[2922 東証1部] なとり 日足 時系列データ

[2922 東証1部] なとり (食料品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-051750.001770.001741.001756.002530044429800
2016-12-021766.001775.001743.001756.003420060130200
2016-12-011748.001781.001748.001764.004250074965600
2016-11-301691.001741.001689.001741.004500077563000
2016-11-291688.001691.001675.001685.001690028474800
2016-11-281679.001691.001663.001688.002480041693100
2016-11-251695.001697.001678.001678.004130069497000
2016-11-241720.001720.001694.001695.004960084485700
2016-11-221695.001712.001695.001704.001260021466800
2016-11-211704.001707.001691.001695.005340090885900
2016-11-181739.001739.001691.001693.005720097508400
2016-11-171724.001741.001720.001739.001420024637000
2016-11-161728.001729.001716.001719.002230038364200
2016-11-151743.001750.001726.001729.001640028470900
2016-11-141725.001744.001712.001743.001730030008300
2016-11-111724.001739.001712.001719.002100036210900
2016-11-101741.001747.001717.001724.002250038903300
2016-11-091726.001751.001687.001687.002680045882700
2016-11-081804.001808.001711.001726.005080088776200
2016-11-071810.001825.001804.001804.002040037013900
2016-11-041809.001818.001785.001811.003540063799400
2016-11-021820.001820.001791.001812.002420043744100
2016-11-011817.001829.001807.001829.002440044362900
2016-10-311851.001851.001798.001833.002910053090800
2016-10-281865.001867.001830.001851.004220078045900
2016-10-271822.001880.001822.001857.0059200109250000
2016-10-261800.001810.001795.001810.002460044367700
2016-10-251783.001803.001756.001794.004430079324900
2016-10-241753.001780.001753.001779.001710030184300
2016-10-211755.001759.001739.001756.001590027844600
2016-10-201730.001760.001721.001759.002350040999300
2016-10-191693.001748.001685.001740.002670046089800
2016-10-181687.001712.001680.001693.001480025075800
2016-10-171693.001715.001685.001696.001370023233600
2016-10-141694.001700.001685.001698.002240037928600
2016-10-131723.001723.001706.001712.001030017648700
2016-10-121738.001738.001720.001725.001120019360100
2016-10-111750.001751.001730.001741.001140019858800
2016-10-071752.001752.001740.001745.00940016427900
2016-10-061762.001770.001757.001760.00910016040000
2016-10-051766.001777.001760.001762.001090019243100
2016-10-041769.001775.001753.001770.001150020351200
2016-10-031751.001775.001748.001775.001200021145800
2016-09-301750.001767.001742.001751.00900015782600
2016-09-291771.001771.001749.001768.001020017978700
2016-09-281773.001783.001747.001782.001740030713600
2016-09-271750.001783.001724.001783.002530044560700
2016-09-261745.001775.001733.001760.002290040150000
2016-09-231714.001745.001702.001741.002550044099100
2016-09-211666.001714.001663.001714.001460024739100
2016-09-201690.001690.001671.001675.001160019472500
2016-09-161653.001690.001649.001690.001400023443800
2016-09-151668.001668.001646.001653.001020016932200
2016-09-141670.001675.001664.001668.00730012174600
2016-09-131669.001680.001662.001674.00890014885200
2016-09-121640.001668.001630.001661.001230020338300
2016-09-091667.001675.001656.001658.001670027821600
2016-09-081650.001675.001650.001667.001480024607300
2016-09-071640.001671.001639.001667.001220020219500
2016-09-061625.001664.001620.001657.001780029273100
2016-09-051626.001626.001615.001622.00620010056700
2016-09-021605.001633.001605.001626.00790012801600
2016-09-011590.001605.001590.001603.0051008156300
2016-08-311591.001610.001591.001606.00830013287600
2016-08-301598.001602.001585.001600.00730011635900
2016-08-291626.001626.001602.001609.0045007238300
2016-08-261625.001625.001596.001604.00920014844400
2016-08-251615.001625.001615.001625.0032005183100
2016-08-241635.001635.001576.001615.0058009364500
2016-08-231614.001639.001614.001635.002210036027500
2016-08-221581.001620.001574.001615.001540024709900
2016-08-191558.001592.001558.001587.001170018467200
2016-08-181558.001570.001554.001556.001360021180900
2016-08-171566.001600.001561.001587.002080032833900
2016-08-161620.001626.001580.001585.001530024502100
2016-08-151611.001636.001610.001620.001710027762400
2016-08-121594.001614.001581.001610.001750027991200
2016-08-101590.001597.001583.001591.001030016368000
2016-08-091588.001596.001576.001596.001690026829100
2016-08-081560.001580.001540.001580.002470038533500
2016-08-051481.001512.001481.001502.00910013617800
2016-08-041506.001509.001486.001486.001460021853000
2016-08-031520.001538.001508.001510.001250018957500
2016-08-021527.001534.001520.001520.0051007767900
2016-08-011534.001534.001520.001522.00920014017800
2016-07-291523.001535.001520.001534.001060016192200
2016-07-281525.001535.001525.001533.0049007492900
2016-07-271522.001538.001522.001527.00800012242800
2016-07-261534.001540.001523.001527.00790012084300
2016-07-251529.001545.001528.001534.0061009360600
2016-07-221532.001532.001522.001528.0046007022500
2016-07-211550.001550.001527.001532.001270019488200
2016-07-201541.001545.001536.001544.0061009401400
2016-07-191550.001550.001532.001543.002060031810300
2016-07-151541.001554.001541.001550.001260019485800
2016-07-141547.001559.001540.001541.001290019948700
2016-07-131573.001578.001542.001547.001220019032400
2016-07-121552.001580.001552.001566.001590024921200
2016-07-111516.001552.001516.001547.00730011264100
2016-07-081538.001547.001511.001514.001210018408800
2016-07-071523.001538.001523.001535.001290019752400
2016-07-061543.001544.001522.001541.001270019524700
2016-07-051563.001572.001552.001555.001600024934000
2016-07-041540.001574.001539.001553.001640025460200
2016-07-011541.001550.001533.001539.001070016482800
2016-06-301564.001565.001536.001536.00940014571600
2016-06-291540.001564.001524.001560.001170018130900
2016-06-281494.001549.001483.001534.001110016865000
2016-06-271451.001511.001450.001502.001530022701700
2016-06-241522.001534.001446.001454.003180047328300
2016-06-231510.001523.001509.001520.0051007722500
2016-06-221522.001532.001503.001513.002240033979200
2016-06-211530.001547.001530.001545.0056008615900
2016-06-201533.001545.001532.001534.00860013222200
2016-06-171533.001551.001531.001533.00900013833100
2016-06-161552.001556.001531.001534.001140017580400
2016-06-151549.001564.001536.001552.001120017346500
2016-06-141573.001577.001548.001549.001040016201300
2016-06-131599.001599.001574.001574.001410022338300
2016-06-101622.001622.001592.001601.002160034810700
2016-06-091620.001626.001607.001620.00810013108800
2016-06-081603.001620.001602.001620.001130018192400
2016-06-071624.001627.001604.001608.00950015307100
2016-06-061611.001629.001611.001624.001210019587500
2016-06-031614.001630.001613.001625.00820013298600
2016-06-021632.001632.001612.001612.001150018654900
2016-06-011635.001650.001635.001637.0052008536300
2016-05-311644.001654.001634.001638.00880014429900
2016-05-301653.001662.001630.001651.00820013531000
2016-05-271647.001655.001647.001650.0040006600300
2016-05-261650.001657.001645.001647.00730012037900
2016-05-251642.001650.001640.001645.0031005100300
2016-05-241638.001640.001633.001637.0058009489100
2016-05-231662.001663.001635.001635.00900014774600
2016-05-201641.001669.001639.001665.00730012109600
2016-05-191638.001652.001631.001646.00760012496300
2016-05-181648.001648.001633.001638.0056009174200
2016-05-171649.001661.001630.001655.001000016481900
2016-05-161665.001679.001652.001652.001070017805500
2016-05-131680.001680.001661.001665.00910015164500
2016-05-121680.001685.001666.001680.001000016750400
2016-05-111708.001708.001673.001680.001150019423800
2016-05-101670.001713.001666.001708.003670062293500
2016-05-091656.001662.001634.001653.001140018810800
2016-05-061647.001647.001615.001627.001170019029100
2016-05-021647.001647.001604.001625.002320037636200
2016-04-281668.001699.001657.001670.003290055195100
2016-04-271657.001664.001628.001641.001720028233100
2016-04-261653.001654.001641.001653.001580026024800
2016-04-251675.001675.001650.001653.001780029534300
2016-04-221672.001678.001650.001675.002780046295600
2016-04-211687.001689.001671.001677.001270021334200
2016-04-201684.001694.001672.001679.00870014642600
2016-04-191692.001708.001669.001682.001050017705700
2016-04-181662.001697.001653.001675.001630027341800
2016-04-151724.001726.001712.001726.001590027380400
2016-04-141710.001725.001690.001725.003470059502200
2016-04-131696.001710.001686.001705.002150036544400
2016-04-121695.001695.001681.001685.001220020601600
2016-04-111695.001695.001679.001690.001440024293400
2016-04-081652.001692.001631.001682.003230054000200
2016-04-071638.001661.001635.001658.001510024930400
2016-04-061638.001650.001618.001642.002010032874400
2016-04-051679.001688.001634.001645.002560042312000
2016-04-041634.001678.001628.001663.002630043625700
2016-04-011627.001627.001601.001621.006080098241500
2016-03-311654.001654.001623.001629.003230052768500
2016-03-301665.001679.001641.001644.003570059047800
2016-03-291681.001688.001652.001673.0067100112329000
2016-03-281700.001718.001700.001710.00116800198965000
2016-03-251709.001709.001687.001701.0063000107195200
2016-03-241707.001715.001702.001709.003910066790300
2016-03-231720.001725.001715.001721.001800030970100
2016-03-221720.001725.001702.001725.002910049971300
2016-03-181749.001750.001703.001729.002590044641000
2016-03-171766.001768.001752.001759.002260039779500
2016-03-161765.001780.001765.001765.001860032923800
2016-03-151761.001775.001761.001765.001980034985500
2016-03-141762.001768.001759.001761.001400024696200
2016-03-111750.001768.001744.001759.002680047064400
2016-03-101747.001764.001733.001763.003240056843400
2016-03-091747.001747.001730.001740.002410041968200
2016-03-081709.001730.001702.001721.002600044605600
2016-03-071695.001715.001695.001709.002330039766100
2016-03-041697.001699.001676.001695.002120035838300
2016-03-031643.001700.001643.001697.002560043199100
2016-03-021630.001662.001624.001654.003080050825600
2016-03-011568.001622.001568.001622.004330069358600
2016-02-291600.001603.001567.001568.002950046841600
2016-02-261599.001611.001589.001597.001560024955400
2016-02-251566.001586.001565.001582.002490039247000
2016-02-241579.001587.001561.001564.001770027805100
2016-02-231593.001598.001576.001578.001420022487400
2016-02-221587.001596.001582.001592.001550024633400
2016-02-191602.001603.001587.001591.001410022471300
2016-02-181645.001645.001616.001618.001570025537600
2016-02-171625.001643.001613.001623.001060017239900
2016-02-161636.001657.001623.001624.001520024908900
2016-02-151597.001646.001597.001636.001940031391000
2016-02-121580.001612.001570.001576.002400038055900
2016-02-101681.001690.001637.001638.001790029633200
2016-02-091697.001705.001680.001691.001390023497200
2016-02-081705.001743.001690.001731.001670028807300
2016-02-051711.001718.001681.001705.001070018219100
2016-02-041731.001746.001729.001734.001240021529400
2016-02-031740.001756.001726.001756.001080018783600
2016-02-021719.001767.001718.001763.001370023982600
2016-02-011749.001750.001730.001746.001530026670700
2016-01-291712.001745.001706.001740.001550026764600
2016-01-281690.001716.001677.001716.001930032810000
2016-01-271670.001690.001647.001689.001240020718000
2016-01-261618.001664.001609.001645.002400039261900
2016-01-251605.001622.001591.001618.001290020772700
2016-01-221546.001575.001516.001573.003550054887000
2016-01-211580.001597.001527.001535.002850044798300
2016-01-201629.001634.001586.001588.002070033252400
2016-01-191631.001647.001620.001629.002160035182300
2016-01-181641.001641.001621.001635.001540025173900
2016-01-151626.001657.001626.001641.001830030028700
2016-01-141633.001637.001610.001626.001580025670100
2016-01-131642.001642.001625.001637.001670027312600
2016-01-121650.001651.001630.001633.002220036420400
2016-01-081670.001677.001652.001658.001340022302400
2016-01-071681.001694.001664.001676.001250020971200
2016-01-061705.001705.001678.001689.001100018577800
2016-01-051686.001705.001681.001694.001620027393200
2016-01-041748.001750.001684.001686.002320039513900
2015-12-301748.001748.001718.001738.00820014202100
2015-12-291719.001730.001695.001730.001650028303000
2015-12-281718.001719.001693.001714.001410024128900
2015-12-251692.001715.001679.001702.002030034479300
2015-12-241760.001760.001683.001692.003910066931300
2015-12-221749.001770.001741.001762.002860050334400
2015-12-211761.001765.001731.001747.001930033707200
2015-12-181785.001786.001754.001763.001940034313800
2015-12-171750.001783.001750.001776.005310093871600
2015-12-161700.001728.001694.001725.002310039469600
2015-12-151698.001709.001694.001696.002590043997300
2015-12-141665.001698.001646.001698.003120052218600
2015-12-111680.001700.001673.001685.002980050178600
2015-12-101699.001714.001687.001694.002020034269100
2015-12-091732.001735.001695.001712.003120053352500
2015-12-081741.001747.001714.001732.002980051586300
2015-12-071724.001743.001715.001741.003310057395800
2015-12-041714.001714.001680.001704.002120036085900
2015-12-031688.001732.001688.001717.004540077680500
2015-12-021660.001692.001656.001691.003720062293500
2015-12-011645.001659.001638.001659.001780029363600
2015-11-301640.001654.001637.001653.001980032629300
2015-11-271700.001711.001611.001658.003400056902800

   ※ 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