[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 
2017-07-262062.002069.002048.002055.00740015213600
2017-07-252064.002075.002058.002061.00910018791300
2017-07-242043.002063.002035.002060.001810037071400
2017-07-212058.002060.002040.002046.001250025628400
2017-07-202053.002063.002043.002056.001200024678000
2017-07-192021.002060.002021.002037.001410028806000
2017-07-182058.002059.002023.002029.002710055322400
2017-07-142058.002069.002053.002058.001340027603800
2017-07-132058.002071.002055.002058.00850017520400
2017-07-122076.002077.002056.002057.001930039825400
2017-07-112060.002091.002060.002075.001930040146100
2017-07-102059.002084.002059.002067.001010020930600
2017-07-072066.002076.002051.002057.001290026598500
2017-07-062074.002103.002068.002076.001190024838200
2017-07-052075.002101.002068.002089.001500031256800
2017-07-042108.002133.002082.002085.001680035362300
2017-07-032119.002139.002103.002107.001360028768400
2017-06-302117.002139.002112.002127.001930041017600
2017-06-292100.002156.002099.002144.001800038332100
2017-06-282155.002157.002126.002133.001600034237100
2017-06-272156.002167.002137.002154.001570033798600
2017-06-262150.002177.002150.002161.001560033787400
2017-06-232174.002176.002147.002155.001830039598300
2017-06-222150.002178.002130.002174.002980064356000
2017-06-212114.002150.002096.002139.002200046928400
2017-06-202100.002120.002083.002106.002420050964400
2017-06-192091.002097.002088.002093.00620012979300
2017-06-162090.002097.002073.002091.001010021093500
2017-06-152058.002093.002049.002080.001680034910700
2017-06-142068.002080.002055.002058.001200024784600
2017-06-132040.002080.002040.002068.001090022479400
2017-06-122052.002065.002041.002047.001220025040100
2017-06-092066.002069.002051.002054.001330027410800
2017-06-082118.002118.002072.002076.001950040862900
2017-06-072032.002118.002028.002103.004740099007800
2017-06-062047.002047.002016.002018.001960039872900
2017-06-051991.002040.001980.002027.002530051093500
2017-06-021994.002000.001979.001991.001930038433800
2017-06-011961.001999.001961.001993.001660033026900
2017-05-311980.001985.001961.001965.001130022245800
2017-05-302001.002007.001976.001980.00940018690300
2017-05-291977.002005.001977.001996.001240024736400
2017-05-262015.002015.001977.001979.002150042773800
2017-05-252031.002035.002013.002015.002010040715800
2017-05-242027.002038.002023.002031.001160023555300
2017-05-232000.002030.002000.002019.002340047250800
2017-05-221979.002004.001979.001998.001030020545400
2017-05-191976.001985.001967.001980.001430028264300
2017-05-182001.002007.001982.001984.001930038406100
2017-05-172034.002037.002004.002018.002200044413200
2017-05-162054.002062.002027.002039.002200044987100
2017-05-152052.002077.002052.002054.002790057519100
2017-05-122077.002086.002042.002052.0053700110649600
2017-05-112030.002100.002022.002098.0064100132910300
2017-05-101964.002026.001964.002019.0059700119634800
2017-05-091959.001970.001955.001964.002340046004400
2017-05-081950.001963.001943.001960.002960057884000
2017-05-021940.001967.001934.001950.004190081758600
2017-05-011895.001944.001892.001944.0069500133756200
2017-04-281886.001886.001873.001875.001210022720200
2017-04-271871.001893.001871.001886.002010037882800
2017-04-261886.001889.001871.001881.001930036315200
2017-04-251886.001892.001863.001886.002160040712300
2017-04-241872.001890.001872.001886.003000056484000
2017-04-211831.001870.001830.001870.002650049136100
2017-04-201830.001831.001820.001831.001000018264200
2017-04-191815.001848.001815.001834.001510027715100
2017-04-181820.001826.001793.001817.002390043308700
2017-04-171787.001829.001787.001820.003410061917800
2017-04-141786.001800.001772.001787.003020053847200
2017-04-131774.001804.001774.001795.003370060357700
2017-04-121788.001790.001764.001774.003210056934700
2017-04-111796.001810.001783.001790.004110073726000
2017-04-101818.001826.001797.001804.002090037798900
2017-04-071794.001827.001794.001814.001800032572300
2017-04-061827.001830.001795.001796.001970035625000
2017-04-051840.001849.001830.001837.001390025582700
2017-04-041856.001871.001833.001833.003480064357500
2017-04-031849.001863.001841.001856.002070038361100
2017-03-311863.001870.001850.001850.003530065644000
2017-03-301864.001867.001858.001863.002590048211300
2017-03-291863.001874.001857.001873.0061800115190700
2017-03-281913.001914.001876.001880.00120000226696700
2017-03-271899.001917.001891.001909.003610068674600
2017-03-241885.001899.001885.001899.001530028982300
2017-03-231881.001887.001874.001884.003700069598200
2017-03-221902.001903.001875.001877.0063300119537500
2017-03-211919.001929.001910.001910.002510048094400
2017-03-171904.001925.001902.001918.001150022018500
2017-03-161914.001914.001902.001911.002170041441600
2017-03-151924.001925.001912.001916.002060039550100
2017-03-141931.001934.001923.001925.002000038554900
2017-03-131927.001947.001927.001931.001910036971800
2017-03-101916.001935.001912.001929.003060058842900
2017-03-091888.001904.001887.001902.001550029448600
2017-03-081890.001895.001876.001884.002900054636600
2017-03-071908.001909.001891.001894.003880073666300
2017-03-061947.001948.001917.001918.002050039591700
2017-03-031950.001950.001935.001936.001780034557700
2017-03-021946.001950.001926.001950.002140041620800
2017-03-011905.001936.001905.001934.001670032168600
2017-02-281943.001945.001909.001910.003230062161600
2017-02-271946.001947.001923.001943.002400046563400
2017-02-241920.001950.001916.001948.003170061528500
2017-02-231893.001920.001885.001920.003380064563400
2017-02-221895.001897.001878.001893.002660050251500
2017-02-211871.001897.001871.001895.002970056158600
2017-02-201844.001865.001833.001865.001940035945500
2017-02-171801.001844.001801.001841.002470045171300
2017-02-161830.001836.001801.001803.004640084040100
2017-02-151862.001875.001835.001845.003450063995000
2017-02-141894.001897.001856.001856.004350081557800
2017-02-131854.001899.001853.001893.0054600102845900
2017-02-101825.001849.001816.001837.004850088913500
2017-02-091791.001815.001781.001810.002780050077300
2017-02-081775.001781.001769.001780.002360041876700
2017-02-071764.001784.001764.001775.002410042730300
2017-02-061770.001776.001740.001764.00147800260661800
2017-02-031832.001844.001832.001838.001280023513700
2017-02-021829.001845.001822.001832.003240059400600
2017-02-011809.001828.001809.001827.001560028398700
2017-01-311813.001821.001802.001809.002010036390100
2017-01-301806.001821.001804.001818.001730031353700
2017-01-271804.001817.001792.001800.004360078571000
2017-01-261835.001835.001800.001803.005330096513500
2017-01-251838.001848.001823.001827.003110056912500
2017-01-241839.001845.001821.001836.001900034816300
2017-01-231874.001874.001835.001835.002910053832300
2017-01-201865.001880.001857.001876.001740032493700
2017-01-191852.001870.001841.001865.002870053366200
2017-01-181852.001866.001837.001852.002080038474300
2017-01-171876.001876.001856.001859.002130039688700
2017-01-161903.001903.001883.001884.003400064359600
2017-01-131904.001924.001904.001915.002350044989200
2017-01-121927.001930.001905.001910.002990057212200
2017-01-111935.001935.001915.001927.002560049234100
2017-01-101961.001961.001922.001938.003980077100500
2017-01-061940.001963.001926.001961.004170081216200
2017-01-051949.001949.001921.001938.003330064515500
2017-01-041959.001968.001934.001950.0064700126116100
2016-12-301861.001930.001861.001902.0053900102670500
2016-12-291855.001890.001850.001862.0054100100958700
2016-12-281849.001856.001838.001850.001810033474800
2016-12-271842.001850.001838.001849.001880034715200
2016-12-261823.001845.001820.001842.002560046949400
2016-12-221825.001830.001814.001823.001580028756300
2016-12-211800.001823.001799.001816.002130038672600
2016-12-201821.001822.001795.001796.004760086244400
2016-12-191837.001848.001818.001827.002650048528900
2016-12-161813.001839.001813.001835.002200040228000
2016-12-151836.001842.001809.001811.004100074894500
2016-12-141833.001842.001825.001836.002580047310800
2016-12-131799.001826.001799.001824.005250095228400
2016-12-121765.001799.001763.001796.004660083490700
2016-12-091760.001764.001742.001761.003860067890700
2016-12-081757.001773.001749.001773.005010088096600
2016-12-071738.001759.001735.001749.002920051014400
2016-12-061774.001774.001733.001736.002770048329800
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

   ※ 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