[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 
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
2016-05-20660.00682.00660.00681.00203900137734800
2016-05-19669.00674.00662.00665.00274600182523100
2016-05-18680.00683.00666.00670.00350800236364700
2016-05-17692.00696.00678.00680.00479400327570800
2016-05-16725.00725.00691.00697.00369800258359900
2016-05-13712.00713.00698.00706.00164600115874700
2016-05-12703.00706.00698.00701.00192200134757800
2016-05-11715.00717.00702.00703.00241200170885900
2016-05-10709.00713.00702.00709.00337300237780500
2016-05-09703.00710.00695.00710.00478200336516700
2016-05-06790.00795.00777.00781.006890053934900
2016-05-02792.00801.00785.00788.007290057718700
2016-04-28819.00838.00815.00821.00150700124534100
2016-04-27806.00815.00802.00815.009950080560400
2016-04-26795.00807.00795.00807.008760070253100
2016-04-25811.00811.00791.00795.007550060130600
2016-04-22788.00809.00788.00808.008610069157200
2016-04-21801.00801.00793.00799.007510059890300
2016-04-20787.00800.00787.00794.009480075434900
2016-04-19775.00789.00772.00788.008180064127400
2016-04-18768.00773.00759.00767.005860044878000
2016-04-15790.00790.00768.00771.0012260095207000
2016-04-14774.00788.00771.00788.0012220095408300
2016-04-13762.00769.00758.00765.008660066117100
2016-04-12752.00767.00752.00758.009190069709900
2016-04-11765.00766.00754.00755.007750058832600
2016-04-08741.00775.00741.00769.0013050098848800
2016-04-07744.00759.00742.00752.009800073543500
2016-04-06760.00761.00740.00745.00194800145634400
2016-04-05779.00780.00763.00768.00131800101506800
2016-04-04774.00793.00772.00785.0010080078842000
2016-04-01782.00787.00771.00775.00243100189277000
2016-03-31785.00786.00777.00779.00229800179463500
2016-03-30795.00803.00783.00786.00158300124854100
2016-03-29792.00808.00791.00804.00143300114637500
2016-03-28799.00814.00794.00814.00163500131793800
2016-03-25801.00809.00791.00795.00146600116752800
2016-03-24802.00810.00796.00801.009470075985000
2016-03-23809.00810.00802.00804.008570068989300
2016-03-22808.00814.00801.00804.00170500137577500
2016-03-18806.00814.00801.00814.00138300111826000
2016-03-17807.00810.00801.00802.008000064341700
2016-03-16797.00813.00796.00808.00128900103867800
2016-03-15806.00806.00792.00797.0011150089066900
2016-03-14807.00807.00795.00798.0011540092251400
2016-03-11798.00808.00792.00798.0012150097186500
2016-03-10786.00809.00783.00800.00144300115236900
2016-03-09789.00793.00771.00780.009470073760700
2016-03-08785.00803.00783.00797.008080064064500
2016-03-07811.00818.00788.00789.00161100128913300
2016-03-04796.00816.00794.00813.00128400103945500
2016-03-03781.00796.00781.00796.009660076458900
2016-03-02773.00783.00770.00782.0010970085218800
2016-03-01773.00774.00753.00758.00204000155097000
2016-02-29797.00797.00773.00773.0011250088030100
2016-02-26792.00796.00781.00787.008210064707700
2016-02-25785.00796.00777.00790.0012120095708200
2016-02-24780.00798.00767.00788.0010150079928200
2016-02-23791.00796.00782.00786.005800045744000
2016-02-22780.00796.00775.00789.00147300115706500
2016-02-19788.00798.00779.00790.0011300088890000
2016-02-18820.00820.00791.00803.00139700112452500
2016-02-17798.00811.00783.00799.00209800167276000
2016-02-16760.00816.00760.00800.00221500176416700
2016-02-15772.00772.00741.00770.00242600183854100
2016-02-12757.00774.00735.00742.00315600238035000
2016-02-10830.00833.00789.00802.0012290099094500
2016-02-09832.00845.00811.00813.00133600110036800
2016-02-08822.00867.00818.00862.00144800123177900
2016-02-05850.00852.00819.00823.00121000100544400
2016-02-04846.00867.00839.00861.00234400201065200
2016-02-03853.00857.00830.00847.0011190094361800
2016-02-02859.00868.00854.00862.0010320088962200
2016-02-01860.00860.00840.00859.00165000141145700
2016-01-29835.00857.00832.00857.00150900127927400
2016-01-28816.00835.00816.00831.0011680096884500
2016-01-27817.00821.00807.00821.007950064857600
2016-01-26795.00814.00795.00806.00127700102806400
2016-01-25805.00820.00797.00816.0010630086331900
2016-01-22771.00797.00770.00797.0011980093757300
2016-01-21775.00788.00751.00752.00176900136177900
2016-01-20805.00808.00777.00779.00207300163429100
2016-01-19814.00819.00796.00805.00212400171121500
2016-01-18785.00821.00781.00812.00231400185334700
2016-01-15816.00818.00790.00794.00157700126561700
2016-01-14800.00803.00786.00799.00437100347247300
2016-01-13810.00817.00803.00815.00209500169348000
2016-01-12830.00838.00802.00804.00310000252612400
2016-01-08846.00851.00834.00842.00217000182927900
2016-01-07860.00873.00847.00851.00157900135156100
2016-01-06868.00877.00855.00870.00156500135638300
2016-01-05871.00885.00868.00868.00206200180165900
2016-01-04877.00898.00868.00871.00230000202657500
2015-12-30878.00886.00872.00880.00239900210737800
2015-12-29858.00882.00852.00881.00197600172315700
2015-12-28844.00861.00844.00857.00136300116403800
2015-12-25835.00854.00834.00837.00186100156795600
2015-12-24878.00878.00844.00847.00277400237267500
2015-12-22858.00875.00850.00871.00234700203215900
2015-12-21867.00873.00848.00853.00252000215986900
2015-12-18844.00888.00839.00869.00841000731970700
2015-12-17835.00849.00833.00836.00315500265418200
2015-12-16822.00832.00814.00832.00229200188976100
2015-12-15818.00837.00810.00817.00418700345519200
2015-12-14800.00813.00793.00813.00262800211115700
2015-12-11802.00814.00800.00805.00326300262164200
2015-12-10803.00808.00801.00805.00222300178578000
2015-12-09812.00824.00803.00803.00276600223392000
2015-12-08815.00829.00811.00816.00196200160848700
2015-12-07810.00820.00810.00817.00196600160476600
2015-12-04801.00809.00800.00808.00260100209079400
2015-12-03812.00813.00802.00811.00482300388769900
2015-12-02833.00833.00817.00821.00387100318620400
2015-12-01831.00842.00821.00834.00504500420564800
2015-11-30840.00842.00822.00837.00912300763719600
2015-11-27810.00812.00796.00799.00337700270385200
2015-11-26806.00810.00800.00804.00289600233223900

   ※ 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