[3364 JQ] ナルミヤインター 日足 時系列データ

[3364 JQ] ナルミヤインター (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-03-2544600.0044850.0044600.0044850.001215411850
2010-03-2444700.0044750.0044600.0044750.001155139350
2010-03-2344550.0044650.0044550.0044650.00773434000
2010-03-1944500.0044550.0044500.0044550.00251113550
2010-03-1844400.0044550.0044400.0044500.00341511650
2010-03-1744350.0044450.0044350.0044450.00271199200
2010-03-1644350.0044450.0044350.0044450.0013576850
2010-03-1544350.0044550.0044350.0044400.00502223300
2010-03-1244300.0044450.0044300.0044450.0016709900
2010-03-1144400.0044550.0044400.0044550.00452000350
2010-03-1044350.0044400.0044350.0044400.00883904050
2010-03-0944350.0044400.0044350.0044400.0018798800
2010-03-0844300.0044400.0044300.0044400.00964258900
2010-03-0544300.0044350.0044300.0044350.00813589350
2010-03-0444300.0044350.0044300.0044300.00672968550
2010-03-0344300.0044350.0044300.0044300.00592614700
2010-03-0244300.0044300.0044300.0044300.00733233900
2010-03-0144250.0044350.0044250.0044300.002049032300
2010-02-2644300.0044350.0044250.0044250.001114917900
2010-02-2544300.0044500.0044300.0044500.0017755000
2010-02-2444400.0044400.0044400.0044400.0021932400
2010-02-2344250.0044300.0044250.0044300.0012531450
2010-02-2244300.0044400.0044250.0044250.0014619900
2010-02-1944300.0044300.0044300.0044300.0011487300
2010-02-1844300.0044300.0044300.0044300.004177200
2010-02-1744200.0044300.0044200.0044300.00552434000
2010-02-1644200.0044250.0044150.0044250.00502211350
2010-02-1544200.0044250.0044200.0044200.00241060850
2010-02-1244200.0044300.0044200.0044250.0022973100
2010-02-1044200.0044250.0044200.0044200.00421857050
2010-02-0944200.0044200.0044200.0044200.00482121600
2010-02-0844200.0044250.0044150.0044200.00431900500
2010-02-0544200.0044200.0044200.0044200.006265200
2010-02-0444200.0044200.0044200.0044200.0012530400
2010-02-0344200.0044200.0044200.0044200.008353600
2010-02-0244200.0044200.0044150.0044200.006265100
2010-02-0144200.0044250.0044200.0044250.00271193600
2010-01-2944150.0044250.0044150.0044150.00311370850
2010-01-2844050.0044200.0044050.0044100.0018793850
2010-01-2744100.0044200.0044050.0044050.00301323000
2010-01-2644000.0044250.0044000.0044250.0013573150
2010-01-2544000.0044200.0044000.0044200.00261147950
2010-01-2244150.0044150.0044150.0044150.0016706400
2010-01-2144100.0044200.0044100.0044100.0013573500
2010-01-2044100.0044200.0044000.0044000.0022969100
2010-01-1944100.0044100.0044100.0044100.00251102500
2010-01-1843900.0044000.0043900.0044000.0019835700
2010-01-1544100.0044100.0044000.0044100.00251102100
2010-01-1444000.0044100.0044000.0044100.00241057500
2010-01-1344100.0044100.0044000.0044000.0020881900
2010-01-1244000.0044100.0043850.0044100.00682989250
2010-01-0844100.0044100.0044000.0044000.008352400
2010-01-0744000.0044100.0044000.0044100.0014616500
2010-01-0644000.0044000.0043900.0043950.00271187350
2010-01-0543900.0044000.0043900.0043900.0017747150
2010-01-0443850.0043900.0043800.0043900.00251096850
2009-12-3043900.0043950.0043900.0043950.0014615150
2009-12-2943900.0043950.0043900.0043900.00241053700
2009-12-2843850.0043900.0043850.0043900.0012526700
2009-12-2543850.0043900.0043850.0043900.0016702300
2009-12-2443850.0043850.0043850.0043850.0012526200
2009-12-2243850.0043850.0043800.0043800.00301315000
2009-12-2143850.0043850.0043850.0043850.00231008550
2009-12-1843800.0043800.0043800.0043800.0020876000
2009-12-1743800.0043800.0043800.0043800.0015657000
2009-12-1643800.0043900.0043800.0043900.0010438300
2009-12-1543800.0043800.0043800.0043800.0012525600
2009-12-1443800.0043800.0043800.0043800.0020876000
2009-12-1143750.0043850.0043750.0043800.00421840550
2009-12-1043750.0043800.0043750.0043750.00291268800
2009-12-0943800.0043800.0043800.0043800.0012525600
2009-12-0843850.0043900.0043800.0043900.00311359250
2009-12-0743850.0043850.0043800.0043850.0015657150
2009-12-0443800.0043850.0043800.0043850.0018788800
2009-12-0343750.0043800.0043750.0043800.00251094750
2009-12-0243750.0043800.0043750.0043750.00251094300
2009-12-0143750.0043750.0043750.0043750.0011481250
2009-11-3043750.0043800.0043750.0043800.00331443800
2009-11-2743750.0043750.0043750.0043750.007306250
2009-11-2643750.0043750.0043750.0043750.00562450000
2009-11-2543750.0043850.0043750.0043750.00361575200
2009-11-2443700.0043700.0043700.0043700.00281223600
2009-11-2043750.0043800.0043750.0043750.0021918900
2009-11-1943750.0043800.0043750.0043750.00301312550
2009-11-1843700.0043750.0043700.0043750.00462011300
2009-11-1743600.0043700.0043600.0043700.00612662500
2009-11-1643600.0043600.0043600.0043600.00431874800
2009-11-1343600.0043650.0043600.0043600.00411787700
2009-11-1243550.0043600.0043550.0043600.001456320800
2009-11-1143500.0043550.0043500.0043500.002139270500
2009-11-1044500.0044500.0043250.0043250.0048320964350
2009-11-0944900.0044900.0044850.0044850.0048221637650
2009-11-0644800.0044900.0044350.0044850.0028212638150
2009-11-0544900.0044950.0044900.0044900.0055624966950
2009-11-0444850.0044900.0044850.0044900.0080736221150
2009-11-0244850.0044850.0044850.0044850.0045820541300
2009-10-3044800.0044850.0044800.0044850.0075033626300
2009-10-2944800.0044850.0044800.0044800.001908512050
2009-10-2844850.0044850.0044800.0044800.0041518605900
2009-10-2744800.0044850.0044800.0044850.0030813799750
2009-10-2644800.0044800.0044800.0044800.0040918323200
2009-10-2344750.0044850.0044750.0044800.0064728980300
2009-10-2244750.0044800.0044750.0044800.002169667150
2009-10-2144800.0044800.0044750.0044800.0083537399250
2009-10-2044750.0044800.0044750.0044750.0041718664100
2009-10-1944750.0044800.0044700.0044800.0074833469500
2009-10-1644700.0044750.0044700.0044750.0050522592750
2009-10-1544700.0044750.0044700.0044750.00133059474650
2009-10-1444700.0044700.0044700.0044700.0075033525000
2009-10-1344700.0044750.0044700.0044700.00143764239650
2009-10-0944750.0044750.0044700.0044700.00121954536700
2009-10-0844750.0044850.0044750.0044750.0061927726800
2009-10-0744750.0044850.0044750.0044800.0048121546850
2009-10-0644800.0044900.0044750.0044750.00154969457200
2009-10-0544750.0044800.0044750.0044800.00115951913400
2009-10-0244650.0044850.0044650.0044750.003126139945650
2009-10-0144600.0044800.0044600.0044700.004342194054750
2009-09-3041200.0041200.0041200.0041200.001094490800
2009-09-2937500.0037500.0037200.0037200.009336600
2009-09-2838000.0038000.0037050.0038000.00431617100
2009-09-2537600.0037600.0037400.0037600.0021788200
2009-09-2437550.0037600.0037400.0037450.0023863300
2009-09-1837150.0037500.0037100.0037450.0022818600
2009-09-1737650.0037800.0037000.0037000.0014520850
2009-09-1637500.0037800.0037000.0037800.0017635850
2009-09-1537800.0037900.0037400.0037900.0022831050
2009-09-1437250.0037950.0037200.0037800.009338100
2009-09-1137300.0037450.0037050.0037150.00582157350
2009-09-1038700.0038700.0037500.0037500.00391496100
2009-09-0937200.0037900.0037200.0037500.0022825550
2009-09-0837150.0037750.0037000.0037150.0025933750
2009-09-0737200.0037700.0036900.0037150.00542004550
2009-09-0438600.0038600.0037500.0038000.00511932500
2009-09-0339900.0040000.0038850.0038900.00331299250
2009-09-0238900.0040000.0038200.0040000.001164579500
2009-09-0138700.0038900.0038250.0038700.0015578650
2009-08-3139500.0039500.0037800.0038300.001094197650
2009-08-2838100.0039450.0037550.0039400.001415380800
2009-08-2738600.0038800.0038050.0038500.00491889950
2009-08-2638950.0039000.0038950.0039000.00612378300
2009-08-2538450.0038550.0038200.0038550.00291115400
2009-08-2438500.0038500.0038400.0038400.0010384600
2009-08-2137900.0038300.0037900.0038300.0012457350
2009-08-2038000.0038000.0037400.0038000.0010376800
2009-08-1938000.0038000.0038000.0038000.008304000
2009-08-1837500.0038000.0037150.0038000.0013485050
2009-08-1738000.0038000.0037500.0037950.0011415100
2009-08-1437350.0037950.0037100.0037950.0023860500
2009-08-1337400.0037800.0037250.0037300.0023863400
2009-08-1237600.0037600.0037050.0037100.00351305850
2009-08-1137000.0038000.0036600.0038000.00883251350
2009-08-1038800.0038800.0037000.0037150.00873284900
2009-08-0739000.0039000.0038150.0038150.0019732500
2009-08-0638600.0038900.0038500.0038600.0010385900
2009-08-0539350.0039350.0038500.0038900.0023893400
2009-08-0440000.0040000.0039250.0039250.006238700
2009-08-0339250.0039900.0039250.0039900.009354000
2009-07-3139150.0040000.0039150.0039900.008316950
2009-07-3039950.0040000.0039050.0039050.009355750
2009-07-2939400.0040000.0039400.0040000.004158900
2009-07-2841800.0041950.0039000.0039400.00491973700
2009-07-2740500.0041800.0040400.0041800.001847533400
2009-07-2440050.0040200.0040000.0040200.00431722000
2009-07-2340400.0040500.0040000.0040000.00512046500
2009-07-2240500.0040500.0039950.0040000.00893561200
2009-07-2139000.0041000.0038600.0040500.0031612530550
2009-07-1737000.0039800.0036500.0039800.0029311270600
2009-07-1636000.0036500.0035700.0036500.00843028450
2009-07-1535200.0036700.0035000.0035500.0030110695700
2009-07-1435100.0035100.0034800.0034800.00411431850
2009-07-1335900.0035900.0034900.0035150.00873054500
2009-07-1036050.0036050.0035500.0035500.008286000
2009-07-0935400.0036000.0035400.0036000.001224324350
2009-07-0836100.0036250.0035800.0036200.0026937100
2009-07-0736000.0036000.0035650.0035800.0021750450
2009-07-0636250.0036250.0035500.0035600.00652332750
2009-07-0336300.0036300.0035500.0036000.00983505150
2009-07-0236800.0036800.0035500.0035700.001756250000
2009-07-0137800.0037800.0036000.0036000.001816581300
2009-06-3038000.0038100.0037700.0037700.001274809350
2009-06-2938100.0038300.0037300.0037500.002539551200
2009-06-2638000.0038000.0037500.0037900.001385215050
2009-06-2536650.0037100.0035900.0037000.001625886800
2009-06-2437300.0038000.0036200.0036200.001676187150
2009-06-2337900.0037900.0037000.0037200.001094101500
2009-06-2237050.0038100.0037050.0037900.001304898100
2009-06-1936250.0038300.0036250.0037000.001816738000
2009-06-1836100.0036300.0035600.0035600.00622232400
2009-06-1736000.0036000.0035500.0035900.00662366400
2009-06-1635850.0036000.0035500.0036000.00993544250
2009-06-1535500.0035600.0035300.0035600.001033651250
2009-06-1235700.0035750.0035000.0035500.001806353300
2009-06-1136100.0036900.0035500.0035500.002067401900
2009-06-1036700.0036950.0036000.0036300.00903281700
2009-06-0937000.0037000.0036000.0036700.001224446650
2009-06-0838600.0038600.0035600.0036650.002308428850
2009-06-0539700.0039700.0038600.0038950.00853319700
2009-06-0439500.0039900.0039500.0039700.00662620600
2009-06-0338850.0039350.0038600.0039200.00562185150
2009-06-0238100.0039000.0038100.0039000.00692659000
2009-06-0137850.0038500.0037850.0038050.00722745350
2009-05-2937650.0037850.0037650.0037850.00672526150
2009-05-2837000.0037700.0036500.0037700.00431587400
2009-05-2736950.0036950.0036850.0036900.00592177800
2009-05-2637750.0037750.0036600.0037300.00802962200
2009-05-2535500.0037200.0035500.0037000.00732641850
2009-05-2235350.0035500.0035350.0035450.0015531400
2009-05-2135600.0035600.0035200.0035300.00602128200
2009-05-2035850.0035900.0035250.0035750.00582072950
2009-05-1935550.0035850.0035550.0035850.0019680550
2009-05-1835000.0035500.0035000.0035500.00351233050
2009-05-1535900.0036000.0035600.0036000.00511829200
2009-05-1435350.0035900.0035350.0035900.00341215350
2009-05-1335900.0035900.0035350.0035350.00531885900
2009-05-1235500.0035900.0035300.0035300.00331168650
2009-05-1136000.0036200.0035200.0035300.0021750800
2009-05-0835800.0035900.0035000.0035900.0027960650
2009-05-0736500.0037000.0036000.0036000.00441600850
2009-05-0134700.0036400.0034700.0036400.00381346900
2009-04-3034500.0035200.0033700.0034700.00812771800
2009-04-2838500.0038700.0033700.0033700.001956608350
2009-04-2738800.0039000.0037700.0037700.0023889900
2009-04-2437700.0037800.0037600.0037600.0012452300
2009-04-2337500.0038400.0037500.0038400.00275900
2009-04-2237550.0038750.0037500.0037500.0012456050
2009-04-2138600.0038800.0037550.0037550.00291111950
2009-04-2038100.0038200.0037400.0038200.00461738150
2009-04-1738300.0038300.0038200.0038200.004152950
2009-04-1638600.0038600.0038250.0038250.005192450
2009-04-1539000.0039000.0038500.0039000.006233050
2009-04-1439750.0039750.0039350.0039350.00279100
2009-04-1339350.0040000.0039350.0040000.004159350
2009-04-1039150.0040900.0039150.0040000.001465840100
2009-04-0939100.0039100.0039100.0039100.0019742900
2009-04-0837300.0039300.0037300.0039100.00522023000
2009-04-0737400.0037500.0037200.0037200.001174373750
2009-04-0638200.0040000.0037400.0037400.001284867950
2009-04-0338850.0039800.0038850.0039800.00321262050
2009-04-0240000.0040100.0038800.0038800.001275023150
2009-04-0140800.0040800.0038200.0040000.00823281000
2009-03-3138200.0040000.0038200.0040000.001465742150
2009-03-3037650.0038250.0037650.0038200.00391488850
2009-03-2735750.0037900.0035750.0037600.00662448650
2009-03-2639200.0039600.0034900.0035100.002388950550
2009-03-2536350.0038800.0036300.0038000.001545731250
2009-03-2438850.0039500.0036300.0036300.001224783500
2009-03-2338800.0039000.0038800.0038800.00752912200
2009-03-1938100.0038800.0038100.0038800.00732820850
2009-03-1836900.0038100.0036900.0038100.00642417550
2009-03-1737250.0037300.0036000.0036800.001615961750

   ※ 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