[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 
2017-12-151980.001989.001975.001985.00610012089700
2017-12-141969.001987.001968.001986.001100021779300
2017-12-131968.001978.001964.001964.0044008659400
2017-12-121977.001977.001917.001968.00830016238700
2017-12-111980.001980.001960.001977.00760014980300
2017-12-081947.001965.001947.001962.00580011324500
2017-12-071950.001960.001942.001955.0042008195700
2017-12-061960.001966.001942.001947.001030020111300
2017-12-051965.001966.001958.001958.0038007455100
2017-12-041964.001966.001960.001962.0048009425100
2017-12-011967.001970.001961.001964.0040007863000
2017-11-301970.001975.001957.001967.0024004714900
2017-11-291978.001978.001962.001970.0049009651200
2017-11-281975.001975.001967.001971.0039007690900
2017-11-271977.001978.001965.001972.0025004928600
2017-11-241965.001978.001950.001967.0034006673800
2017-11-221970.001971.001947.001965.00560010967300
2017-11-211964.001969.001948.001960.0015002936500
2017-11-201958.001964.001951.001964.0031006068400
2017-11-171974.001974.001952.001953.0033006462800
2017-11-161951.001969.001951.001963.0044008631100
2017-11-151987.001987.001942.001962.00920018063500
2017-11-141984.001990.001973.001982.00530010495700
2017-11-131983.001990.001975.001985.00530010501700
2017-11-101949.001990.001933.001983.002260044374700
2017-11-091925.001950.001925.001945.00790015339300
2017-11-081935.001940.001925.001932.0025004825800
2017-11-071939.001939.001921.001928.001050020308700
2017-11-061945.001951.001941.001943.0025004866700
2017-11-021948.001948.001936.001941.0036006983900
2017-11-011949.001950.001938.001948.00540010503400
2017-10-311943.001950.001940.001950.0038007393000
2017-10-301943.001950.001941.001949.001720033505400
2017-10-271929.001947.001928.001938.00670012987700
2017-10-261928.001928.001910.001928.001360026118400
2017-10-251946.001946.001913.001917.001160022313400
2017-10-241938.001946.001935.001942.00820015908800
2017-10-231918.001942.001917.001938.001310025282600
2017-10-201907.001914.001902.001914.00960018312200
2017-10-191914.001920.001910.001915.00750014360500
2017-10-181907.001920.001907.001920.001060020281800
2017-10-171907.001916.001906.001907.0040007635400
2017-10-161903.001914.001903.001911.00580011072700
2017-10-131909.001916.001901.001903.00800015280600
2017-10-121902.001907.001901.001907.0038007233400
2017-10-111905.001905.001896.001901.0042007982400
2017-10-101908.001914.001899.001905.00890016944100
2017-10-061906.001914.001906.001910.0030005727100
2017-10-051905.001907.001904.001906.0020003811500
2017-10-041905.001915.001904.001914.0039007442600
2017-10-031913.001919.001894.001903.0050009549300
2017-10-021897.001920.001892.001913.00780014860500
2017-09-291900.001912.001890.001897.00580011024100
2017-09-281898.001900.001884.001900.0051009663600
2017-09-271958.001958.001881.001902.0046008763900
2017-09-26382.00387.00382.00386.005000019191000
2017-09-25384.00386.00382.00382.00260009971000
2017-09-22384.00386.00384.00384.00100003852000
2017-09-21390.00390.00382.00385.004100015839000
2017-09-20386.00386.00384.00386.00220008478000
2017-09-19381.00386.00381.00384.006300024141000
2017-09-15375.00380.00375.00379.00230008685000
2017-09-14374.00376.00374.00376.00160006005000
2017-09-13376.00376.00372.00372.00210007856000
2017-09-12371.00378.00370.00376.002900010854000
2017-09-11367.00371.00367.00370.00160005920000
2017-09-08369.00369.00365.00366.005700020946000
2017-09-07374.00374.00371.00373.00110004104000
2017-09-06368.00372.00368.00370.00120004449000
2017-09-05372.00372.00368.00368.00240008876000
2017-09-04375.00375.00370.00370.00140005217000
2017-09-01375.00382.00374.00376.003400012815000
2017-08-31375.00375.00372.00372.00140005238000
2017-08-30374.00375.00373.00374.00200007482000
2017-08-29368.00372.00367.00370.005700021024000
2017-08-28379.00379.00374.00374.00130004890000
2017-08-25375.00377.00375.00375.00220008260000
2017-08-24373.00377.00373.00375.002800010521000
2017-08-23372.00374.00371.00373.00210007825000
2017-08-22374.00374.00370.00371.00160005949000
2017-08-21380.00380.00373.00373.00190007145000
2017-08-18377.00377.00375.00375.00210007904000
2017-08-17374.00378.00374.00377.00160006020000
2017-08-16376.00378.00372.00374.003800014201000
2017-08-15374.00377.00371.00375.00200007493000
2017-08-14372.00375.00370.00374.005300019726000
2017-08-10377.00378.00376.00376.00230008661000
2017-08-09382.00382.00378.00379.00260009891000
2017-08-08384.00385.00381.00384.00250009583000
2017-08-07384.00384.00365.00382.0012000045397000
2017-08-04398.00401.00396.00399.002900011548000
2017-08-03395.00398.00395.00397.00200007926000
2017-08-02394.00398.00394.00396.00210008325000
2017-08-01406.00406.00394.00401.003600014423000
2017-07-31402.00406.00402.00406.006900027907000
2017-07-28401.00401.00398.00400.003000012005000
2017-07-27399.00402.00398.00399.004800019203000
2017-07-26396.00399.00396.00399.003200012730000
2017-07-25396.00396.00393.00395.00230009090000
2017-07-24393.00396.00393.00396.003700014589000
2017-07-21390.00394.00389.00393.003600014118000
2017-07-20389.00391.00388.00390.00230008958000
2017-07-19383.00390.00383.00389.004400017069000
2017-07-18383.00385.00383.00384.00130004995000
2017-07-14384.00384.00382.00383.002800010740000
2017-07-13387.00388.00384.00385.00150005793000
2017-07-12383.00389.00383.00387.002700010442000
2017-07-11381.00385.00381.00384.003000011509000
2017-07-10378.00383.00378.00382.003000011456000
2017-07-07377.00381.00377.00378.004300016273000
2017-07-06380.00381.00376.00381.00260009882000
2017-07-05384.00385.00374.00381.008900033852000
2017-07-04392.00392.00383.00384.005600021664000
2017-07-03396.00396.00388.00388.007200028120000
2017-06-30393.00396.00391.00396.003100012214000
2017-06-29392.00394.00391.00394.003200012562000
2017-06-28391.00392.00390.00392.00140005476000
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

   ※ 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。 

Twitter