[9792 東証1部] ニチイ学館 日足 時系列データ

[9792 東証1部] ニチイ学館 (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-191200.001211.001191.001196.00171300205565500
2017-09-151175.001195.001173.001184.00150500178048800
2017-09-141182.001193.001175.001176.006400075610600
2017-09-131195.001196.001185.001189.007820093092900
2017-09-121187.001198.001174.001195.00156200185621800
2017-09-111178.001186.001175.001179.008050094934700
2017-09-081174.001182.001164.001174.00125200146826600
2017-09-071158.001180.001155.001173.00152100177778000
2017-09-061150.001169.001134.001137.00297700340605000
2017-09-051183.001190.001151.001154.00122200142548500
2017-09-041199.001206.001179.001183.00156400185714700
2017-09-011191.001213.001191.001212.00154800186470800
2017-08-311182.001190.001171.001185.00134200158713700
2017-08-301170.001187.001170.001182.00144600170341300
2017-08-291155.001165.001145.001162.00121500140601100
2017-08-281138.001158.001134.001157.00122000140250000
2017-08-251156.001156.001133.001134.00106900121734500
2017-08-241155.001168.001147.001150.00107400123804100
2017-08-231175.001178.001153.001159.00132600153904200
2017-08-221144.001168.001137.001166.00175700203433300
2017-08-211140.001153.001126.001138.00260700296393600
2017-08-181135.001139.001121.001131.00286000323422900
2017-08-171164.001176.001143.001147.00277000319901300
2017-08-161206.001211.001164.001164.00310400366620600
2017-08-151244.001244.001205.001215.00171200209060700
2017-08-141241.001248.001225.001245.00271800337082600
2017-08-101175.001257.001175.001237.00524700647155000
2017-08-091170.001170.001137.001159.00186900215076200
2017-08-081175.001179.001152.001164.00106600124053200
2017-08-071164.001178.001154.001173.00143200167525800
2017-08-041148.001165.001138.001157.00191900221642400
2017-08-031131.001143.001131.001141.0092300104975600
2017-08-021140.001153.001132.001140.00152300173834900
2017-08-011150.001151.001120.001135.00132400150110600
2017-07-311151.001160.001145.001154.00125100144193200
2017-07-281156.001160.001140.001152.00139900160902500
2017-07-271127.001161.001124.001155.00243800279794300
2017-07-261129.001129.001115.001120.00124800140005600
2017-07-251145.001154.001134.001135.00121300138305200
2017-07-241138.001147.001131.001140.00139200158418200
2017-07-211144.001150.001126.001143.00185800211680100
2017-07-201141.001157.001138.001146.00145000166673500
2017-07-191121.001150.001121.001135.00186700212390700
2017-07-181116.001137.001114.001115.00228200256277100
2017-07-141127.001136.001111.001114.00194400217511900
2017-07-131120.001145.001120.001131.00154500175279800
2017-07-121118.001133.001111.001114.00171900192948600
2017-07-111109.001132.001109.001126.00120300135567400
2017-07-101111.001118.001102.001110.00140800156476600
2017-07-071110.001122.001105.001111.00170200189699100
2017-07-061122.001123.001109.001114.00175400195731800
2017-07-051127.001136.001115.001121.00188400211306000
2017-07-041144.001146.001124.001127.00171600194301600
2017-07-031120.001136.001118.001131.00222700251719900
2017-06-301122.001125.001112.001115.00178000198812700
2017-06-291129.001147.001128.001136.00177000201173900
2017-06-281150.001157.001116.001125.00271200305812600
2017-06-271133.001156.001133.001154.00197400226783900
2017-06-261120.001145.001120.001142.00145300165377000
2017-06-231150.001155.001125.001129.00227900259435800
2017-06-221132.001163.001131.001146.00194600223889300
2017-06-211135.001143.001124.001127.00237300268577300
2017-06-201121.001157.001118.001138.00299100340900500
2017-06-191095.001133.001095.001117.00283100316966400
2017-06-161120.001120.001083.001087.00342500375547700
2017-06-151070.001124.001068.001107.00677600747666900
2017-06-141080.001083.001055.001055.00178700190242000
2017-06-131064.001082.001055.001079.00181900195359000
2017-06-121044.001069.001044.001063.00182900193921000
2017-06-091048.001062.001044.001054.00183700193188300
2017-06-081059.001067.001042.001045.00278300292906400
2017-06-071044.001067.001044.001060.00205100217023000
2017-06-061077.001079.001054.001055.00132100140149200
2017-06-051054.001083.001051.001075.00283000302149900
2017-06-021063.001067.001048.001057.00267000282382100
2017-06-011057.001068.001050.001056.00238500252639600
2017-05-311045.001064.001042.001059.00382800404352600
2017-05-301051.001066.001044.001050.00209500220552600
2017-05-291046.001064.001041.001060.00284200300066900
2017-05-261054.001060.001034.001046.00263700276081800
2017-05-251027.001059.001026.001055.00595900622778200
2017-05-241034.001041.001022.001023.00408400421364100
2017-05-231002.001034.001000.001028.00503300514065600
2017-05-221001.001007.00997.001002.00194800195290700
2017-05-19989.001008.00988.001001.00316900316786500
2017-05-18970.00990.00970.00990.00209000205474900
2017-05-17978.00988.00967.00983.00325500319124000
2017-05-16986.001000.00979.00982.00576800568931100
2017-05-15985.001012.00973.00988.0014034001387139500
2017-05-12881.00895.00877.00895.009100080641100
2017-05-11890.00896.00882.00889.00152700135972000
2017-05-10880.00895.00878.00895.00155000137900300
2017-05-09880.00880.00869.00880.009970087315400
2017-05-08861.00882.00861.00881.00200500175282800
2017-05-02853.00857.00848.00854.006770057813500
2017-05-01845.00853.00834.00852.009780082526000
2017-04-28860.00864.00841.00845.00167400142501600
2017-04-27822.00832.00819.00830.005840048275800
2017-04-26821.00827.00818.00822.005860048161100
2017-04-25812.00818.00809.00816.004910040003700
2017-04-24818.00818.00809.00812.005100041445700
2017-04-21802.00810.00796.00805.006310050755600
2017-04-20806.00806.00796.00797.005170041325400
2017-04-19800.00808.00797.00802.005300042559100
2017-04-18810.00813.00800.00803.005290042597100
2017-04-17795.00801.00790.00798.005060040262700
2017-04-14798.00799.00790.00795.006800054047000
2017-04-13801.00805.00798.00801.006020048199800
2017-04-12805.00811.00802.00808.005630045351400
2017-04-11819.00820.00811.00814.008580069865900
2017-04-10828.00831.00818.00820.006880056663000
2017-04-07810.00825.00810.00820.007630062458300
2017-04-06820.00826.00807.00808.0010240083356300
2017-04-05821.00833.00818.00820.009220076023700
2017-04-04840.00843.00819.00821.00133300110219100
2017-04-03848.00861.00836.00836.00211100178383500
2017-03-31877.00877.00844.00844.00207500177464300
2017-03-30876.00892.00873.00877.0011310099609000
2017-03-29862.00885.00861.00872.00121100105613500
2017-03-28862.00868.00859.00867.009930085792900
2017-03-27855.00864.00849.00850.007360062722300
2017-03-24856.00868.00852.00862.004600039671700
2017-03-23852.00858.00846.00856.007110060596500
2017-03-22861.00867.00850.00851.009520081478200
2017-03-21867.00873.00861.00870.006940060222700
2017-03-17888.00891.00865.00867.00160000139552000
2017-03-16879.00895.00877.00894.006740059955600
2017-03-15890.00890.00881.00882.005640049958000
2017-03-14898.00902.00891.00891.00130400116720400
2017-03-13881.00899.00880.00894.00125800112220800
2017-03-10895.00903.00874.00875.00183500162499100
2017-03-09890.00898.00884.00888.007820069664100
2017-03-08882.00886.00875.00881.006480057024300
2017-03-07872.00887.00872.00880.009180080834800
2017-03-06872.00877.00870.00875.006670058247100
2017-03-03867.00872.00865.00872.006260054416300
2017-03-02884.00884.00867.00869.009390081946500
2017-03-01876.00883.00869.00877.006040052887100
2017-02-28863.00887.00863.00875.00121800106861600
2017-02-27861.00866.00853.00864.007130061445200
2017-02-24871.00877.00866.00870.00122100106351600
2017-02-23895.00895.00876.00881.00142400125633000
2017-02-22915.00915.00892.00896.00183500164926100
2017-02-21882.00918.00874.00918.00236900212961200
2017-02-20887.00893.00877.00882.00216100190875100
2017-02-17870.00892.00860.00872.00543700474834100
2017-02-16853.00854.00832.00834.009760082013700
2017-02-15854.00864.00845.00858.008380071545200
2017-02-14851.00869.00842.00844.009990084885300
2017-02-13863.00875.00843.00848.00162900139109500
2017-02-10888.00900.00838.00855.00282700246280900
2017-02-09815.00874.00815.00874.00327700282615600
2017-02-08820.00835.00807.00826.00164300134802000
2017-02-07800.00804.00796.00797.004140033075700
2017-02-06824.00824.00795.00798.0012130097243100
2017-02-03807.00820.00807.00813.0010420084638900
2017-02-02823.00823.00804.00807.006950056253400
2017-02-01813.00820.00808.00819.0011660095011900
2017-01-31817.00825.00812.00815.004870039755500
2017-01-30820.00823.00816.00822.005710046835200
2017-01-27825.00830.00820.00820.008570070542900
2017-01-26836.00836.00824.00825.006020049901000
2017-01-25841.00843.00826.00827.004090034071400
2017-01-24826.00830.00820.00828.007890065122600
2017-01-23837.00837.00826.00828.004800039909300
2017-01-20840.00849.00835.00844.003380028538200
2017-01-19843.00850.00841.00844.004220035642000
2017-01-18850.00851.00833.00845.008380070420000
2017-01-17862.00865.00840.00841.006520055316000
2017-01-16878.00882.00861.00862.008380073025000
2017-01-13877.00883.00866.00877.005840051143200
2017-01-12867.00887.00864.00885.00123600108740100
2017-01-11876.00876.00865.00869.005600048681200
2017-01-10881.00886.00871.00871.007930069476500
2017-01-06876.00886.00871.00883.008380073832000
2017-01-05886.00888.00873.00876.0010760094749300
2017-01-04852.00887.00852.00880.00227200199212600
2016-12-30844.00851.00839.00843.005810049087600
2016-12-29852.00853.00838.00847.007980067511800
2016-12-28852.00862.00849.00858.005700048829300
2016-12-27857.00861.00848.00852.008460072084900
2016-12-26862.00871.00859.00862.008140070434300
2016-12-22868.00873.00862.00865.005680049261300
2016-12-21886.00886.00868.00868.0010650093107100
2016-12-20880.00889.00876.00889.007140063126800
2016-12-19889.00889.00875.00886.009650085243400
2016-12-16900.00904.00885.00885.00113000100741900
2016-12-15894.00908.00889.00891.00202300181625900
2016-12-14892.00897.00883.00891.009780086839500
2016-12-13889.00896.00886.00890.00139500124485200
2016-12-12892.00892.00880.00889.009380083253600
2016-12-09875.00892.00872.00892.00121300106854900
2016-12-08890.00890.00878.00882.00117100103399000
2016-12-07896.00896.00874.00880.00124100109382600
2016-12-06890.00898.00885.00890.00115000102611200
2016-12-05893.00893.00879.00888.009350082785900
2016-12-02887.00898.00880.00894.00188800168397200
2016-12-01881.00881.00869.00872.0011000096250100
2016-11-30892.00897.00876.00876.00242500214963800
2016-11-29877.00896.00876.00891.00176800157518300
2016-11-28875.00884.00870.00883.008560075165800
2016-11-25873.00880.00871.00879.008650075736500
2016-11-24884.00884.00871.00873.007390064689300
2016-11-22880.00880.00874.00880.00125000109817900
2016-11-21860.00880.00860.00875.00142000124132800
2016-11-18860.00860.00851.00859.0011050094701100
2016-11-17863.00863.00846.00852.00119800102069200
2016-11-16855.00867.00852.00861.00133600114858600
2016-11-15864.00864.00838.00846.00166100140836900
2016-11-14858.00872.00844.00866.0011260097293600
2016-11-11888.00888.00856.00864.00157800136602400
2016-11-10873.00889.00864.00885.00313600276710600
2016-11-09865.00867.00826.00837.00126200106043700
2016-11-08855.00865.00827.00863.00187400159512800
2016-11-07866.00868.00847.00855.008990076736200
2016-11-04877.00877.00857.00873.00119000103335900
2016-11-02867.00878.00861.00878.009160079752400
2016-11-01875.00878.00853.00869.009150079105100
2016-10-31860.00889.00857.00875.00225300197830900
2016-10-28855.00855.00845.00850.0010550089683200
2016-10-27842.00850.00842.00850.005510046674800
2016-10-26843.00851.00838.00845.004970041927900
2016-10-25841.00856.00840.00849.00139600118551200
2016-10-24824.00842.00824.00840.0011370095161500
2016-10-21825.00825.00814.00822.003020024776500
2016-10-20805.00825.00805.00824.008490069665100
2016-10-19819.00821.00807.00810.005390043747100
2016-10-18822.00824.00816.00820.007480061298900
2016-10-17812.00820.00808.00815.008500069323700
2016-10-14806.00810.00799.00808.007210058056100
2016-10-13798.00811.00789.00804.0011710093578200
2016-10-12794.00805.00792.00801.006200049573300
2016-10-11793.00804.00793.00804.007990063974400
2016-10-07791.00793.00782.00793.009690076115500
2016-10-06802.00802.00791.00794.009710077136700
2016-10-05800.00800.00787.00797.00133200105571800
2016-10-04797.00800.00786.00796.007860062394700
2016-10-03800.00803.00789.00797.0010110080366400
2016-09-30814.00814.00784.00786.0012460098686300
2016-09-29813.00828.00813.00825.009480077905700
2016-09-28793.00812.00784.00809.009080072462800
2016-09-27785.00808.00778.00808.009040071668000
2016-09-26802.00802.00790.00792.004410035022600
2016-09-23804.00814.00797.00804.0010590085226700
2016-09-21776.00802.00773.00798.00145500115167300
2016-09-20773.00796.00773.00775.008330065101100
2016-09-16786.00792.00771.00773.005780045073600
2016-09-15794.00805.00782.00784.006890054441300
2016-09-14781.00802.00781.00794.005260041752900
2016-09-13810.00810.00785.00790.0011490090855600

   ※ 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