[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 
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
2016-06-21308.00311.00308.00310.00210006496000
2016-06-20312.00312.00308.00312.0080002491000
2016-06-17305.00309.00304.00309.00320009784000
2016-06-16311.00311.00302.00302.005900018124000
2016-06-15310.00314.00310.00312.00170005302000
2016-06-14314.00317.00311.00314.00290009094000
2016-06-13319.00319.00311.00313.004100012905000
2016-06-10325.00325.00318.00319.004800015484000
2016-06-09317.00324.00317.00321.006100019483000
2016-06-08316.00317.00314.00317.00170005364000
2016-06-07318.00318.00314.00315.003500011032000
2016-06-06317.00317.00315.00316.00100003160000
2016-06-03316.00318.00316.00317.00160005067000
2016-06-02319.00319.00315.00315.00270008535000
2016-06-01317.00320.00317.00317.00300009550000
2016-05-31320.00320.00315.00315.007200022903000
2016-05-30316.00319.00315.00319.00310009812000
2016-05-27319.00319.00316.00316.00270008580000
2016-05-26323.00323.00317.00321.003500011221000
2016-05-25317.00318.00317.00318.00160005084000
2016-05-24316.00317.00316.00317.00110003480000
2016-05-23319.00319.00314.00316.003900012327000
2016-05-20321.00321.00318.00319.00170005425000
2016-05-19319.00323.00319.00321.00110003526000
2016-05-18316.00321.00316.00320.00210006687000
2016-05-17321.00321.00318.00318.00220007022000
2016-05-16319.00324.00319.00321.004000012850000
2016-05-13321.00321.00311.00311.00170005346000
2016-05-12317.00318.00316.00316.00100003170000
2016-05-11316.00317.00316.00317.00190006014000
2016-05-10316.00318.00311.00315.007200022643000
2016-05-09322.00324.00320.00320.0060001933000
2016-05-06320.00322.00318.00322.003900012480000
2016-05-02327.00332.00313.00320.005000016044000
2016-04-28330.00333.00329.00329.00300009913000
2016-04-27333.00333.00329.00330.00260008606000
2016-04-26336.00336.00332.00333.00200006680000
2016-04-25338.00338.00333.00337.00190006384000
2016-04-22330.00332.00328.00332.00210006939000
2016-04-21331.00334.00331.00333.003200010645000
2016-04-20325.00330.00325.00329.004600015083000
2016-04-19326.00326.00325.00326.0070002281000
2016-04-18320.00324.00320.00322.00250008040000
2016-04-15326.00328.00321.00321.003900012635000
2016-04-14323.00326.00323.00326.003600011699000
2016-04-13319.00321.00318.00319.00310009905000
2016-04-12317.00318.00317.00317.0080002540000
2016-04-11315.00317.00315.00317.00120003788000
2016-04-08317.00322.00315.00317.003400010823000
2016-04-07314.00319.00314.00319.00180005690000
2016-04-06316.00317.00312.00314.00300009423000
2016-04-05323.00326.00319.00320.00300009636000
2016-04-04330.00330.00326.00329.00210006892000
2016-04-01340.00340.00326.00327.007100023546000
2016-03-31342.00344.00341.00344.004200014411000
2016-03-30346.00346.00341.00344.003000010307000
2016-03-29344.00350.00340.00350.007200024899000
2016-03-28360.00362.00356.00362.009600034497000
2016-03-25358.00361.00358.00360.006700024086000
2016-03-24358.00360.00357.00358.003600012909000
2016-03-23359.00360.00356.00358.004900017563000
2016-03-22353.00359.00353.00359.003200011400000
2016-03-18356.00356.00349.00353.004300015126000
2016-03-17355.00360.00353.00356.004100014602000
2016-03-16358.00359.00354.00355.00240008543000
2016-03-15357.00359.00353.00356.003700013181000
2016-03-14350.00355.00350.00352.008500029918000
2016-03-11336.00341.00336.00338.004000013514000
2016-03-10337.00340.00335.00336.00140004716000
2016-03-09338.00338.00335.00335.00150005036000
2016-03-08341.00341.00336.00336.00170005744000
2016-03-07339.00340.00336.00339.003000010136000
2016-03-04333.00335.00333.00335.00180006015000
2016-03-03329.00333.00329.00333.00140004637000
2016-03-02326.00329.00326.00329.00260008513000
2016-03-01325.00330.00320.00322.004500014576000
2016-02-29332.00334.00326.00327.003600011886000
2016-02-26333.00333.00327.00331.003100010260000
2016-02-25322.00330.00322.00327.003100010127000
2016-02-24313.00329.00313.00322.006700021630000
2016-02-23324.00329.00318.00319.004300013869000
2016-02-22326.00328.00323.00323.00220007155000
2016-02-19324.00327.00322.00323.00100003245000
2016-02-18329.00333.00324.00330.00250008186000
2016-02-17321.00325.00319.00322.00270008685000
2016-02-16315.00329.00315.00319.00270008659000
2016-02-15308.00321.00308.00320.003900012230000
2016-02-12325.00330.00303.00305.008100025632000
2016-02-10335.00343.00332.00340.00220007379000
2016-02-09336.00344.00333.00339.00270009094000
2016-02-08337.00345.00337.00343.004700016097000
2016-02-05343.00344.00331.00336.003700012589000
2016-02-04343.00345.00342.00345.004700016121000
2016-02-03348.00348.00336.00343.004500015427000
2016-02-02349.00355.00349.00352.00260009148000
2016-02-01351.00353.00347.00353.005700019923000
2016-01-29344.00347.00341.00346.003400011701000
2016-01-28341.00343.00340.00340.003800012972000
2016-01-27337.00341.00337.00341.003000010144000
2016-01-26335.00336.00334.00335.00240008039000
2016-01-25338.00344.00335.00337.00180006094000
2016-01-22333.00341.00330.00341.004800016062000
2016-01-21335.00337.00322.00325.005100016896000
2016-01-20338.00346.00337.00338.004700015949000
2016-01-19343.00343.00335.00336.00290009776000
2016-01-18336.00346.00333.00343.00240008129000
2016-01-15351.00355.00345.00346.00280009824000
2016-01-14349.00354.00340.00351.005300018459000
2016-01-13345.00355.00345.00353.003500012347000
2016-01-12353.00353.00340.00340.004900016941000
2016-01-08351.00357.00351.00353.004100014448000
2016-01-07357.00357.00352.00354.003400012046000
2016-01-06359.00364.00358.00359.00200007195000
2016-01-05356.00367.00356.00359.00230008327000
2016-01-04367.00371.00362.00362.004700017231000
2015-12-30366.00369.00361.00367.00190006953000
2015-12-29359.00362.00359.00362.003700013358000
2015-12-28356.00358.00353.00358.00150005341000
2015-12-25355.00355.00349.00351.008000028190000
2015-12-24354.00355.00351.00353.00280009875000
2015-12-22355.00357.00354.00354.00240008527000
2015-12-21359.00359.00352.00355.00240008521000
2015-12-18359.00361.00358.00359.005200018705000
2015-12-17363.00365.00361.00363.004700017108000
2015-12-16360.00363.00356.00361.003700013360000
2015-12-15358.00362.00352.00353.005100018299000
2015-12-14364.00364.00359.00361.007600027401000
2015-12-11364.00365.00363.00364.005200018926000
2015-12-10369.00369.00363.00365.005000018300000
2015-12-09369.00371.00368.00368.003200011806000
2015-12-08371.00372.00369.00371.003800014103000
2015-12-07371.00374.00369.00373.005100018971000
2015-12-04368.00372.00368.00371.003700013678000
2015-12-03364.00373.00362.00373.0014200052340000
2015-12-02372.00375.00370.00372.005300019718000
2015-12-01369.00374.00368.00372.007300027105000

   ※ 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