[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 
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
2016-04-20300.00300.00295.00299.002900863900
2016-04-19295.00299.00295.00298.0044001304000
2016-04-18296.00299.00295.00298.003200947400
2016-04-15294.00296.00291.00296.002600762100
2016-04-14297.00298.00290.00294.00176005180200
2016-04-13296.00299.00296.00297.0042001247400
2016-04-12295.00301.00295.00295.002800831100
2016-04-11300.00300.00295.00299.002300684400
2016-04-08291.00302.00291.00297.0057001687600
2016-04-07300.00301.00299.00299.002300690000
2016-04-06294.00297.00294.00297.002800828200
2016-04-05300.00300.00291.00296.0048001423700
2016-04-04308.00309.00300.00302.0047001437100
2016-04-01299.00306.00291.00305.0040001189700
2016-03-31305.00305.00299.00299.0038001146000
2016-03-30302.00303.00301.00303.001200363300
2016-03-29305.00305.00301.00302.0073002213800
2016-03-28308.00312.00305.00312.00139004292700
2016-03-25310.00311.00305.00311.0081002503700
2016-03-24306.00313.00305.00310.0065002006300
2016-03-23311.00312.00306.00306.00104003220000
2016-03-22310.00312.00309.00311.00113003505700
2016-03-18310.00310.00305.00309.0070002155600
2016-03-17306.00309.00305.00306.0038001165300
2016-03-16303.00310.00303.00309.0037001142000
2016-03-15307.00309.00305.00308.0067002062800
2016-03-14307.00307.00303.00307.0041001252300
2016-03-11302.00306.00301.00301.0034001030600
2016-03-10306.00306.00301.00303.002200667400
2016-03-09305.00305.00305.00305.00500152500
2016-03-08306.00310.00301.00305.00142004348100
2016-03-07300.00301.00297.00298.0035001046300
2016-03-04298.00301.00297.00301.0060001793000
2016-03-03298.00298.00296.00297.0040001188900
2016-03-02293.00297.00292.00293.0046001352300
2016-03-01294.00294.00291.00292.001100320900
2016-02-29287.00294.00287.00292.002500727000
2016-02-26287.00290.00287.00287.002700778500
2016-02-25286.00290.00286.00287.002900834100
2016-02-24287.00288.00287.00288.00700201100
2016-02-23286.00290.00286.00287.001400402300
2016-02-22286.00287.00285.00286.002800800700
2016-02-19288.00289.00286.00286.001700488600
2016-02-18287.00290.00287.00290.00800231000
2016-02-17284.00295.00284.00286.0039001121600
2016-02-16288.00295.00288.00289.002700787500
2016-02-15280.00295.00280.00295.00130003732300
2016-02-12282.00286.00280.00281.00132003717700
2016-02-10285.00289.00283.00283.00100002849900
2016-02-09286.00292.00285.00287.0088002516700
2016-02-08291.00292.00287.00291.003100898600
2016-02-05294.00294.00290.00293.00110003203900
2016-02-04294.00295.00294.00295.0034001001200
2016-02-03293.00296.00292.00294.001700499900
2016-02-02299.00299.00296.00299.001700507100
2016-02-01300.00300.00292.00300.0070002072100
2016-01-29292.00300.00292.00296.002500739500
2016-01-28293.00293.00293.00293.00400117200
2016-01-27294.00298.00291.00297.0038001116800
2016-01-26292.00294.00286.00294.0055001600900
2016-01-25296.00297.00290.00294.003200941900
2016-01-22280.00296.00280.00296.0060001714400
2016-01-21291.00293.00280.00285.00111003196100
2016-01-20295.00300.00293.00293.0082002417000
2016-01-19295.00296.00295.00296.002400709100
2016-01-18294.00295.00294.00295.001500441600
2016-01-15300.00301.00294.00296.0093002764600
2016-01-14298.00300.00293.00296.0080002367100
2016-01-13297.00301.00296.00298.0076002269100
2016-01-12296.00301.00295.00300.00107003176900
2016-01-08300.00300.00296.00297.003000895500
2016-01-07300.00300.00296.00296.0034001011100
2016-01-06301.00303.00299.00300.0058001746900
2016-01-05302.00302.00300.00302.0060001804300
2016-01-04301.00302.00298.00302.00104003123300
2015-12-30300.00301.00300.00300.001600480100
2015-12-29296.00301.00296.00301.0066001958300
2015-12-28302.00302.00296.00298.0053001586000
2015-12-25300.00301.00295.00300.00224006695400
2015-12-24297.00300.00296.00298.00107003191800
2015-12-22296.00301.00296.00299.00131003917400
2015-12-21294.00296.00293.00296.0075002210400
2015-12-18300.00300.00298.00298.0039001168700
2015-12-17300.00300.00295.00299.0056001671600
2015-12-16300.00300.00297.00300.002800836700
2015-12-15298.00300.00294.00294.0080002372100
2015-12-14295.00299.00295.00296.0086002541300
2015-12-11302.00302.00298.00298.0068002038200
2015-12-10301.00301.00297.00300.0043001287300
2015-12-09298.00300.00298.00300.0086002563900
2015-12-08301.00304.00300.00300.00120003608300
2015-12-07304.00306.00302.00302.0094002856300
2015-12-04305.00306.00301.00305.00126003830200
2015-12-03301.00305.00301.00304.0049001490700

   ※ 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