[6715 東証1部] ナカヨ 日足 時系列データ

[6715 東証1部] ナカヨ (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-27395.00395.00391.00391.002900011398000
2017-06-26393.00396.00393.00396.00190007494000
2017-06-23396.00396.00392.00393.003800014974000
2017-06-22398.00398.00396.00396.002600010330000
2017-06-21399.00402.00398.00398.00230009188000
2017-06-20398.00403.00398.00402.007300029319000
2017-06-19398.00403.00398.00398.008800035106000
2017-06-16401.00401.00397.00397.004000015921000
2017-06-15398.00398.00395.00395.00120004750000
2017-06-14400.00403.00397.00399.005000020034000
2017-06-13403.00404.00401.00402.002600010475000
2017-06-12402.00403.00400.00403.002500010039000
2017-06-09401.00404.00398.00403.003500014046000
2017-06-08402.00406.00395.00401.008400033674000
2017-06-07397.00401.00397.00400.002600010371000
2017-06-06403.00403.00396.00397.003900015575000
2017-06-05409.00409.00400.00403.002700010892000
2017-06-02405.00409.00403.00409.005800023592000
2017-06-01397.00408.00397.00405.0013300053625000
2017-05-31399.00412.00389.00390.0023800094942000
2017-05-30402.00403.00397.00400.006000023973000
2017-05-29395.00398.00395.00397.00170006743000
2017-05-26402.00403.00393.00393.009500037821000
2017-05-25394.00402.00393.00401.0017500069748000
2017-05-24391.00393.00391.00392.005500021553000
2017-05-23391.00392.00388.00392.004500017582000
2017-05-22388.00392.00388.00392.003400013285000
2017-05-19381.00392.00379.00386.007200027773000
2017-05-18386.00386.00378.00384.003900014910000
2017-05-17380.00388.00376.00387.006100023278000
2017-05-16385.00385.00376.00383.007000026797000
2017-05-15390.00390.00383.00385.00279000107858000
2017-05-12364.00365.00363.00365.00220008015000
2017-05-11368.00368.00366.00366.00160005869000
2017-05-10366.00368.00365.00368.002900010632000
2017-05-09365.00367.00363.00366.007700028140000
2017-05-08357.00362.00357.00362.004000014385000
2017-05-02356.00358.00350.00358.00160005694000
2017-05-01356.00357.00354.00356.003000010676000
2017-04-28354.00356.00353.00356.00170006033000
2017-04-27354.00357.00353.00354.003900013843000
2017-04-26349.00353.00349.00353.00260009144000
2017-04-25348.00351.00348.00349.00130004536000
2017-04-24350.00350.00347.00348.00150005221000
2017-04-21342.00350.00342.00346.004100014193000
2017-04-20341.00342.00341.00342.00130004440000
2017-04-19339.00345.00337.00343.006200021170000
2017-04-18343.00347.00335.00338.004800016334000
2017-04-17337.00345.00337.00343.00260008864000
2017-04-14339.00343.00337.00343.00260008848000
2017-04-13348.00351.00342.00343.004400015181000
2017-04-12353.00353.00348.00349.004400015440000
2017-04-11354.00355.00353.00354.00240008503000
2017-04-10355.00357.00354.00354.00200007105000
2017-04-07360.00360.00353.00354.003600012818000
2017-04-06367.00367.00360.00362.00250009068000
2017-04-05366.00370.00366.00368.003000011063000
2017-04-04372.00373.00368.00370.004800017824000
2017-04-03375.00375.00373.00373.00220008224000
2017-03-31375.00376.00373.00373.003600013462000
2017-03-30366.00375.00366.00373.005500020450000
2017-03-29371.00372.00360.00366.004400016143000
2017-03-28370.00372.00370.00372.004600017066000
2017-03-27368.00372.00368.00370.006300023270000
2017-03-24374.00377.00374.00376.003300012384000
2017-03-23376.00376.00374.00374.004300016125000
2017-03-22376.00377.00374.00375.007100026664000
2017-03-21383.00383.00381.00382.003700014130000
2017-03-17381.00382.00380.00382.006600025141000
2017-03-16384.00384.00381.00383.005000019145000
2017-03-15382.00384.00382.00382.004400016831000
2017-03-14381.00384.00381.00384.004500017223000
2017-03-13381.00385.00381.00381.004700017933000
2017-03-10385.00385.00380.00381.004900018778000
2017-03-09385.00385.00380.00381.0012700048402000
2017-03-08386.00386.00384.00385.002700010393000
2017-03-07389.00389.00383.00386.005100019639000
2017-03-06389.00391.00385.00387.007000027100000
2017-03-03387.00390.00387.00389.007700029870000
2017-03-02388.00388.00384.00387.009900038178000
2017-03-01386.00387.00384.00385.009700037375000
2017-02-28379.00389.00375.00383.00555000212187000
2017-02-27409.00411.00405.00407.006300025672000
2017-02-24419.00419.00407.00409.006700027612000
2017-02-23416.00419.00415.00419.00210008780000
2017-02-22417.00417.00414.00417.004100017051000
2017-02-21418.00420.00414.00414.008000033335000
2017-02-20417.00420.00417.00420.00120005019000
2017-02-17418.00421.00414.00417.00220009198000
2017-02-16418.00422.00416.00420.005900024791000
2017-02-15416.00421.00416.00421.006800028525000
2017-02-14414.00418.00410.00416.004900020326000
2017-02-13409.00414.00406.00414.00220009056000
2017-02-10402.00410.00402.00409.006400026015000
2017-02-09402.00406.00397.00403.0017600070708000
2017-02-08415.00419.00409.00410.007200029924000
2017-02-07413.00420.00413.00416.0011000045913000
2017-02-06414.00415.00411.00413.005900024417000
2017-02-03406.00413.00405.00411.0010500043068000
2017-02-02404.00410.00404.00405.009700039614000
2017-02-01404.00406.00404.00404.004700019026000
2017-01-31404.00408.00404.00406.004900019916000
2017-01-30408.00409.00405.00405.006800027628000
2017-01-27405.00410.00404.00408.0013300054153000
2017-01-26402.00404.00402.00404.004100016524000
2017-01-25397.00402.00396.00401.006900027579000
2017-01-24397.00397.00391.00397.003900015427000
2017-01-23395.00400.00393.00398.002900011519000
2017-01-20397.00398.00394.00398.004600018240000
2017-01-19392.00398.00391.00398.006400025218000
2017-01-18392.00396.00390.00393.006300024733000
2017-01-17397.00400.00393.00397.004000015873000
2017-01-16400.00400.00396.00399.004700018740000
2017-01-13401.00402.00398.00400.008900035591000
2017-01-12406.00406.00400.00403.009400037949000
2017-01-11404.00405.00403.00405.008500034329000
2017-01-10402.00404.00400.00402.0018900075855000
2017-01-06397.00401.00390.00400.0016700066456000
2017-01-05398.00398.00395.00396.0011100044079000
2017-01-04395.00397.00393.00397.009200036435000
2016-12-30393.00394.00393.00394.003900015354000
2016-12-29392.00395.00391.00395.0011000043288000
2016-12-28392.00394.00392.00394.006000023614000
2016-12-27391.00395.00389.00391.0011200043879000
2016-12-26389.00391.00388.00391.007900030771000
2016-12-22388.00389.00387.00389.004400017074000
2016-12-21386.00388.00386.00387.006800026354000
2016-12-20384.00388.00384.00387.0011900045929000
2016-12-19381.00384.00380.00384.0011800045087000
2016-12-16381.00382.00379.00380.004300016343000
2016-12-15380.00381.00380.00380.005800022069000
2016-12-14378.00380.00378.00379.004000015154000
2016-12-13377.00378.00377.00378.00220008299000
2016-12-12377.00378.00376.00377.006500024486000
2016-12-09373.00375.00372.00374.005900021999000
2016-12-08369.00372.00369.00372.007800028864000
2016-12-07370.00370.00368.00369.00170006271000
2016-12-06367.00370.00367.00369.003300012165000
2016-12-05369.00369.00366.00367.00250009188000
2016-12-02368.00369.00368.00368.00250009202000
2016-12-01368.00369.00365.00367.005900021676000
2016-11-30369.00369.00366.00367.003700013592000
2016-11-29369.00370.00368.00369.00220008117000
2016-11-28369.00370.00369.00370.002800010338000
2016-11-25369.00369.00368.00369.004600016966000
2016-11-24369.00370.00367.00369.004800017686000
2016-11-22370.00370.00368.00369.00220008117000
2016-11-21367.00369.00367.00368.00180006622000
2016-11-18369.00369.00366.00367.004600016910000
2016-11-17364.00366.00363.00366.003400012403000
2016-11-16362.00364.00361.00364.003000010893000
2016-11-15363.00363.00361.00362.0090003258000
2016-11-14361.00363.00361.00361.003000010855000
2016-11-11361.00361.00360.00361.00270009742000
2016-11-10361.00363.00360.00361.004300015553000
2016-11-09362.00365.00350.00353.006600023600000
2016-11-08361.00363.00360.00361.004000014447000
2016-11-07360.00366.00360.00361.008900032198000
2016-11-04365.00369.00362.00368.004000014657000
2016-11-02369.00371.00367.00369.004500016646000
2016-11-01370.00371.00368.00370.004200015532000
2016-10-31369.00371.00369.00370.004700017392000
2016-10-28369.00369.00367.00369.008200030249000
2016-10-27370.00370.00367.00368.003800014008000
2016-10-26369.00370.00368.00370.004200015502000
2016-10-25369.00369.00367.00369.003700013635000
2016-10-24367.00369.00367.00369.00130004777000
2016-10-21367.00368.00366.00367.00220008071000
2016-10-20366.00368.00366.00367.00240008808000
2016-10-19364.00368.00364.00366.004000014642000
2016-10-18364.00366.00363.00366.004300015689000
2016-10-17359.00363.00359.00362.003300011922000
2016-10-14356.00359.00355.00359.00250008930000
2016-10-13355.00358.00354.00356.00220007838000
2016-10-12358.00359.00357.00357.00160005720000
2016-10-11354.00359.00352.00358.003600012816000
2016-10-07352.00354.00351.00354.003700013041000
2016-10-06349.00352.00349.00352.00140004915000
2016-10-05345.00349.00345.00348.00260009011000
2016-10-04344.00348.00342.00344.003500012045000
2016-10-03349.00352.00345.00345.003400011857000
2016-09-30347.00349.00347.00349.00130004527000
2016-09-29342.00350.00342.00350.003200011108000
2016-09-28340.00343.00337.00342.00220007508000
2016-09-27339.00342.00339.00340.003100010547000
2016-09-26336.00340.00336.00340.00200006766000
2016-09-23335.00337.00333.00337.00290009706000
2016-09-21335.00335.00333.00335.00110003678000
2016-09-20334.00338.00334.00335.00170005717000
2016-09-16335.00335.00333.00335.0080002674000
2016-09-15335.00335.00333.00333.0070002337000
2016-09-14336.00336.00333.00334.00120004011000
2016-09-13337.00337.00333.00335.00140004691000
2016-09-12336.00337.00333.00334.00140004681000
2016-09-09334.00338.00334.00336.00220007377000
2016-09-08335.00336.00335.00336.00130004364000
2016-09-07332.00334.00332.00334.00150004997000
2016-09-06334.00334.00334.00334.0040001336000
2016-09-05333.00334.00333.00334.0090003005000
2016-09-02336.00336.00331.00332.00200006654000
2016-09-01336.00336.00335.00335.00130004360000
2016-08-31333.00337.00332.00336.00240008034000
2016-08-30335.00337.00333.00336.003000010050000
2016-08-29329.00332.00328.00331.00240007915000
2016-08-26333.00333.00327.00327.004200013800000
2016-08-25332.00332.00331.00331.0090002982000
2016-08-24334.00335.00332.00333.00120004008000
2016-08-23330.00335.00326.00334.00260008610000
2016-08-22325.00330.00325.00330.00140004580000
2016-08-19330.00330.00328.00329.00220007251000
2016-08-18329.00331.00328.00331.00140004611000
2016-08-17330.00330.00328.00329.00140004611000
2016-08-16332.00334.00331.00333.00250008312000
2016-08-15330.00332.00329.00330.00100003310000
2016-08-12327.00330.00325.00330.00270008869000
2016-08-10325.00325.00320.00324.00100003238000
2016-08-09324.00325.00324.00325.00150004861000
2016-08-08320.00324.00320.00324.00200006445000
2016-08-05314.00315.00313.00313.00130004075000
2016-08-04318.00318.00312.00313.0070002194000
2016-08-03317.00317.00312.00312.0090002816000
2016-08-02313.00317.00313.00317.0070002202000
2016-08-01320.00321.00315.00317.00150004766000
2016-07-29323.00325.00319.00320.003100010016000
2016-07-28319.00321.00315.00321.00300009580000
2016-07-27319.00319.00315.00316.004000012723000
2016-07-26315.00316.00313.00316.00140004406000
2016-07-25314.00316.00313.00316.003300010377000
2016-07-22313.00314.00312.00312.00250007822000
2016-07-21314.00315.00313.00314.00150004707000
2016-07-20316.00317.00313.00313.00250007867000
2016-07-19313.00316.00313.00315.0070002201000
2016-07-15314.00316.00310.00316.00200006271000
2016-07-14316.00316.00314.00314.0060001888000
2016-07-13314.00318.00312.00312.003600011334000
2016-07-12310.00312.00309.00311.00290009004000
2016-07-11310.00310.00307.00309.00220006793000
2016-07-08309.00309.00303.00305.00310009442000
2016-07-07307.00310.00306.00307.00240007389000
2016-07-06310.00312.00307.00308.00260008021000
2016-07-05306.00312.00306.00310.00210006503000
2016-07-04302.00309.00302.00307.00190005815000
2016-07-01301.00305.00301.00302.00230006972000
2016-06-30303.00303.00301.00301.00170005130000
2016-06-29303.00303.00301.00301.00200006040000
2016-06-28299.00303.00298.00299.00210006290000
2016-06-27300.00306.00299.00301.003400010234000
2016-06-24313.00313.00293.00300.006400019190000
2016-06-23312.00312.00308.00309.00160004939000
2016-06-22309.00311.00309.00310.00160004957000

   ※ 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