[7447 東証1部] ナガイレーベン 日足 時系列データ

[7447 東証1部] ナガイレーベン (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-022383.002391.002338.002349.001230028959000
2016-12-012419.002447.002379.002398.003140075614000
2016-11-302367.002384.002355.002372.002500059222300
2016-11-292360.002379.002344.002365.003110073421300
2016-11-282450.002450.002397.002398.003370081183100
2016-11-252420.002441.002415.002440.002300055873200
2016-11-242400.002415.002360.002414.002510060289400
2016-11-222345.002395.002341.002387.002660063177500
2016-11-212344.002361.002303.002345.001720040270100
2016-11-182320.002320.002297.002307.002510057973200
2016-11-172299.002317.002282.002308.002170049932600
2016-11-162266.002298.002214.002298.003250073921400
2016-11-152251.002251.002214.002249.001400031366800
2016-11-142259.002259.002233.002247.001880042215700
2016-11-112241.002245.002195.002222.002630058482900
2016-11-102198.002219.002188.002210.003710081799100
2016-11-092199.002210.002081.002098.003740079257800
2016-11-082188.002202.002174.002186.001480032346300
2016-11-072195.002195.002163.002186.001690036874500
2016-11-042154.002171.002103.002167.003530075747400
2016-11-022198.002198.002131.002158.0057600124344200
2016-11-012290.002290.002210.002231.003050068143700
2016-10-312286.002310.002278.002308.001940044633800
2016-10-282276.002304.002252.002294.004320098755500
2016-10-272254.002285.002244.002262.002350053148100
2016-10-262253.002267.002244.002255.002080046896300
2016-10-252248.002266.002246.002264.001710038613700
2016-10-242220.002253.002220.002246.001180026449900
2016-10-212243.002243.002217.002231.001070023854200
2016-10-202211.002242.002200.002241.002080046316200
2016-10-192168.002207.002147.002205.002210048350500
2016-10-182179.002214.002149.002170.002750059593500
2016-10-172140.002167.002129.002160.002430052345300
2016-10-142178.002178.002145.002151.003680079442600
2016-10-132218.002226.002180.002185.003780082942100
2016-10-122198.002226.002170.002218.002750060849000
2016-10-112235.002239.002202.002228.001890042010200
2016-10-072300.002303.002214.002245.004400098892500
2016-10-062329.002329.002260.002264.003930089956300
2016-10-052274.002313.002256.002311.004140095194900
2016-10-042271.002271.002221.002265.002630059328500
2016-10-032270.002277.002231.002248.002180049199200
2016-09-302234.002246.002205.002239.002270050671800
2016-09-292230.002255.002215.002253.002380053293000
2016-09-282203.002229.002191.002224.001610035592400
2016-09-272148.002181.002109.002181.004070087883800
2016-09-262229.002229.002127.002131.003280070630700
2016-09-232218.002244.002174.002230.0064200142935200
2016-09-212066.002180.002062.002175.004370093429700
2016-09-202045.002090.002044.002066.003580074032000
2016-09-162100.002100.002050.002059.003350069091400
2016-09-152108.002124.002067.002082.002230046524000
2016-09-142074.002106.002071.002097.001740036466300
2016-09-132070.002086.002057.002074.001490030906200
2016-09-122090.002105.002036.002043.003520072447600
2016-09-092087.002171.002087.002164.0068900146740100
2016-09-082085.002122.002085.002115.001780037519300
2016-09-072081.002094.002057.002090.002710056311700
2016-09-062071.002115.002071.002098.002320048568900
2016-09-052089.002103.002068.002095.001660034678200
2016-09-022065.002085.002052.002066.002810058103300
2016-09-012095.002100.002061.002077.002410050120200
2016-08-312093.002104.002059.002102.003250067746400
2016-08-302050.002065.002040.002054.001960040230800
2016-08-292051.002086.002039.002047.004450091435900
2016-08-262154.002168.002130.002145.0047000100928700
2016-08-252154.002175.002150.002162.002670057753000
2016-08-242144.002175.002144.002169.002100045406000
2016-08-232146.002155.002128.002143.004020086089800
2016-08-222132.002171.002125.002166.002480053417600
2016-08-192140.002144.002113.002129.003570076041400
2016-08-182226.002226.002128.002134.003880083624800
2016-08-172240.002254.002170.002176.0052100114245400
2016-08-162329.002329.002266.002269.002940067191000
2016-08-152371.002379.002325.002327.001980046541700
2016-08-122391.002399.002362.002371.001870044426400
2016-08-102320.002373.002304.002372.001340031497800
2016-08-092309.002327.002290.002321.001750040455000
2016-08-082355.002355.002290.002303.003000069220000
2016-08-052350.002371.002316.002324.001580036909600
2016-08-042377.002387.002331.002342.001770041636300
2016-08-032400.002401.002363.002365.001890044910600
2016-08-022414.002442.002410.002427.001930046866700
2016-08-012423.002453.002390.002424.002800067836800
2016-07-292422.002453.002380.002453.002340056562400
2016-07-282400.002445.002371.002402.002610062652400
2016-07-272457.002496.002409.002434.0041800101932800
2016-07-262484.002492.002436.002444.002520061868600
2016-07-252492.002522.002470.002476.001690042063500
2016-07-222494.002518.002473.002507.002080051928700
2016-07-212550.002553.002518.002546.001950049535200
2016-07-202535.002543.002483.002536.002880072399900
2016-07-192585.002585.002538.002550.003470088682900
2016-07-152555.002589.002525.002537.002920074382500
2016-07-142469.002591.002469.002589.0040600103997900
2016-07-132525.002547.002454.002473.002900072385500
2016-07-122541.002550.002510.002525.003910098970100
2016-07-112441.002528.002427.002522.003330083158200
2016-07-082453.002471.002359.002359.003120074787600
2016-07-072433.002457.002427.002444.001600039083400
2016-07-062412.002452.002383.002433.002390057874000
2016-07-052490.002490.002452.002456.001410034725700
2016-07-042437.002504.002437.002491.003610089706900
2016-07-012485.002488.002458.002464.002900071749200
2016-06-302425.002488.002422.002460.003680090642400
2016-06-292462.002494.002430.002453.003090075888600
2016-06-282323.002498.002323.002458.004120099966600
2016-06-272237.002370.002221.002363.003210073983800
2016-06-242357.002379.002150.002156.002630058432000
2016-06-232352.002362.002325.002359.001210028402300
2016-06-222324.002329.002276.002324.003420078768800
2016-06-212296.002342.002275.002331.002040047229400
2016-06-202349.002358.002324.002326.001500035083100
2016-06-172320.002370.002295.002323.003000069663900
2016-06-162322.002345.002284.002290.003480080305400
2016-06-152340.002372.002316.002322.002760064661600
2016-06-142325.002375.002314.002358.002290053698600
2016-06-132401.002420.002337.002340.003630085814900
2016-06-102522.002522.002446.002463.0046900117223500
2016-06-092513.002513.002445.002473.001790044281100
2016-06-082502.002512.002480.002511.001400034969200
2016-06-072470.002500.002448.002499.002170054033300
2016-06-062403.002488.002394.002476.002790068469100
2016-06-032414.002459.002413.002451.001230030005600
2016-06-022387.002451.002375.002414.001890045649300
2016-06-012500.002500.002428.002436.001950048035500
2016-05-312482.002498.002451.002498.003330082952600
2016-05-302450.002483.002427.002482.001300031926600
2016-05-272466.002466.002421.002432.001380033640400
2016-05-262438.002460.002398.002454.003610088308800
2016-05-252425.002436.002399.002405.001240029925700
2016-05-242404.002445.002386.002405.002760066501200
2016-05-232370.002415.002341.002415.0056000133699600
2016-05-202343.002392.002328.002390.003890092389200
2016-05-192324.002370.002323.002358.0057600135544200
2016-05-182303.002326.002281.002298.003630083588800
2016-05-172300.002319.002280.002303.0050200115155000
2016-05-162240.002306.002240.002267.003330075574600
2016-05-132238.002259.002191.002237.002920065189000
2016-05-122203.002250.002164.002238.004160091834800
2016-05-112248.002267.002216.002230.001890042221500
2016-05-102212.002250.002200.002237.003510078177100
2016-05-092229.002230.002188.002206.001700037541200
2016-05-062194.002229.002172.002229.003430075724500
2016-05-022176.002198.002142.002187.002680058142600
2016-04-282304.002327.002248.002255.003130071522700
2016-04-272262.002269.002230.002259.003010067789400
2016-04-262283.002283.002180.002227.0053800119762000
2016-04-252318.002318.002290.002298.001190027346900
2016-04-222326.002332.002285.002329.002590059836600
2016-04-212320.002328.002251.002326.002820065285800
2016-04-202284.002315.002251.002284.004320098767100
2016-04-192270.002273.002242.002266.002730061679600
2016-04-182213.002261.002213.002216.003200071373700
2016-04-152322.002337.002300.002306.002180050503900
2016-04-142342.002344.002281.002344.003080071505600
2016-04-132291.002324.002279.002320.001650038027700
2016-04-122227.002300.002227.002290.001820041536700
2016-04-112237.002267.002220.002263.001980044461100
2016-04-082198.002291.002192.002266.0046500104552700
2016-04-072175.002260.002175.002246.003420076360600
2016-04-062300.002317.002173.002190.00102000227945800
2016-04-052178.002352.002170.002319.00138400316787200
2016-04-042160.002221.002110.002134.0065600141135800
2016-04-012314.002321.002159.002187.0079000175710800
2016-03-312343.002377.002314.002314.003330077828000
2016-03-302360.002380.002314.002317.004160097305000
2016-03-292321.002370.002321.002342.0044900105151400
2016-03-282250.002321.002250.002321.0047400108607600
2016-03-252190.002250.002182.002240.002330051873000
2016-03-242222.002247.002186.002188.003420075542500
2016-03-232210.002270.002196.002220.004130092142900
2016-03-222160.002198.002131.002198.004490097595700
2016-03-182151.002199.002076.002102.0050200106298700
2016-03-172185.002219.002155.002164.002790060907300
2016-03-162180.002193.002157.002178.001440031340000
2016-03-152162.002219.002138.002189.003300072117400
2016-03-142145.002169.002127.002169.002240048306900
2016-03-112065.002119.002060.002112.0055300115194400
2016-03-102018.002077.002018.002060.003990082053400
2016-03-091970.002004.001969.001990.003520069906300
2016-03-081962.001987.001912.001968.005090099497300
2016-03-072021.002030.001958.001970.001690033547100
2016-03-041934.002021.001932.002011.004120081750200
2016-03-031918.001932.001897.001915.002870054832400
2016-03-021872.001950.001872.001918.004490086223800
2016-03-011943.001945.001857.001861.0084000158427500
2016-02-292060.002068.001967.001969.0052500105883000
2016-02-262009.002063.002005.002025.003600073170400
2016-02-252034.002053.002008.002039.003520071630700
2016-02-242019.002080.002009.002033.0055600114042100
2016-02-231996.002049.001984.002024.004820097398700
2016-02-221943.002019.001943.001993.003420067962800
2016-02-191924.001967.001918.001947.002960057504200
2016-02-181939.001979.001927.001954.003360065761000
2016-02-171900.001955.001845.001878.004390083273400
2016-02-161908.001966.001901.001904.0052600101712000
2016-02-151870.001929.001853.001920.004020075934700
2016-02-121800.001854.001783.001790.0068100123448000
2016-02-101917.001950.001849.001863.004910092362200
2016-02-091910.001970.001901.001912.0059200114670900
2016-02-081927.001981.001920.001965.002730053198600
2016-02-051937.001990.001930.001968.003310064903700
2016-02-042000.002006.001967.001977.002390047439000
2016-02-031977.002036.001956.002014.0078300157240400
2016-02-021974.002025.001969.002013.003480069604800
2016-02-011933.001980.001930.001974.004220082717400
2016-01-291883.001946.001862.001916.005210098802400
2016-01-281882.001913.001859.001862.003250061108200
2016-01-271865.001899.001865.001899.001810034215700
2016-01-261850.001884.001841.001841.002110039150700
2016-01-251851.001908.001850.001895.002460046259500
2016-01-221772.001840.001758.001839.005310095392600
2016-01-211750.001815.001740.001741.0069300122977400
2016-01-201797.001841.001786.001789.0075400136450500
2016-01-191840.001854.001790.001794.003270059257300
2016-01-181854.001873.001840.001854.003210059524300
2016-01-151928.001947.001881.001892.002920055622800
2016-01-141900.001909.001877.001901.004620087443400
2016-01-131928.001949.001909.001913.003730071763600
2016-01-121967.002045.001924.001928.0056400110324900
2016-01-082004.002033.001974.001983.003940078759800
2016-01-072036.002071.002009.002019.0065100132308800
2016-01-062042.002069.002021.002038.003120063726400
2016-01-052007.002042.002006.002023.004420089469600
2016-01-042034.002057.001991.002007.004500090578900
2015-12-302029.002082.002020.002072.003830078710900
2015-12-292029.002029.001973.002022.0067700135682500
2015-12-282020.002052.001961.002006.0099100197517200
2015-12-252061.002099.002036.002040.004510092704900
2015-12-242136.002164.002090.002090.0059900127153600
2015-12-222179.002184.002115.002123.0061500131310200
2015-12-212163.002210.002151.002191.0056900124127900
2015-12-182233.002233.002160.002160.004130090622200
2015-12-172222.002272.002222.002233.0058700131547500
2015-12-162176.002198.002139.002194.0054300117696600
2015-12-152149.002189.002140.002154.003960085570400
2015-12-142100.002161.002100.002156.002810059953600
2015-12-112139.002180.002139.002162.0058300125284000
2015-12-102119.002153.002112.002118.002710057597600
2015-12-092196.002206.002133.002137.003900084028900
2015-12-082208.002236.002193.002198.002450054087000
2015-12-072204.002245.002204.002208.002950065590100
2015-12-042221.002221.002180.002182.003690080959000
2015-12-032219.002244.002209.002231.002850063411800
2015-12-022235.002244.002221.002235.002450054741900
2015-12-012183.002242.002183.002225.003540078657300
2015-11-302194.002194.002155.002162.002330050577200
2015-11-272178.002183.002135.002144.001900040947800
2015-11-262167.002189.002167.002178.002620057054500

   ※ 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