[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 
2017-04-272497.002578.002488.002574.00224900574028100
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
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

   ※ 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