00294.00292.00292.0030087900
2016-07-11299.00299.00290.00294.0040001175700
2016-07-08291.00291.00291.00291.001000291000
2016-07-07291.00291.00291.00291.001000291000
2016-07-06290.00290.00286.00286.001600460300
2016-07-05290.00290.00290.00290.001500435000
2016-07-04287.00291.00287.00291.001700488800
2016-07-01295.00297.00294.00295.001800532100
2016-06-30292.00297.00292.00295.00111003271700
2016-06-29294.00294.00292.00294.001700498800
2016-06-28291.00293.00277.00293.0041001179300
2016-06-27280.00293.00280.00286.0044001265700
2016-06-24291.00292.00275.00279.0070001981300
2016-06-23286.00286.00286.00286.0010028600
2016-06-22290.00290.00286.00286.001600460900
2016-06-21290.00292.00290.00291.001300379000
2016-06-20288.00290.00285.00290.003200923000
2016-06-17278.00285.00278.00285.001800507600
2016-06-16286.00286.00278.00278.0059001659700
2016-06-15280.00286.00280.00286.0086002412500
2016-06-14290.00290.00280.00282.0086002440100
2016-06-13291.00292.00287.00290.0062001798800
2016-06-10293.00293.00291.00291.00600175300
2016-06-09294.00294.00290.00292.001700497500
2016-06-08291.00294.00291.00294.00600175000
2016-06-07292.00293.00291.00291.002300669800
2016-06-06291.00291.00288.00291.003000871100
2016-06-03290.00294.00289.00291.002100612600
2016-06-02294.00294.00288.00289.0045001310800
2016-06-01293.00294.00290.00294.00120003508900
2016-05-31294.00294.00290.00293.0062001804000
2016-05-30294.00294.00292.00293.001700497600
2016-05-27293.00295.00293.00295.00600176300
2016-05-26293.00293.00290.00293.001600465700
2016-05-25297.00297.00291.00291.002700794700
2016-05-24293.00295.00293.00295.00400117500
2016-05-23292.00294.00292.00294.001200351500
2016-05-20291.00291.00290.00291.001100320000
2016-05-19291.00294.00291.00291.00500146200
2016-05-18292.00292.00291.00291.0030087400
2016-05-17290.00294.00290.00292.00800234300
2016-05-16291.00293.00290.00290.001700495300
2016-05-13292.00292.00291.00291.002600757100
2016-05-12292.00294.00290.00292.0044001285700
2016-05-11293.00294.00289.00292.00116003384100
2016-05-10293.00294.00293.00294.00600176100
2016-05-09295.00295.00293.00293.0044001291900
2016-05-06298.00298.00295.00296.001800532600
2016-05-02293.00295.00291.00295.002300672500
2016-04-28292.00300.00292.00296.0065001914200
2016-04-27295.00295.00290.00294.00104003046800
2016-04-26298.00298.00295.00295.0034001009500
2016-04-25301.00301.00296.00297.0047001402200
2016-04-22299.00299.00298.00299.00700209000
2016-04-21298.00299.00298.00299.00500149100

   ※ 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