[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 
2017-11-212627.002654.002609.002638.001540040609100
2017-11-202591.002636.002587.002627.002770072313900
2017-11-172628.002661.002606.002612.0057100149828400
2017-11-162601.002665.002601.002641.002980078562500
2017-11-152670.002672.002616.002616.0039000102877900
2017-11-142702.002716.002687.002689.003120084207900
2017-11-132756.002756.002695.002709.003000081559400
2017-11-102740.002775.002740.002761.002910080221900
2017-11-092731.002818.002731.002781.0058000160743900
2017-11-082768.002835.002757.002831.0054100151857900
2017-11-072750.002762.002695.002758.0047700130497100
2017-11-062800.002803.002772.002789.0038000105766500
2017-11-022804.002807.002777.002784.003310092339400
2017-11-012835.002835.002802.002827.0040100113069300
2017-10-312795.002824.002778.002822.003400095453600
2017-10-302819.002819.002779.002793.0066500185733200
2017-10-272804.002829.002791.002824.0035800100812700
2017-10-262805.002806.002783.002790.002710075702600
2017-10-252863.002863.002795.002803.002480069841800
2017-10-242836.002869.002829.002852.0036200103273700
2017-10-232835.002840.002823.002837.001640046475300
2017-10-202831.002832.002808.002810.002170061112700
2017-10-192809.002839.002806.002829.002960083617400
2017-10-182779.002807.002765.002805.003140087630400
2017-10-172811.002811.002753.002785.0047100130646900
2017-10-162817.002822.002791.002802.003440096482900
2017-10-132819.002838.002804.002815.002690075778700
2017-10-122848.002848.002818.002823.002090059178800
2017-10-112819.002837.002812.002827.002940083084900
2017-10-102798.002824.002791.002818.003390095412200
2017-10-062818.002844.002768.002798.0062900176074400
2017-10-052821.002864.002809.002814.0050500142916800
2017-10-042811.002821.002801.002821.002210062155700
2017-10-032863.002865.002800.002821.002780078538400
2017-10-022855.002855.002825.002834.003100087920500
2017-09-292857.002857.002818.002829.0060400171470600
2017-09-282855.002872.002835.002861.0052300149490400
2017-09-272899.002899.002840.002854.0041100117540800
2017-09-262887.002887.002855.002873.0038700111153300
2017-09-252884.002894.002878.002887.0039400113681500
2017-09-222913.002913.002881.002884.002160062522300
2017-09-212903.002920.002892.002905.002200063903200
2017-09-202978.002978.002920.002933.003360098764900
2017-09-192985.002993.002946.002990.0039200116643600
2017-09-152943.002985.002914.002978.0064800191040300
2017-09-142929.002972.002929.002939.002810082811500
2017-09-132941.002953.002918.002933.0035900105384100
2017-09-122950.002950.002913.002925.002190064087700
2017-09-112848.002921.002844.002914.0049100142308900
2017-09-082760.002849.002750.002801.0068500191085300
2017-09-072709.002760.002709.002757.002890079195000
2017-09-062620.002670.002620.002664.002580068469400
2017-09-052705.002717.002666.002669.003150084567800
2017-09-042779.002790.002703.002705.0042000114787700
2017-09-012760.002780.002747.002779.0049300136448300
2017-08-312750.002755.002735.002748.003490095786700
2017-08-302736.002747.002710.002741.002510068678900
2017-08-292640.002742.002640.002724.0080500216100800
2017-08-282723.002735.002685.002697.0095500258758700
2017-08-252716.002741.002709.002739.002820076905500
2017-08-242704.002725.002700.002717.003150085493400
2017-08-232731.002737.002702.002709.003130085034900
2017-08-222725.002731.002716.002731.002240061051300
2017-08-212730.002744.002715.002741.001240033902900
2017-08-182745.002754.002725.002730.003200087568500
2017-08-172741.002768.002741.002766.002760076018200
2017-08-162763.002777.002758.002759.002270062741600
2017-08-152763.002776.002745.002770.002890079885700
2017-08-142746.002753.002712.002727.0036800100586400
2017-08-102736.002792.002731.002779.0041100113869400
2017-08-092747.002768.002725.002738.0038700106110400
2017-08-082761.002774.002750.002774.002080057454900
2017-08-072756.002774.002742.002761.002140059121500
2017-08-042722.002747.002708.002747.001750047826900
2017-08-032729.002729.002707.002719.002370064349800
2017-08-022769.002769.002736.002740.002520069222800
2017-08-012746.002766.002744.002766.003620099773500
2017-07-312761.002768.002746.002749.002030055916000
2017-07-282750.002769.002745.002769.003050084159800
2017-07-272750.002771.002742.002752.002910080190300
2017-07-262773.002774.002712.002739.002350064377700
2017-07-252774.002774.002725.002753.001350037200100
2017-07-242745.002774.002719.002774.003230088989900
2017-07-212730.002741.002724.002741.002700073827000
2017-07-202733.002742.002708.002717.003020082279200
2017-07-192717.002745.002706.002733.0046800127826600
2017-07-182718.002718.002682.002712.002310062459200
2017-07-142647.002717.002647.002713.0061200164936000
2017-07-132601.002669.002598.002646.0045100119117000
2017-07-122594.002594.002556.002559.00910023350500
2017-07-112543.002595.002541.002593.002950076013800
2017-07-102557.002561.002540.002543.002940074883300
2017-07-072585.002585.002541.002541.003000076888100
2017-07-062588.002601.002588.002591.001300033703400
2017-07-052595.002606.002588.002592.002550066180400
2017-07-042636.002636.002587.002605.003260084763800
2017-07-032610.002643.002610.002625.0039900104835700
2017-06-302670.002675.002590.002610.0055600145281900
2017-06-292630.002666.002607.002640.0056100148046000
2017-06-282628.002631.002586.002586.002570066857300
2017-06-272640.002650.002634.002642.003260086137300
2017-06-262605.002639.002591.002628.002130055908500
2017-06-232612.002617.002601.002609.002240058442800
2017-06-222621.002632.002606.002606.002360061706600
2017-06-212631.002648.002611.002612.002790073182700
2017-06-202565.002645.002561.002642.0068000178079400
2017-06-192556.002573.002546.002564.002540065105100
2017-06-162566.002582.002555.002562.0048000123264700
2017-06-152538.002559.002536.002548.002810071650300
2017-06-142580.002582.002542.002542.003340085554500
2017-06-132481.002585.002481.002578.0058800150106300
2017-06-122488.002494.002463.002491.002970073829100
2017-06-092513.002519.002489.002490.0044300110931500
2017-06-082564.002564.002522.002523.001860047136200
2017-06-072564.002573.002548.002564.002440062514300
2017-06-062593.002593.002556.002571.003640093650300
2017-06-052573.002593.002555.002584.003170081838800
2017-06-022577.002596.002558.002592.003770097455000
2017-06-012555.002568.002541.002566.003580091474300
2017-05-312540.002559.002520.002529.002740069458700
2017-05-302533.002548.002510.002542.002700068405500
2017-05-292578.002578.002527.002531.001690043059100
2017-05-262576.002585.002560.002575.003840098712500
2017-05-252571.002591.002571.002572.002670068875500
2017-05-242594.002594.002563.002590.003030078130100
2017-05-232565.002605.002565.002574.0073900190566800
2017-05-222568.002568.002541.002553.0044200112889400
2017-05-192588.002594.002566.002584.002290059071700
2017-05-182577.002598.002567.002590.003540091474600
2017-05-172602.002607.002564.002597.0054000139932900
2017-05-162583.002627.002563.002627.0069500180686700
2017-05-152562.002608.002556.002591.0045100116707900
2017-05-122601.002601.002578.002589.003170082040300
2017-05-112626.002630.002611.002618.0038500100906900
2017-05-102622.002636.002595.002608.0044200115323800
2017-05-092601.002630.002597.002627.0063600166431800
2017-05-082628.002639.002600.002626.0067100175855200
2017-05-022579.002614.002573.002599.0051100132655700
2017-05-012546.002587.002521.002576.003770096683300
2017-04-282550.002577.002522.002568.0063000161228000
2017-04-272497.002578.002488.002574.00224900574028100
2017-04-262472.002515.002448.002500.0088000219412100
2017-04-252410.002468.002402.002453.0071600175226300
2017-04-242385.002418.002361.002413.004080097839400
2017-04-212376.002376.002318.002344.003730087308400
2017-04-202291.002399.002287.002358.0065100152976200
2017-04-192282.002310.002272.002279.003390077605200
2017-04-182314.002328.002277.002293.002950067644700
2017-04-172251.002301.002245.002299.002900066254800
2017-04-142295.002313.002245.002255.003540080415000
2017-04-132295.002313.002283.002311.003070070750800
2017-04-122279.002315.002253.002313.0054000123603200
2017-04-112246.002333.002246.002329.0066700153595200
2017-04-102304.002308.002242.002246.0048300108999500
2017-04-072250.002297.002250.002273.004110093656600
2017-04-062323.002323.002236.002241.0045400102601400
2017-04-052374.002375.002323.002331.0050900119269400
2017-04-042308.002358.002282.002305.0054700126283400
2017-04-032312.002364.002312.002328.0044900105140100
2017-03-312378.002378.002299.002299.0054100125937100
2017-03-302368.002370.002346.002358.002910068572000
2017-03-292356.002370.002325.002368.002610061542500
2017-03-282302.002344.002302.002343.003500081608400
2017-03-272266.002295.002255.002287.003510080080300
2017-03-242270.002304.002270.002292.001830041891000
2017-03-232289.002292.002264.002271.002800063684900
2017-03-222326.002330.002291.002291.0045300104544800
2017-03-212363.002382.002360.002365.002010047606500
2017-03-172409.002409.002366.002377.003190075921900
2017-03-162329.002409.002329.002409.003710088672800
2017-03-152356.002377.002340.002346.002450057597000
2017-03-142376.002391.002334.002376.0042900101703300
2017-03-132355.002375.002341.002364.003810089920400
2017-03-102334.002363.002313.002351.0062900147217900
2017-03-092298.002319.002275.002304.0044800103068700
2017-03-082287.002292.002260.002282.0049200112110600
2017-03-072320.002320.002257.002282.0078200178766600
2017-03-062358.002364.002317.002336.0053500124845400
2017-03-032421.002427.002348.002358.0046100109326800
2017-03-022440.002456.002404.002423.003060074318300
2017-03-012404.002430.002379.002403.002960071116200
2017-02-282412.002435.002395.002403.0045800110422900
2017-02-272425.002440.002375.002382.004000095824800
2017-02-242451.002468.002434.002445.002360057743300
2017-02-232464.002485.002462.002476.001530037797500
2017-02-222451.002476.002438.002458.003670090126400
2017-02-212473.002473.002437.002461.003800093264300
2017-02-202502.002514.002470.002471.003430085216300
2017-02-172581.002586.002512.002512.0047700120851200
2017-02-162611.002621.002583.002596.001410036699200
2017-02-152621.002639.002592.002607.002210057716300
2017-02-142650.002650.002575.002582.002790072883300
2017-02-132641.002641.002618.002628.001430037602700
2017-02-102590.002625.002589.002622.003080080486600
2017-02-092517.002578.002517.002560.001860047520900
2017-02-082535.002535.002505.002520.001150028926600
2017-02-072565.002567.002525.002526.001260031992700
2017-02-062604.002604.002545.002565.001130029017300
2017-02-032526.002583.002526.002570.002900074196600
2017-02-022586.002586.002524.002531.001590040445700
2017-02-012550.002585.002535.002578.001800046209400
2017-01-312523.002571.002512.002555.003360085635100
2017-01-302589.002592.002543.002550.001240031713500
2017-01-272590.002607.002569.002586.002670069209900
2017-01-262548.002563.002518.002562.002600066304300
2017-01-252533.002533.002494.002509.002340058758400
2017-01-242439.002473.002437.002470.002130052375800
2017-01-232446.002452.002426.002427.001490036312500
2017-01-202435.002488.002435.002480.001990049196400
2017-01-192434.002461.002405.002454.001410034465800
2017-01-182433.002434.002390.002407.003290079314500
2017-01-172445.002452.002430.002434.002150052418400
2017-01-162466.002471.002444.002454.001140027989100
2017-01-132423.002478.002423.002455.001710041973300
2017-01-122467.002468.002415.002436.003430083563300
2017-01-112551.002556.002453.002463.0043200107142600
2017-01-102565.002571.002530.002549.003410087124000
2017-01-062568.002577.002540.002561.0041200105430300
2017-01-052563.002609.002562.002603.003550092146300
2017-01-042559.002571.002539.002561.003840098139400
2016-12-302558.002558.002509.002551.002620066569400
2016-12-292555.002562.002529.002548.0040600103437500
2016-12-282562.002570.002540.002559.0047300120871300
2016-12-272540.002587.002540.002576.001620041576600
2016-12-262574.002587.002554.002570.003030077994300
2016-12-222516.002549.002516.002536.002860072478800
2016-12-212575.002575.002514.002519.002300058222900
2016-12-202504.002579.002481.002573.003690093721000
2016-12-192490.002510.002480.002504.002700067457100
2016-12-162484.002500.002476.002492.002800069748900
2016-12-152462.002477.002439.002472.002930072155700
2016-12-142500.002508.002443.002446.002340057763500
2016-12-132427.002496.002427.002496.002670065989900
2016-12-122404.002441.002387.002440.001650040003200
2016-12-092359.002402.002359.002399.003640086527000
2016-12-082368.002389.002335.002385.003250076943100
2016-12-072335.002359.002312.002327.002690062603400
2016-12-062346.002346.002297.002308.004010092654400
2016-12-052343.002343.002295.002316.002710062814100
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

   ※ 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