[2790 JQスタンダード] ナフコ 日足 時系列データ

[2790 JQスタンダード] ナフコ (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-121849.001854.001811.001818.001770032613000
2013-07-111854.001870.001853.001870.00770014340900
2013-07-101909.001913.001852.001852.00680012895200
2013-07-091899.001928.001899.001909.00840016032600
2013-07-081910.001913.001884.001899.00740014086300
2013-07-051850.001890.001848.001884.002280042388900
2013-07-041816.001839.001811.001837.001020018591300
2013-07-031827.001827.001795.001813.001510027396600
2013-07-021741.001800.001741.001800.001030018253300
2013-07-011690.001736.001686.001736.001100018784700
2013-06-281658.001698.001656.001686.002840047768800
2013-06-271661.001686.001635.001658.002610043279400
2013-06-261692.001704.001610.001629.003050050088700
2013-06-251708.001715.001694.001696.002370040431700
2013-06-241804.001810.001748.001752.003050054389400
2013-06-211816.001816.001780.001804.002310041659600
2013-06-201950.001950.001857.001872.003500066181800
2013-06-191900.001979.001900.001979.002050039878200
2013-06-181888.001897.001826.001890.001130021205400
2013-06-171855.001855.001821.001855.00960017584500
2013-06-141845.001986.001794.001855.002880053987600
2013-06-131834.001834.001796.001800.001290023284800
2013-06-121837.001863.001829.001834.001430026248000
2013-06-111826.001895.001826.001867.001130021083900
2013-06-101820.001835.001800.001821.001050019103500
2013-06-071845.001871.001780.001780.003160057801400
2013-06-061822.001905.001820.001874.001410026290400
2013-06-051875.001900.001860.001880.0046008618500
2013-06-041855.001875.001801.001875.001330024340600
2013-06-031865.001880.001855.001879.0038007086400
2013-05-311880.001904.001864.001904.004800090288800
2013-05-301895.001899.001870.001880.0039007352700
2013-05-291925.001927.001900.001901.0057600110270200
2013-05-281960.001960.001880.001880.001840035320100
2013-05-272048.002048.001953.001975.001270025397400
2013-05-242011.002100.002010.002048.002880058976300
2013-05-232086.002114.002065.002100.002040042673200
2013-05-222113.002115.002092.002115.001850038983400
2013-05-212156.002156.002112.002123.00870018532600
2013-05-202170.002200.002121.002125.001990043018100
2013-05-172100.002200.002100.002181.001150024603100
2013-05-162290.002290.002092.002140.002830061628100
2013-05-152320.002350.002288.002299.002240051769300
2013-05-142300.002300.002251.002300.001820041687200
2013-05-132260.002294.002210.002294.003150071146100
2013-05-102203.002222.002155.002171.002560056470600
2013-05-092196.002218.002191.002210.001790039436800
2013-05-082205.002220.002190.002199.001430031547500
2013-05-072120.002220.002101.002187.002120046113600
2013-05-022068.002105.002061.002100.001740036172400
2013-05-012069.002074.002051.002068.00720014871600
2013-04-302070.002073.002063.002069.00870017997800
2013-04-262100.002100.002041.002041.003050063553000
2013-04-251980.002100.001980.002090.003840077645500
2013-04-241930.001972.001930.001960.001190023245100
2013-04-231950.001950.001923.001930.001210023432100
2013-04-221960.001980.001941.001966.001680033019300
2013-04-191952.001959.001939.001959.001870036371700
2013-04-181940.001940.001911.001915.00730014024000
2013-04-171903.001941.001903.001940.0043008334600
2013-04-161822.001965.001820.001906.001850034870900
2013-04-152010.002010.001940.001941.001380027319100
2013-04-122000.002000.001951.001990.002370047016300
2013-04-111868.001905.001852.001869.002030038185300
2013-04-101772.001880.001771.001810.002610046812900
2013-04-091705.001768.001700.001768.001260021737900
2013-04-081700.001703.001692.001700.001670028334700
2013-04-051687.001712.001663.001675.001950033145600
2013-04-041660.001660.001627.001655.001160019050900
2013-04-031670.001674.001630.001669.001010016713600
2013-04-021596.001670.001596.001657.002620042859300
2013-04-011705.001705.001642.001676.002140036020200
2013-03-291705.001712.001690.001693.002190037302500
2013-03-281706.001712.001700.001704.0058009890400
2013-03-271715.001715.001705.001706.0019003252000
2013-03-261728.001729.001715.001727.001040017907100
2013-03-251735.001735.001714.001733.001440024920800
2013-03-221730.001731.001696.001698.001180020252000
2013-03-211729.001735.001712.001730.002400041373800
2013-03-191725.001729.001712.001729.002170037307900
2013-03-181742.001744.001719.001722.001110019184500
2013-03-151739.001740.001717.001729.002600045058600
2013-03-141633.001679.001630.001679.002420039825300
2013-03-131666.001666.001632.001646.001780029307900
2013-03-121687.001687.001663.001680.002170036277100
2013-03-111691.001692.001683.001686.001550026145700
2013-03-081692.001694.001673.001691.002010033805400
2013-03-071700.001710.001677.001692.002240037939200
2013-03-061718.001718.001696.001700.001750029841500
2013-03-051727.001769.001715.001720.002010034868200
2013-03-041720.001770.001720.001727.004510078789400
2013-03-011710.001715.001690.001699.003290055851600
2013-02-281700.001740.001690.001710.0065300112014500
2013-02-271575.001660.001575.001655.004220067925000
2013-02-261522.001580.001518.001558.003080047529100
2013-02-251507.001523.001495.001518.001000015119900
2013-02-221511.001512.001500.001506.00720010854800
2013-02-211524.001524.001506.001511.00760011526300
2013-02-201494.001525.001493.001522.001820027554900
2013-02-191482.001500.001480.001485.001310019469700
2013-02-181499.001500.001480.001490.002370035364200
2013-02-151520.001520.001496.001500.004600069170300
2013-02-141488.001520.001488.001505.003320049908400
2013-02-131460.001493.001460.001485.0069100102284300
2013-02-121400.001459.001400.001459.002700038642500
2013-02-081399.001400.001388.001399.001580022074300
2013-02-071397.001401.001388.001393.0057007939600
2013-02-061390.001400.001387.001397.001630022694800
2013-02-051398.001400.001376.001384.002030028251700
2013-02-041394.001410.001394.001398.003660051217000
2013-02-011400.001405.001390.001392.002160030165400
2013-01-311395.001395.001372.001395.002620036332300
2013-01-301379.001385.001366.001370.001740023893200
2013-01-291382.001383.001351.001357.002750037363000
2013-01-281377.001394.001372.001375.001390019167000
2013-01-251340.001372.001340.001372.001980026735700
2013-01-241331.001340.001320.001336.002180029017100
2013-01-231320.001334.001319.001330.002090027705800
2013-01-221301.001322.001301.001320.002190028738600
2013-01-211294.001297.001286.001290.002640034154800
2013-01-181293.001299.001267.001293.004340055714400
2013-01-171306.001312.001285.001301.003670047585100
2013-01-161316.001323.001308.001312.001580020740700
2013-01-151325.001330.001314.001329.005930078538100
2013-01-111302.001329.001302.001324.003910051225200
2013-01-101345.001345.001325.001332.002170028920200
2013-01-091333.001335.001327.001331.001040013840900
2013-01-081329.001330.001319.001330.001250016553600
2013-01-071323.001335.001320.001328.001340017794700
2013-01-041292.001325.001292.001316.001860024297200
2012-12-281279.001293.001279.001289.0033004235000
2012-12-271270.001275.001268.001275.001180014989000
2012-12-261273.001273.001262.001270.001460018528700
2012-12-251267.001273.001264.001273.0045005703800
2012-12-211265.001270.001261.001266.0057007217100
2012-12-201272.001282.001256.001269.001580020025200
2012-12-191281.001290.001272.001279.001440018407000
2012-12-181288.001293.001275.001281.001580020297300
2012-12-171265.001298.001265.001288.002760035354600
2012-12-141263.001264.001247.001264.001500018923100
2012-12-131255.001266.001252.001266.00860010831400
2012-12-121248.001250.001245.001249.0063007864800
2012-12-111241.001252.001241.001247.0057007105600
2012-12-101230.001255.001230.001243.001820022626600
2012-12-071226.001233.001221.001223.00880010801400
2012-12-061238.001244.001210.001221.001540018844400
2012-12-051254.001254.001205.001220.003910048467800
2012-12-041206.001218.001200.001217.002840034294700
2012-12-031187.001219.001180.001206.004930059129300
2012-11-301161.001198.001153.001169.00110800129436600
2012-11-291170.001173.001145.001173.004200048667500
2012-11-281170.001176.001165.001169.007210084290500
2012-11-271170.001172.001167.001169.001430016730500
2012-11-261164.001173.001164.001166.002330027178300
2012-11-221173.001178.001163.001164.002850033348300
2012-11-211165.001179.001165.001174.001430016744000
2012-11-201176.001177.001162.001162.003490040836900
2012-11-191175.001180.001171.001176.002440028652300
2012-11-161184.001187.001166.001167.005040059074700
2012-11-151214.001214.001140.001161.008310097391200
2012-11-141220.001225.001218.001219.001330016238400
2012-11-131234.001234.001223.001223.002010024695700
2012-11-121276.001276.001235.001235.001970024726200
2012-11-091275.001299.001274.001281.0058007436200
2012-11-081284.001284.001273.001273.001510019301000
2012-11-071308.001308.001285.001285.001230015910900
2012-11-061317.001317.001295.001308.001110014499200
2012-11-051329.001330.001314.001320.0051006743900
2012-11-021341.001342.001329.001329.0047006283800
2012-11-011342.001349.001340.001341.0021002818700
2012-10-311346.001353.001346.001349.0030004047100
2012-10-301353.001354.001352.001353.0027003652900
2012-10-291359.001365.001359.001362.00870011846400
2012-10-261356.001357.001350.001351.0046006216500
2012-10-251362.001362.001352.001361.0046006229200
2012-10-241345.001364.001345.001363.0032004329900
2012-10-231352.001355.001345.001355.0030004047700
2012-10-221355.001358.001350.001351.0022002974400
2012-10-191363.001381.001361.001364.0042005741200
2012-10-181367.001380.001365.001379.0028003850700
2012-10-171353.001366.001352.001366.0023003118800
2012-10-161355.001355.001350.001352.00400540900
2012-10-151369.001369.001352.001354.00850011600200
2012-10-121345.001375.001345.001372.0036004892800
2012-10-111361.001372.001342.001342.00990013441700
2012-10-101377.001377.001357.001361.0064008716700
2012-10-091347.001373.001347.001361.0034004589700
2012-10-051390.001390.001358.001364.0035004779400
2012-10-041355.001394.001343.001394.0026003575100
2012-10-031390.001390.001342.001342.0033004474900
2012-10-021436.001436.001390.001390.0030004227100
2012-10-011395.001440.001371.001440.0032004499800
2012-09-281342.001400.001342.001400.0070009566500
2012-09-271352.001352.001327.001327.0039005199200
2012-09-261341.001341.001328.001328.0011001471200
2012-09-251354.001357.001340.001341.0036004838200
2012-09-241357.001357.001340.001340.0025003379000
2012-09-211370.001372.001357.001357.00810011050100
2012-09-201379.001432.001370.001373.0046006400500
2012-09-191390.001390.001370.001379.0012001651600
2012-09-181369.001380.001367.001372.0050006865700
2012-09-141380.001380.001375.001375.0059008141400
2012-09-131360.001367.001358.001367.0031004220800
2012-09-121374.001374.001363.001363.0066009027000
2012-09-111389.001390.001361.001389.0028003862200
2012-09-101375.001390.001372.001376.0023003179100
2012-09-071385.001385.001370.001374.0011001512700
2012-09-061377.001395.001377.001395.0044006105400
2012-09-051361.001365.001358.001365.00700953000
2012-09-041379.001379.001364.001365.0018002465600
2012-09-031363.001380.001362.001369.0035004794700
2012-08-311386.001400.001363.001371.003810053028900
2012-08-301370.001386.001370.001386.00300412600
2012-08-291365.001386.001365.001370.00700959400
2012-08-281362.001389.001362.001366.0036004949600
2012-08-271390.001392.001362.001383.0022003018800
2012-08-241374.001390.001374.001390.0016002206500
2012-08-231381.001390.001373.001374.0023003173000
2012-08-221385.001393.001380.001393.009001245600
2012-08-211384.001390.001384.001385.00700970800
2012-08-201383.001390.001383.001384.009001247500
2012-08-171385.001386.001382.001382.00500692000
2012-08-161379.001379.001379.001379.00100137900
2012-08-151409.001409.001380.001381.001020014256300
2012-08-141404.001405.001398.001405.0021002946400
2012-08-131400.001402.001393.001394.0049006846600
2012-08-101392.001409.001392.001400.0052007244900
2012-08-091400.001400.001386.001391.0053007367600
2012-08-081384.001400.001384.001400.008001114400
2012-08-071378.001384.001369.001384.0030004118700
2012-08-061379.001395.001379.001395.00600831200
2012-08-031381.001381.001362.001364.0040005480300
2012-08-021382.001405.001382.001405.00700977800
2012-08-011390.001390.001385.001385.0021002915700
2012-07-311390.001390.001390.001390.00400556000
2012-07-301390.001390.001390.001390.00300417000
2012-07-271380.001405.001380.001390.0018002492300
2012-07-261359.001360.001359.001360.008001087700
2012-07-251359.001376.001350.001354.0032004335400
2012-07-241363.001370.001359.001362.0042005716900
2012-07-231400.001400.001370.001376.00780010840600
2012-07-201385.001400.001381.001400.0035004858500
2012-07-191398.001400.001398.001400.00200279800
2012-07-181410.001411.001365.001390.00760010574800
2012-07-171423.001423.001420.001420.0020002843600
2012-07-131468.001468.001422.001423.002830041122500
2012-07-121438.001438.001428.001438.00840012036700
2012-07-111428.001438.001426.001438.00870012449100
2012-07-101423.001427.001419.001426.0033004694600
2012-07-091417.001425.001412.001412.0055007809900

   ※ 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