[7530 大証2部] ナブコドア 日足 時系列データ

[7530 大証2部] ナブコドア (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2012-07-26941.00941.00941.00941.001000941000
2012-07-25937.00937.00937.00937.001000937000
2012-07-24952.00952.00952.00952.001000952000
2012-07-2300
2012-07-2000
2012-07-1900
2012-07-18977.00977.00977.00977.001000977000
2012-07-1700
2012-07-1300
2012-07-121000.001000.001000.001000.0020002000000
2012-07-1100
2012-07-1000
2012-07-0900
2012-07-061049.001050.001044.001044.0040004193000
2012-07-0500
2012-07-041070.001070.001070.001070.0010001070000
2012-07-031061.001070.001061.001070.0030003192000
2012-07-021060.001100.001060.001061.0050005347000
2012-06-291042.001042.001042.001042.0010001042000
2012-06-281050.001058.001045.001045.0040004207000
2012-06-271036.001036.001036.001036.0020002072000
2012-06-2600
2012-06-251051.001059.001047.001047.0050005261000
2012-06-221043.001043.001041.001041.0020002084000
2012-06-211073.001073.001073.001073.0010001073000
2012-06-2000
2012-06-191082.001082.001082.001082.0010001082000
2012-06-181080.001100.001080.001100.0040004352000
2012-06-151034.001061.001034.001056.0030003151000
2012-06-141056.001056.001056.001056.0030003168000
2012-06-1300
2012-06-121078.001130.001078.001130.0060006638000
2012-06-111043.001078.001043.001078.0070007453000
2012-06-081040.001053.001038.001038.002200023045000
2012-06-071029.001040.001029.001037.001400014512000
2012-06-061010.001028.001010.001028.0060006129000
2012-06-05990.001010.00990.001010.0070007002000
2012-06-0400
2012-06-011030.001036.001029.001029.001700017543000
2012-05-311032.001032.001031.001032.002400024766000
2012-05-3000
2012-05-29882.00882.00882.00882.0020001764000
2012-05-2800
2012-05-25865.00865.00865.00865.001000865000
2012-05-2400
2012-05-2300
2012-05-2200
2012-05-2100
2012-05-1800
2012-05-1700
2012-05-1600
2012-05-1500
2012-05-1400
2012-05-11865.00865.00865.00865.001000865000
2012-05-10835.00835.00835.00835.001000835000
2012-05-0900
2012-05-0800
2012-05-0700
2012-05-0200
2012-05-01865.00880.00865.00880.0020001745000
2012-04-2700
2012-04-2600
2012-04-25873.00873.00850.00850.0030002596000
2012-04-2400
2012-04-23873.00873.00873.00873.001000873000
2012-04-20873.00873.00873.00873.001000873000
2012-04-19858.00858.00858.00858.001000858000
2012-04-1800
2012-04-1700
2012-04-1600
2012-04-13864.00864.00864.00864.001000864000
2012-04-12850.00865.00850.00865.0020001715000
2012-04-1100
2012-04-1000
2012-04-09844.00844.00844.00844.001000844000
2012-04-0600
2012-04-0500
2012-04-0400
2012-04-0300
2012-04-0200
2012-03-3000
2012-03-2900
2012-03-2800
2012-03-27902.00902.00880.00885.0030002667000
2012-03-2600
2012-03-23885.00885.00885.00885.0020001770000
2012-03-2200
2012-03-2100
2012-03-1900
2012-03-16885.00885.00885.00885.001000885000
2012-03-1500
2012-03-14857.00870.00850.00870.0060005147000
2012-03-13842.00857.00842.00857.0020001699000
2012-03-1200
2012-03-09850.00850.00850.00850.001000850000
2012-03-0800
2012-03-0700
2012-03-0600
2012-03-0500
2012-03-0200
2012-03-0100
2012-02-2900
2012-02-2800
2012-02-2700
2012-02-24864.00864.00864.00864.0030002592000
2012-02-23868.00868.00868.00868.001000868000
2012-02-2200
2012-02-2100
2012-02-20860.00867.00860.00867.0020001727000
2012-02-1700
2012-02-1600
2012-02-15865.00865.00865.00865.001000865000
2012-02-1400
2012-02-13854.00854.00854.00854.001000854000
2012-02-1000
2012-02-0900
2012-02-0800
2012-02-0700
2012-02-06849.00855.00849.00855.0030002554000
2012-02-03841.00841.00841.00841.0030002523000
2012-02-0200
2012-02-01839.00839.00839.00839.001000839000
2012-01-3100
2012-01-3000
2012-01-27867.00867.00867.00867.0040003468000
2012-01-26853.00867.00853.00867.0020001720000
2012-01-25850.00850.00840.00840.0020001690000
2012-01-2400
2012-01-23840.00840.00839.00839.0020001679000
2012-01-2000
2012-01-1900
2012-01-1800
2012-01-17850.00850.00850.00850.001000850000
2012-01-1600
2012-01-13820.00845.00820.00845.0020001665000
2012-01-1200
2012-01-11830.00830.00830.00830.001000830000
2012-01-1000
2012-01-0600
2012-01-0500
2012-01-0400
2011-12-3000
2011-12-2900
2011-12-2800
2011-12-2700
2011-12-2600
2011-12-22842.00842.00842.00842.0030002526000
2011-12-2100
2011-12-2000
2011-12-1900
2011-12-1600
2011-12-15842.00842.00842.00842.001000842000
2011-12-14842.00842.00842.00842.001000842000
2011-12-13815.00827.00815.00827.0040003272000
2011-12-1200
2011-12-0900
2011-12-08887.00887.00887.00887.0070006209000
2011-12-0700
2011-12-06852.00852.00852.00852.001000852000
2011-12-05851.00851.00851.00851.001000851000
2011-12-0200
2011-12-01830.00830.00818.00818.0020001648000
2011-11-30830.00830.00830.00830.001000830000
2011-11-2900
2011-11-28817.00817.00817.00817.0030002451000
2011-11-25817.00817.00817.00817.001000817000
2011-11-24815.00817.00815.00817.0020001632000
2011-11-2200
2011-11-2100
2011-11-1800
2011-11-1700
2011-11-1600
2011-11-15819.00819.00819.00819.001000819000
2011-11-14805.00805.00805.00805.001000805000
2011-11-1100
2011-11-10808.00808.00808.00808.001000808000
2011-11-09823.00823.00823.00823.001000823000
2011-11-08823.00823.00823.00823.001000823000
2011-11-0700
2011-11-04808.00808.00808.00808.001000808000
2011-11-0200
2011-11-0100
2011-10-3100
2011-10-28830.00830.00830.00830.001000830000
2011-10-27830.00830.00830.00830.001000830000
2011-10-26815.00815.00815.00815.0030002445000
2011-10-2500
2011-10-24805.00805.00805.00805.001000805000
2011-10-2100
2011-10-2000
2011-10-19815.00815.00815.00815.001000815000
2011-10-18820.00820.00820.00820.001000820000
2011-10-1700
2011-10-1400
2011-10-13805.00805.00805.00805.001000805000
2011-10-12805.00805.00805.00805.001000805000
2011-10-1100
2011-10-0700
2011-10-0600
2011-10-0500
2011-10-0400
2011-10-0300
2011-09-3000
2011-09-2900
2011-09-2800
2011-09-27793.00793.00793.00793.001000793000
2011-09-2600
2011-09-22822.00822.00822.00822.0030002466000
2011-09-21822.00822.00822.00822.001000822000
2011-09-20813.00820.00813.00820.0020001633000
2011-09-1600
2011-09-1500
2011-09-1400
2011-09-1300
2011-09-1200
2011-09-0900
2011-09-0800
2011-09-0700
2011-09-0600
2011-09-05813.00813.00813.00813.001000813000
2011-09-0200
2011-09-0100
2011-08-3100
2011-08-30828.00828.00828.00828.001000828000
2011-08-29828.00828.00828.00828.001000828000
2011-08-26813.00813.00813.00813.001000813000
2011-08-25858.00858.00858.00858.0040003432000
2011-08-24858.00858.00858.00858.001000858000
2011-08-2300
2011-08-22843.00843.00843.00843.001000843000
2011-08-19828.00843.00828.00843.0020001671000
2011-08-1800
2011-08-1700
2011-08-16828.00828.00828.00828.0020001656000
2011-08-15828.00828.00828.00828.001000828000
2011-08-12813.00813.00813.00813.001000813000
2011-08-11830.00830.00830.00830.001000830000
2011-08-10820.00820.00820.00820.001000820000
2011-08-09810.00820.00805.00805.0030002435000
2011-08-08820.00820.00805.00819.0030002444000
2011-08-05820.00820.00820.00820.001000820000
2011-08-04841.00841.00841.00841.001000841000
2011-08-03841.00841.00841.00841.001000841000
2011-08-0200
2011-08-0100
2011-07-2900
2011-07-2800
2011-07-27826.00826.00826.00826.001000826000
2011-07-2600
2011-07-25852.00855.00852.00855.0030002559000

   ※ 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