[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 
2017-06-271687.001698.001679.001681.00720012131500
2017-06-261705.001705.001683.001699.00630010667700
2017-06-231690.001707.001687.001700.0052008813900
2017-06-221682.001682.001667.001667.001210020250500
2017-06-211695.001696.001680.001680.00690011634900
2017-06-201695.001706.001693.001695.0058009831400
2017-06-191690.001716.001687.001693.001230020824300
2017-06-161699.001701.001690.001694.00910015436900
2017-06-151718.001718.001698.001700.001090018627400
2017-06-141721.001725.001715.001723.0054009280400
2017-06-131726.001731.001720.001720.00810013974000
2017-06-121726.001730.001726.001726.0048008288100
2017-06-091734.001736.001729.001734.0039006753000
2017-06-081744.001744.001727.001739.001400024343900
2017-06-071750.001750.001742.001750.0021003665200
2017-06-061763.001763.001750.001750.008001401700
2017-06-051751.001753.001750.001750.00400700400
2017-06-021749.001750.001742.001742.0036006286200
2017-06-011750.001765.001750.001751.0018003166300
2017-05-311745.001773.001743.001773.0013002282100
2017-05-301777.001777.001754.001754.008001412500
2017-05-291756.001768.001745.001750.00590010336800
2017-05-261756.001756.001755.001755.007001228700
2017-05-251759.001760.001756.001760.0018003165800
2017-05-241771.001771.001756.001759.00720012690800
2017-05-231748.001770.001748.001770.0039006833700
2017-05-221771.001771.001765.001769.0010001767900
2017-05-191778.001778.001770.001775.008001420300
2017-05-181769.001769.001764.001764.0010001766600
2017-05-171778.001785.001778.001785.007001245600
2017-05-161789.001801.001781.001781.008001430100
2017-05-151810.001810.001763.001789.00690012366000
2017-05-121790.001809.001790.001794.0019003409800
2017-05-111803.001803.001790.001795.0023004129700
2017-05-101792.001802.001792.001792.0014002512100
2017-05-091800.001809.001785.001789.00730013106300
2017-05-081776.001820.001775.001810.002150038678600
2017-05-021787.001790.001765.001775.001600028419800
2017-05-011770.001773.001770.001773.0013002301900
2017-04-281764.001778.001764.001773.0020003539400
2017-04-271752.001766.001751.001757.0028004919800
2017-04-261740.001752.001739.001752.0039006792800
2017-04-251756.001756.001734.001738.0037006447900
2017-04-241733.001756.001733.001756.0044007649200
2017-04-211790.001790.001771.001771.0040007106000
2017-04-2000
2017-04-191781.001781.001780.001781.0013002314800
2017-04-181782.001790.001781.001790.007001248000
2017-04-171788.001792.001780.001782.0031005544200
2017-04-141778.001792.001773.001788.00740013188000
2017-04-131778.001778.001765.001767.00790013998900
2017-04-121777.001793.001777.001778.0041007290900
2017-04-111788.001788.001777.001780.0038006776400
2017-04-101779.001794.001778.001794.0040007120300
2017-04-071744.001779.001744.001778.00600010587100
2017-04-061785.001787.001774.001774.00940016766200
2017-04-051788.001792.001786.001787.0030005364800
2017-04-041801.001801.001792.001792.0043007715200
2017-04-031803.001803.001776.001795.0049008788100
2017-03-311799.001803.001799.001799.0023004142800
2017-03-301800.001801.001799.001799.004610082980100
2017-03-291810.001811.001799.001804.0048008669300
2017-03-281807.001807.001802.001807.0021003792000
2017-03-271803.001807.001803.001807.007001262500
2017-03-241796.001800.001795.001796.0026004668800
2017-03-231795.001800.001795.001796.0017003053800
2017-03-221801.001801.001795.001799.0024004313000
2017-03-211800.001809.001800.001801.0020003602200
2017-03-171797.001804.001797.001804.00570010270700
2017-03-161802.001816.001802.001804.0038006860200
2017-03-151823.001823.001816.001817.0054009836600
2017-03-141804.001817.001800.001817.0052009396300
2017-03-131809.001810.001808.001810.0028005065000
2017-03-101790.001802.001787.001797.0027004838800
2017-03-091781.001792.001781.001787.0029005173700
2017-03-081789.001800.001789.001800.0011001973500
2017-03-071799.001799.001787.001799.0022003951000
2017-03-061803.001803.001786.001786.009001609300
2017-03-031801.001801.001785.001786.0047008423000
2017-03-021812.001825.001797.001801.0031005619800
2017-03-011808.001808.001790.001799.0025004497800
2017-02-281791.001791.001789.001789.0010001789900
2017-02-271788.001792.001788.001789.0010001788800
2017-02-241789.001789.001789.001789.00300536700
2017-02-231801.001801.001789.001789.0017003049500
2017-02-221812.001816.001793.001800.002310041569000
2017-02-211801.001805.001796.001796.0019003419600
2017-02-201809.001809.001801.001801.006001082800
2017-02-171818.001818.001800.001809.0028005053700
2017-02-161812.001828.001810.001820.0038006899800
2017-02-151836.001836.001807.001812.001230022447600
2017-02-141825.001825.001808.001823.0026004725000
2017-02-131814.001815.001794.001813.0033005964200
2017-02-101809.001813.001809.001813.007001266800
2017-02-091795.001795.001785.001785.0014002504400
2017-02-081807.001807.001792.001799.0021003778500
2017-02-071810.001810.001793.001806.00500901300
2017-02-061793.001793.001793.001793.00100179300
2017-02-031799.001799.001791.001793.008001434600
2017-02-021816.001824.001805.001807.0012002175700
2017-02-011801.001829.001801.001816.0010001806900
2017-01-311830.001830.001815.001815.0010001825600
2017-01-301832.001848.001830.001830.0016002933800
2017-01-271840.001856.001833.001834.0020003690400
2017-01-261845.001847.001831.001837.0016002939600
2017-01-251830.001845.001830.001845.0011002024600
2017-01-241848.001848.001820.001842.006001101800
2017-01-231860.001860.001816.001816.0010001843600
2017-01-201811.001812.001811.001812.00400724500
2017-01-191794.001810.001794.001810.0030005405400
2017-01-181790.001790.001748.001790.00580010255900
2017-01-171857.001867.001801.001802.00710013022500
2017-01-161888.001890.001862.001881.00700013198700
2017-01-131879.001890.001871.001873.001550029132100
2017-01-121846.001855.001835.001849.00930017164200
2017-01-111838.001855.001838.001845.00580010724000
2017-01-101815.001830.001815.001823.00610011091900
2017-01-061804.001817.001804.001816.0023004161700
2017-01-051780.001820.001780.001815.0050008987400
2017-01-041777.001785.001777.001780.0014002492400
2016-12-301761.001788.001761.001788.0024004257000
2016-12-291795.001795.001772.001774.0029005152700
2016-12-281766.001795.001766.001795.0024004280800
2016-12-271785.001785.001770.001783.0036006409800
2016-12-261770.001780.001750.001780.0031005452400
2016-12-221741.001774.001741.001773.00700012314100
2016-12-211743.001758.001738.001741.00920016055200
2016-12-201755.001755.001739.001739.001200020982600
2016-12-191731.001749.001731.001749.0045007823400
2016-12-161746.001746.001729.001729.0031005375100
2016-12-151719.001747.001719.001738.001820031517300
2016-12-141722.001750.001718.001749.00870015143800
2016-12-131711.001720.001711.001717.0038006516600
2016-12-121720.001723.001711.001711.00760013029100
2016-12-091710.001718.001699.001710.0057009755900
2016-12-081708.001708.001701.001705.0042007161100
2016-12-071700.001700.001696.001698.0017002888900
2016-12-061704.001707.001693.001698.00780013262600
2016-12-051700.001700.001666.001681.001690028634400
2016-12-021713.001727.001710.001727.00590010151700
2016-12-011707.001708.001695.001706.00590010045700
2016-11-301691.001709.001689.001691.001290021887900
2016-11-291667.001692.001665.001691.00800013454400
2016-11-281665.001676.001656.001676.0029004830000
2016-11-251659.001668.001653.001658.0028004646200
2016-11-241660.001670.001660.001667.0031005152000
2016-11-221656.001665.001656.001657.0034005652200
2016-11-211660.001666.001657.001659.0055009135000
2016-11-181657.001662.001657.001660.0056009296700
2016-11-171660.001669.001660.001660.00500831500
2016-11-161652.001665.001652.001661.0017002817500
2016-11-151675.001676.001651.001651.001690028066000
2016-11-141687.001687.001674.001680.001390023382000
2016-11-111689.001694.001686.001690.0035005915400
2016-11-101686.001686.001680.001684.0027004544700
2016-11-091686.001690.001656.001660.0049008213200
2016-11-081680.001694.001679.001686.0029004886800
2016-11-071673.001681.001673.001681.009001511800
2016-11-041681.001681.001675.001676.0010001678400
2016-11-021699.001699.001681.001681.0051008602100
2016-11-011691.001697.001687.001694.0029004911100
2016-10-311695.001695.001688.001695.00400677300
2016-10-281690.001696.001690.001690.0015002538200
2016-10-271700.001700.001682.001682.0011001855300
2016-10-261695.001714.001634.001695.00750012619100
2016-10-251700.001713.001693.001695.00890015134200
2016-10-241695.001709.001695.001700.0024004076500
2016-10-211689.001696.001686.001692.0042007108500
2016-10-201690.001712.001690.001695.001020017331200
2016-10-191684.001690.001680.001682.0023003871300
2016-10-181681.001687.001680.001684.0047007907800
2016-10-171681.001685.001681.001681.00300504700
2016-10-141685.001688.001681.001681.0037006234400
2016-10-131678.001690.001678.001690.0021003536100
2016-10-121676.001682.001674.001677.0017002850900
2016-10-111668.001684.001667.001676.00720012052300
2016-10-071661.001664.001660.001664.0024003986600
2016-10-061658.001666.001658.001663.0018002991900
2016-10-051655.001660.001647.001658.0055009111500
2016-10-041644.001655.001634.001655.0044007235400
2016-10-031626.001642.001622.001630.0033005376800
2016-09-301630.001639.001621.001626.0024003909000
2016-09-291625.001634.001625.001630.00500814500
2016-09-281617.001626.001616.001617.0029004702400
2016-09-271633.001636.001633.001635.00500817500
2016-09-261635.001650.001632.001632.0022003608200
2016-09-231635.001635.001628.001631.0052008492200
2016-09-211639.001639.001621.001632.00500816300
2016-09-201665.001665.001635.001635.00600990200
2016-09-161606.001612.001604.001610.0018002894200
2016-09-151638.001638.001611.001611.0048007850200
2016-09-141621.001666.001621.001666.0018002950400
2016-09-131614.001630.001614.001630.0010001623300
2016-09-121616.001639.001610.001611.0041006630400
2016-09-091664.001665.001664.001665.0011001830800
2016-09-081665.001674.001644.001644.0018002977000
2016-09-071658.001667.001658.001663.0017002830400
2016-09-061653.001674.001653.001666.0036006003100
2016-09-051640.001662.001634.001662.0038006286800
2016-09-021643.001676.001643.001644.0027004453700
2016-09-011623.001635.001623.001635.0026004246400
2016-08-311640.001640.001627.001632.0027004423000
2016-08-301630.001630.001629.001629.0023003747300
2016-08-291603.001629.001603.001627.009001452700
2016-08-261625.001625.001602.001602.0013002091300
2016-08-251610.001611.001609.001609.00500805100
2016-08-241605.001610.001603.001606.0022003529700
2016-08-231615.001617.001606.001611.0056009029800
2016-08-221606.001622.001606.001614.0030004840000
2016-08-191611.001625.001600.001606.002820045246100
2016-08-181655.001661.001601.001621.001600026005400
2016-08-171656.001680.001649.001680.0026004327600
2016-08-161663.001682.001632.001636.0047007799400
2016-08-151690.001694.001650.001690.001660027916900
2016-08-121630.001650.001625.001650.0039006395400
2016-08-101590.001620.001589.001620.0024003844100
2016-08-091584.001598.001565.001598.00770012181800
2016-08-081589.001598.001584.001584.00750011921300
2016-08-051589.001589.001580.001589.0037005869600
2016-08-041597.001604.001589.001589.0062009901400
2016-08-031608.001622.001597.001597.0013002086200
2016-08-021639.001639.001616.001623.0026004226000
2016-08-011625.001630.001602.001625.0012001940300
2016-07-291635.001635.001618.001635.0033005377800
2016-07-281630.001637.001594.001636.0044007101900
2016-07-271600.001636.001600.001636.00780012682500
2016-07-261615.001615.001579.001600.00740011769700
2016-07-251592.001594.001563.001575.001180018665400
2016-07-221590.001590.001565.001590.0063009951000
2016-07-211620.001626.001590.001595.0051008201500
2016-07-201576.001592.001559.001592.001480023275100
2016-07-191559.001583.001559.001576.0049007710000
2016-07-151564.001567.001559.001559.002630041135200
2016-07-141573.001575.001565.001567.003390053280700
2016-07-131587.001587.001568.001573.006190097657800
2016-07-121588.001590.001573.001577.001990031443300
2016-07-111579.001582.001576.001579.002120033481000
2016-07-081591.001591.001576.001579.0036005708400
2016-07-0700
2016-07-061630.001630.001591.001591.0017002754600
2016-07-051594.001628.001594.001600.001800028719600
2016-07-041602.001630.001601.001629.00870014069100
2016-07-011573.001602.001570.001602.0052008211300
2016-06-301560.001571.001560.001560.0023003594700
2016-06-291535.001569.001535.001558.0043006669600
2016-06-281505.001531.001501.001527.0054008180800
2016-06-271505.001530.001505.001505.0050007570000
2016-06-241581.001582.001487.001500.001040015939700
2016-06-231618.001618.001580.001580.007001115600
2016-06-221581.001601.001581.001584.0020003177500

   ※ 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