[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 
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
2016-06-211620.001620.001595.001595.0010001607000
2016-06-201592.001622.001592.001606.00790012713000
2016-06-171580.001612.001562.001582.0055008740700
2016-06-161598.001598.001562.001562.0014002197900
2016-06-151599.001613.001570.001577.001270020225600
2016-06-141610.001611.001593.001600.0060009602100
2016-06-131632.001641.001604.001604.0049007927600
2016-06-101660.001663.001631.001632.001410023232400
2016-06-091664.001670.001654.001654.0049008142700
2016-06-081666.001670.001657.001664.0046007649200
2016-06-071658.001679.001658.001666.0032005338600
2016-06-061651.001660.001651.001655.0044007277500
2016-06-031672.001680.001670.001675.0021003515800
2016-06-021720.001720.001650.001665.001610026947500
2016-06-011760.001763.001720.001720.0040006942800
2016-05-311770.001770.001755.001755.0027004768200
2016-05-301770.001777.001762.001762.0027004781900
2016-05-271781.001784.001761.001761.0035006230900
2016-05-261780.001788.001763.001763.0041007284100
2016-05-251809.001809.001783.001783.0049008807300
2016-05-241779.001818.001779.001781.0050008960800
2016-05-231777.001779.001777.001779.009001599700
2016-05-201757.001792.001751.001753.00640011334500
2016-05-191760.001791.001746.001791.0038006707700
2016-05-181762.001789.001739.001764.0053009332500
2016-05-171770.001776.001765.001776.00630011133000
2016-05-161758.001797.001755.001770.001700030100700
2016-05-131813.001813.001748.001748.00560010091400
2016-05-121768.001790.001761.001790.00630011140900
2016-05-111749.001771.001748.001768.00600010551400
2016-05-101725.001757.001725.001733.00640011114600
2016-05-091764.001800.001707.001727.00750013204300
2016-05-061760.001760.001759.001759.0016002815300
2016-05-021749.001749.001721.001726.0018003117300
2016-04-281809.001810.001778.001778.0044007911900
2016-04-271760.001810.001760.001789.0055009816800
2016-04-261782.001815.001760.001760.00860015367000
2016-04-251760.001792.001760.001781.00610010795200
2016-04-221731.001769.001706.001760.001740030340200
2016-04-211762.001776.001733.001750.001080019009900
2016-04-201800.001811.001760.001762.001430025532500
2016-04-191782.001830.001750.001789.003650065120900
2016-04-181690.001990.001677.001895.00173200314892300
2016-04-151655.001789.001655.001679.002890048595200
2016-04-141585.001600.001577.001597.00660010478000
2016-04-131580.001600.001576.001586.0049007777100
2016-04-121564.001580.001564.001580.0011001724900
2016-04-111556.001562.001556.001560.0014002185000
2016-04-081550.001590.001550.001590.0021003267000
2016-04-071573.001580.001573.001580.0016002525600
2016-04-061590.001590.001566.001573.0012001888500
2016-04-051599.001605.001592.001594.0012001916400
2016-04-041619.001619.001611.001612.0012001936700
2016-04-011620.001640.001620.001625.0032005209700
2016-03-311646.001649.001627.001649.008001311900
2016-03-301660.001660.001633.001650.007001158300
2016-03-291636.001674.001636.001674.0013002151300
2016-03-281658.001678.001650.001660.0017002822900
2016-03-251650.001658.001650.001658.00400660800
2016-03-241645.001655.001632.001632.0017002796100
2016-03-231610.001669.001610.001669.0010001650400
2016-03-221611.001622.001611.001621.0027004368900
2016-03-181617.001618.001612.001612.0036005818500
2016-03-171626.001630.001610.001614.001060017173800
2016-03-161641.001650.001615.001628.001010016536400
2016-03-151665.001665.001648.001650.001660027573100
2016-03-141666.001710.001661.001667.001190019842200
2016-03-111666.001670.001655.001655.00700011660300
2016-03-101655.001668.001655.001668.00400664600
2016-03-091650.001690.001645.001651.0015002479700
2016-03-081650.001653.001650.001652.0012001982300
2016-03-071648.001670.001648.001659.009001491800
2016-03-041647.001660.001647.001648.0015002484800
2016-03-031648.001648.001643.001647.0012001976300
2016-03-021615.001660.001615.001660.0026004252700
2016-03-011609.001631.001609.001621.0024003891700
2016-02-291630.001680.001630.001632.009001480200
2016-02-261618.001688.001618.001630.0010001646600
2016-02-251620.001630.001612.001618.0012001947800
2016-02-241630.001630.001626.001626.0018002932300
2016-02-231650.001695.001630.001631.0027004441700
2016-02-221650.001650.001638.001638.0017002803800
2016-02-191651.001651.001650.001650.009001485200
2016-02-181612.001690.001612.001655.0027004447800
2016-02-171605.001649.001605.001649.008001298000
2016-02-161605.001666.001605.001629.0020003255100
2016-02-151649.001650.001600.001605.00720011782500
2016-02-121471.001570.001471.001570.00820012305900
2016-02-101722.001758.001656.001661.0031005240800
2016-02-091750.001750.001710.001722.0019003299900
2016-02-081767.001797.001756.001772.0034006020200
2016-02-051777.001807.001777.001807.009001612000
2016-02-041784.001802.001784.001800.0030005397500
2016-02-031778.001840.001778.001809.0020003622800
2016-02-021845.001850.001827.001827.0028005150200
2016-02-011855.001861.001848.001855.0029005375900
2016-01-291857.001873.001856.001870.0017003175100
2016-01-281855.001874.001850.001856.0033006132100
2016-01-271853.001855.001778.001850.00840015459100
2016-01-261815.001854.001815.001853.0021003857400
2016-01-251828.001907.001815.001842.0037006878000
2016-01-221760.001825.001755.001825.0014002479000
2016-01-211780.001786.001700.001700.00840014764100
2016-01-201857.001870.001786.001786.0033006036700
2016-01-191856.001864.001856.001864.00500929700
2016-01-181866.001870.001856.001856.0017003167600
2016-01-151904.001907.001895.001905.001200022850300
2016-01-141927.001927.001890.001900.00810015426100
2016-01-131903.001930.001903.001930.00580011092800
2016-01-121925.001926.001898.001898.00830015902900
2016-01-081898.001918.001898.001900.0016003050800
2016-01-071895.001920.001877.001895.0018003421100
2016-01-061920.001922.001911.001911.0025004795100
2016-01-051938.001938.001916.001920.007001345300
2016-01-041932.001975.001924.001925.0018003495100
2015-12-301941.001971.001941.001946.0023004497500
2015-12-291936.001975.001935.001941.0036007015000
2015-12-281917.001950.001917.001930.0021004075400
2015-12-251930.001951.001930.001933.00750014575800
2015-12-241925.001936.001902.001931.00570010967300
2015-12-221920.001950.001920.001934.0044008520700
2015-12-211922.001928.001900.001902.0022004225200
2015-12-181950.001955.001919.001922.00540010509300
2015-12-171895.001950.001895.001950.00830016026200
2015-12-161940.001954.001852.001889.001350026059300
2015-12-151945.001950.001918.001929.001340026035700
2015-12-141917.001955.001917.001955.00730014159300
2015-12-111933.001953.001918.001953.001000019353500
2015-12-101959.001959.001931.001954.0035006811400
2015-12-091975.001975.001961.001961.0037007287000
2015-12-081983.001989.001970.001983.0044008720100
2015-12-071975.001999.001970.001990.001160023086300
2015-12-041945.001975.001936.001975.002350045821600
2015-12-031950.001960.001943.001955.001100021472500
2015-12-021928.001965.001916.001943.00830016117500
2015-12-011902.001935.001902.001928.00780014992700

   ※ 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