[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 
2017-10-161733.001740.001729.001729.0049008495800
2017-10-131738.001738.001720.001731.0054009356800
2017-10-121733.001733.001722.001732.0033005695500
2017-10-111737.001737.001721.001722.0029005002200
2017-10-101728.001737.001720.001720.0036006217600
2017-10-061729.001731.001726.001726.0033005704800
2017-10-051735.001743.001728.001728.0041007109100
2017-10-041731.001731.001720.001727.0041007080500
2017-10-031725.001728.001715.001727.0036006198800
2017-10-021723.001723.001712.001714.0041007044900
2017-09-291754.001755.001720.001726.0029005041100
2017-09-281731.001737.001721.001737.0013002240900
2017-09-271747.001747.001727.001731.0028004864800
2017-09-261759.001762.001745.001754.0028004910100
2017-09-251750.001754.001749.001752.0021003676400
2017-09-221748.001750.001748.001749.0019003323000
2017-09-211740.001749.001740.001748.0025004357000
2017-09-201751.001752.001740.001740.0052009079800
2017-09-191750.001777.001749.001752.00750013166800
2017-09-151794.001800.001752.001776.00610010885200
2017-09-141779.001780.001750.001780.0038006738200
2017-09-131743.001780.001743.001780.002070036411500
2017-09-121740.001748.001728.001748.003120054404400
2017-09-111721.001749.001720.001739.0031005342300
2017-09-081740.001754.001733.001734.0035006086600
2017-09-071759.001759.001735.001745.0040007004500
2017-09-061735.001745.001721.001745.001100019059700
2017-09-051743.001744.001735.001735.0035006097900
2017-09-041758.001758.001750.001750.0025004379500
2017-09-011756.001759.001756.001759.0028004919600
2017-08-311758.001758.001749.001756.0034005961500
2017-08-301757.001757.001748.001748.0027004730600
2017-08-291744.001756.001743.001756.0040006985700
2017-08-281749.001754.001738.001754.0054009436300
2017-08-251739.001748.001721.001747.0024004172300
2017-08-241727.001735.001727.001735.009001556700
2017-08-231706.001740.001705.001727.00600010312900
2017-08-221711.001712.001711.001711.0017002909100
2017-08-211722.001723.001707.001711.0049008403200
2017-08-181720.001732.001715.001722.0042007243700
2017-08-171747.001747.001738.001740.0015002610500
2017-08-161746.001747.001743.001747.00790013786800
2017-08-151758.001758.001741.001746.0053009296700
2017-08-141734.001746.001719.001731.0056009706800
2017-08-101742.001742.001724.001735.0051008845400
2017-08-091741.001741.001729.001741.002710047175600
2017-08-081750.001750.001741.001741.00910015850000
2017-08-071753.001753.001730.001741.0052009059700
2017-08-041730.001730.001715.001723.00960016556400
2017-08-031750.001766.001735.001740.002710047450200
2017-08-021752.001752.001725.001750.0049008539400
2017-08-011749.001750.001725.001744.00660011487500
2017-07-311733.001750.001733.001749.00590010272800
2017-07-281729.001736.001727.001733.00600010392100
2017-07-271723.001730.001719.001729.003020052176300
2017-07-261713.001724.001713.001718.0029004982900
2017-07-251722.001725.001708.001712.00720012346800
2017-07-241730.001732.001711.001722.001100018929800
2017-07-211711.001734.001711.001729.00700012072300
2017-07-201713.001720.001710.001720.00820014072800
2017-07-191695.001707.001690.001707.0039006626000
2017-07-181699.001702.001692.001695.0036006105200
2017-07-141700.001700.001690.001697.001560026508300
2017-07-131699.001699.001682.001697.00860014525800
2017-07-121705.001705.001691.001700.00610010355100
2017-07-111690.001704.001683.001704.00980016575300
2017-07-101690.001699.001678.001683.00950016015900
2017-07-071695.001704.001682.001682.001380023369100
2017-07-061697.001700.001677.001690.002290038781400
2017-07-051670.001671.001666.001669.002490041582000
2017-07-041684.001692.001679.001686.001200020220200
2017-07-031665.001689.001665.001681.0041006846800
2017-06-301675.001677.001666.001669.001280021400500
2017-06-291681.001694.001675.001675.0057009573700
2017-06-281680.001688.001678.001685.0032005376600
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

   ※ 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