[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 
2017-05-261054.001060.001034.001046.00263700276081800
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
2016-09-12797.00812.00797.00805.004020032367900
2016-09-09799.00812.00794.00808.0011320090863300
2016-09-08837.00837.00805.00807.0010620086489400
2016-09-07837.00849.00835.00839.007450062635600
2016-09-06838.00850.00838.00847.005450046154500
2016-09-05835.00850.00834.00839.007980067297800
2016-09-02824.00834.00815.00823.005310043716300
2016-09-01825.00825.00807.00821.007770063559500
2016-08-31818.00827.00807.00823.005890048263500
2016-08-30805.00817.00805.00814.005640045831700
2016-08-29800.00818.00791.00808.009350075562900
2016-08-26781.00789.00777.00777.004540035454500
2016-08-25809.00820.00781.00785.00135000106556000
2016-08-24830.00830.00810.00817.006550053627500
2016-08-23830.00858.00821.00833.00244800206493200
2016-08-22800.00839.00800.00834.00193500159964700
2016-08-19784.00800.00784.00800.00133000105905000
2016-08-18783.00788.00774.00787.0012600098687900
2016-08-17746.00788.00746.00787.00134100104120400
2016-08-16737.00762.00737.00752.007670057725400
2016-08-15772.00772.00734.00739.0012450092802900
2016-08-12780.00788.00761.00762.00145700112364600
2016-08-10740.00799.00740.00798.00292300228520200
2016-08-09736.00748.00736.00742.008510063242300
2016-08-08744.00748.00731.00740.006780050022700
2016-08-05712.00740.00711.00739.0010150074218000
2016-08-04706.00714.00702.00709.006440045575200
2016-08-03720.00733.00701.00703.008270058645900
2016-08-02723.00737.00718.00733.004200030688800
2016-08-01721.00730.00715.00726.005300038406500
2016-07-29703.00732.00701.00728.00180700130466300
2016-07-28716.00718.00701.00703.007470052829600
2016-07-27717.00728.00708.00722.006980050168900
2016-07-26743.00744.00706.00707.0013600097879300
2016-07-25754.00771.00746.00750.006270047259000
2016-07-22763.00775.00755.00759.007590058071600
2016-07-21765.00773.00750.00771.0011890090824200
2016-07-20752.00765.00752.00764.00146800111442200
2016-07-19719.00748.00719.00747.00154400114035500
2016-07-15720.00722.00708.00713.0011040078959800
2016-07-14719.00721.00707.00712.0012960092468200
2016-07-13715.00726.00715.00719.0010780077517700
2016-07-12701.00718.00699.00706.00172600122322000
2016-07-11674.00693.00670.00685.008560058559900
2016-07-08683.00684.00656.00658.009940066104400
2016-07-07675.00676.00666.00675.006830045921400
2016-07-06690.00690.00669.00673.0010070067980800
2016-07-05685.00692.00681.00691.004410030364800
2016-07-04686.00690.00682.00687.005780039709800
2016-07-01695.00698.00686.00690.009200063645800
2016-06-30703.00710.00693.00694.0010150070961700
2016-06-29680.00699.00671.00698.00204600139974900
2016-06-28666.00677.00666.00674.00186400124884500
2016-06-27669.00683.00669.00674.00197700133360000
2016-06-24681.00690.00650.00669.00211600140808500
2016-06-23675.00681.00666.00676.00174400117191100
2016-06-22690.00691.00677.00682.00180500123177800
2016-06-21687.00692.00679.00690.007150049068000
2016-06-20675.00693.00675.00692.00149800102718400
2016-06-17657.00675.00652.00675.00286300189942700
2016-06-16673.00674.00647.00650.00291300191565000
2016-06-15678.00690.00670.00672.00206300139643100
2016-06-14696.00699.00676.00677.00148300101429500
2016-06-13696.00700.00689.00696.0014260098910400
2016-06-10704.00706.00697.00704.00150400105610700
2016-06-09707.00710.00702.00704.0010800076080000
2016-06-08712.00720.00703.00712.00201700142989100
2016-06-07720.00734.00704.00712.00178400126889000
2016-06-06720.00727.00714.00725.008090058261400
2016-06-03726.00736.00725.00730.004520033030700
2016-06-02723.00735.00723.00726.0010230074376800
2016-06-01730.00738.00723.00730.006920050573000
2016-05-31722.00739.00720.00735.00165300120986700
2016-05-30720.00725.00719.00722.0010170073437000
2016-05-27715.00724.00714.00717.0013750098815000
2016-05-26713.00719.00706.00712.0011900084820300
2016-05-25693.00711.00687.00709.00268700188216200
2016-05-24673.00690.00673.00684.00297900203146700
2016-05-23681.00694.00676.00693.00232100159549100

   ※ 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