[7987 東証1部] ナカバヤシ 日足 時系列データ

[7987 東証1部] ナカバヤシ (その他製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-23699.00705.00694.00695.003090021572000
2017-10-20691.00704.00691.00691.003710025808600
2017-10-19694.00698.00691.00691.003160021905900
2017-10-18707.00707.00693.00693.003500024440500
2017-10-17708.00710.00695.00703.003350023562800
2017-10-16699.00718.00693.00705.008830062234200
2017-10-13685.00699.00685.00691.003590024851900
2017-10-12699.00699.00684.00687.002530017499900
2017-10-11697.00700.00694.00698.002650018468400
2017-10-10700.00700.00690.00699.004470031176300
2017-10-06693.00700.00688.00696.005560038731800
2017-10-05691.00695.00682.00683.002580017760000
2017-10-04698.00699.00694.00697.002940020497200
2017-10-03690.00699.00673.00692.005660039091900
2017-10-02677.00689.00670.00682.004240028852000
2017-09-29660.00677.00657.00672.004130027529600
2017-09-28666.00667.00656.00660.005880038942700
2017-09-27668.00684.00652.00670.004030026870900
2017-09-26337.00340.00337.00340.005900020009000
2017-09-25339.00341.00337.00339.008600029161000
2017-09-22335.00338.00332.00336.0010200034228000
2017-09-21333.00335.00328.00334.008500028223000
2017-09-20332.00335.00331.00334.008100026965000
2017-09-19333.00337.00333.00335.006200020787000
2017-09-15330.00332.00328.00330.005100016830000
2017-09-14330.00334.00328.00330.007500024810000
2017-09-13327.00330.00326.00329.006600021664000
2017-09-12329.00331.00325.00326.0010700034978000
2017-09-11327.00332.00327.00329.005200017092000
2017-09-08326.00328.00323.00324.009400030568000
2017-09-07326.00331.00326.00328.00260008543000
2017-09-06325.00327.00322.00325.008800028578000
2017-09-05335.00337.00323.00325.0011400037591000
2017-09-04350.00352.00333.00335.0015100051761000
2017-09-01347.00355.00344.00351.0020300071205000
2017-08-31348.00349.00344.00346.009400032618000
2017-08-30339.00348.00339.00346.0028300097251000
2017-08-29331.00338.00330.00337.009500031763000
2017-08-28329.00333.00326.00331.0010600035052000
2017-08-25327.00329.00325.00329.005000016362000
2017-08-24333.00333.00327.00329.007000023104000
2017-08-23324.00331.00324.00331.009400030907000
2017-08-22325.00325.00322.00324.00220007125000
2017-08-21321.00326.00320.00326.007100022950000
2017-08-18320.00324.00320.00322.005900018955000
2017-08-17323.00325.00321.00324.004600014843000
2017-08-16325.00328.00324.00324.004600014956000
2017-08-15325.00327.00324.00325.00280009105000
2017-08-14325.00329.00322.00325.004500014643000
2017-08-10330.00332.00328.00328.00260008566000
2017-08-09335.00335.00327.00329.0013100043385000
2017-08-08328.00345.00324.00334.00466000156502000
2017-08-07322.00327.00322.00327.003400011038000
2017-08-04321.00323.00321.00322.00270008686000
2017-08-03323.00323.00320.00323.004000012875000
2017-08-02323.00324.00319.00323.00140004498000
2017-08-01324.00326.00319.00322.009000029053000
2017-07-31332.00332.00324.00325.0017100056230000
2017-07-28327.00330.00322.00330.0014900048606000
2017-07-27327.00328.00324.00325.0010300033535000
2017-07-26329.00331.00325.00327.005300017308000
2017-07-25335.00336.00329.00329.006700022263000
2017-07-24335.00335.00331.00335.005100017024000
2017-07-21326.00335.00326.00335.0014600048374000
2017-07-20325.00328.00323.00326.0011000035821000
2017-07-19323.00326.00323.00326.008400027280000
2017-07-18324.00324.00321.00321.00210006772000
2017-07-14320.00324.00320.00322.004200013559000
2017-07-13322.00323.00320.00320.004000012843000
2017-07-12323.00323.00321.00322.003700011912000
2017-07-11320.00324.00320.00323.005600018085000
2017-07-10319.00321.00318.00319.003500011178000
2017-07-07321.00321.00319.00319.00260008314000
2017-07-06321.00323.00320.00322.005100016406000
2017-07-05321.00321.00318.00319.005800018550000
2017-07-04323.00323.00318.00321.009300029730000
2017-07-03321.00324.00318.00319.0010300033038000
2017-06-30317.00320.00316.00318.008000025432000
2017-06-29314.00321.00314.00320.006300020037000
2017-06-28321.00321.00314.00316.0010100032198000
2017-06-27319.00320.00317.00319.006800021680000
2017-06-26321.00323.00319.00319.006400020477000
2017-06-23324.00328.00320.00320.0015300049527000
2017-06-22328.00328.00322.00323.0014200046010000
2017-06-21332.00332.00324.00327.0020500067317000
2017-06-20336.00340.00326.00333.00477000158825000
2017-06-19308.00334.00306.00325.00758000244409000
2017-06-16298.00301.00298.00300.005300015888000
2017-06-15298.00300.00297.00298.005800017303000
2017-06-14298.00299.00296.00296.008100024086000
2017-06-13300.00303.00298.00299.008600025777000
2017-06-12299.00305.00299.00300.0011400034362000
2017-06-09298.00303.00297.00300.0018000053999000
2017-06-08292.00297.00292.00296.0016300048072000
2017-06-07288.00290.00287.00288.006800019621000
2017-06-06288.00290.00286.00287.004400012677000
2017-06-05286.00289.00285.00288.007900022749000
2017-06-02283.00285.00283.00285.007200020452000
2017-06-01282.00282.00281.00281.00320008997000
2017-05-31284.00284.00280.00281.006700018940000
2017-05-30281.00284.00281.00284.004500012712000
2017-05-29281.00282.00281.00281.00200005633000
2017-05-26281.00283.00281.00281.004100011544000
2017-05-25283.00284.00281.00282.004800013569000
2017-05-24284.00284.00279.00284.005800016317000
2017-05-23283.00284.00282.00284.00310008768000
2017-05-22282.00285.00281.00282.00340009628000
2017-05-19282.00282.00281.00282.00200005637000
2017-05-18280.00282.00278.00282.0010400029136000
2017-05-17284.00285.00282.00283.003800010769000
2017-05-16287.00288.00284.00285.005400015434000
2017-05-15289.00289.00286.00287.006000017266000
2017-05-12283.00292.00283.00287.0029700084950000
2017-05-11274.00275.00272.00275.003800010406000
2017-05-10273.00274.00272.00274.00310008470000
2017-05-09274.00274.00272.00274.00310008485000
2017-05-08270.00273.00270.00273.006300017140000
2017-05-02269.00270.00269.00269.00200005383000
2017-05-01267.00269.00267.00268.00180004824000
2017-04-28270.00270.00266.00266.005600015044000
2017-04-27267.00269.00265.00269.006500017348000
2017-04-26265.00268.00265.00266.00230006123000
2017-04-25265.00267.00264.00265.00320008483000
2017-04-24263.00264.00262.00263.00250006564000
2017-04-21262.00262.00260.00261.00310008090000
2017-04-20257.00261.00257.00259.00280007258000
2017-04-19256.00261.00256.00258.004900012676000
2017-04-18265.00266.00259.00259.00280007325000
2017-04-17258.00260.00255.00259.00270006975000
2017-04-14257.00260.00257.00258.00380009804000
2017-04-13259.00261.00255.00259.004700012136000
2017-04-12264.00264.00257.00260.007800020268000
2017-04-11270.00270.00263.00263.00240006357000
2017-04-10271.00271.00266.00267.00230006162000
2017-04-07263.00270.00263.00268.003900010422000
2017-04-06266.00267.00262.00263.006900018174000
2017-04-05267.00268.00263.00264.006800018046000
2017-04-04268.00270.00263.00267.009600025536000
2017-04-03267.00269.00267.00268.00160004285000
2017-03-31273.00274.00266.00266.009300025174000
2017-03-30273.00274.00272.00273.006500017741000
2017-03-29278.00280.00275.00277.005000013852000
2017-03-28283.00285.00283.00284.0017400049360000
2017-03-27281.00283.00280.00283.006300017738000
2017-03-24279.00284.00279.00281.005100014387000
2017-03-23281.00281.00279.00280.003800010658000
2017-03-22282.00283.00279.00280.0010300028910000
2017-03-21282.00284.00282.00284.007600021501000
2017-03-17285.00285.00280.00280.0011000031020000
2017-03-16282.00284.00281.00284.009100025692000
2017-03-15281.00284.00281.00282.005600015793000
2017-03-14282.00284.00281.00284.00340009603000
2017-03-13280.00281.00280.00281.003600010091000
2017-03-10280.00280.00277.00279.0011000030681000
2017-03-09280.00280.00279.00280.00250006978000
2017-03-08279.00280.00278.00280.00330009226000
2017-03-07276.00279.00276.00279.00270007500000
2017-03-06278.00278.00277.00278.00190005278000
2017-03-03278.00278.00276.00276.00190005271000
2017-03-02278.00279.00276.00279.00220006113000
2017-03-01275.00278.00275.00277.00340009393000
2017-02-28276.00276.00274.00274.005100014042000
2017-02-27273.00274.00272.00273.00360009817000
2017-02-24275.00275.00273.00273.00360009857000
2017-02-23274.00275.00272.00275.003800010387000
2017-02-22273.00273.00272.00272.00310008450000
2017-02-21274.00275.00274.00274.00270007400000
2017-02-20273.00276.00273.00275.00140003843000
2017-02-17273.00274.00272.00274.00310008467000
2017-02-16272.00274.00270.00271.004600012487000
2017-02-15274.00275.00271.00273.005800015835000
2017-02-14276.00277.00273.00273.00240006605000
2017-02-13277.00277.00275.00276.00270007455000
2017-02-10271.00280.00271.00277.009000024805000
2017-02-09268.00271.00268.00271.00200005391000
2017-02-08270.00270.00267.00268.00230006171000
2017-02-07270.00270.00268.00268.00140003755000
2017-02-06268.00270.00267.00270.00290007780000
2017-02-03267.00270.00267.00268.009100024379000
2017-02-02269.00270.00268.00268.004300011551000
2017-02-01269.00270.00267.00269.00310008320000
2017-01-31274.00274.00269.00269.005400014710000
2017-01-30270.00275.00270.00274.005500014983000
2017-01-27272.00272.00269.00270.005700015421000
2017-01-26272.00274.00270.00272.006900018763000
2017-01-25268.00271.00268.00270.005200014023000
2017-01-24264.00268.00264.00267.006400017030000
2017-01-23266.00267.00264.00264.00300007956000
2017-01-20264.00267.00264.00267.006100016183000
2017-01-19264.00268.00264.00267.004400011683000
2017-01-18265.00265.00262.00263.005000013169000
2017-01-17270.00270.00264.00265.005300014107000
2017-01-16271.00271.00268.00270.004800012946000
2017-01-13270.00273.00267.00272.009300025198000
2017-01-12274.00275.00270.00274.0010100027564000
2017-01-11281.00281.00274.00275.009900027398000
2017-01-10277.00284.00274.00281.0026100072811000
2017-01-06276.00278.00273.00277.008300022893000
2017-01-05276.00278.00274.00276.009200025407000
2017-01-04267.00275.00267.00275.0014700040004000
2016-12-30268.00269.00266.00267.0014500038822000
2016-12-29268.00268.00265.00267.0011200029861000
2016-12-28271.00271.00269.00269.0013100035421000
2016-12-27266.00270.00266.00270.009600025712000
2016-12-26268.00270.00266.00267.0011500030804000
2016-12-22263.00267.00263.00267.006800017994000
2016-12-21265.00268.00264.00265.008200021840000
2016-12-20264.00267.00264.00266.0011000029202000
2016-12-19261.00266.00259.00265.0015000039608000
2016-12-16261.00262.00261.00262.005700014905000
2016-12-15262.00265.00260.00261.0010600027733000
2016-12-14261.00263.00261.00263.008600022512000
2016-12-13263.00265.00258.00265.007600019965000
2016-12-12266.00268.00260.00263.0015900041980000
2016-12-09256.00259.00255.00258.0021600055482000
2016-12-08251.00253.00250.00252.0010100025418000
2016-12-07251.00252.00250.00250.007100017794000
2016-12-06249.00251.00248.00250.007400018486000
2016-12-05249.00249.00248.00248.00380009443000
2016-12-02249.00250.00248.00249.006800016930000
2016-12-01251.00252.00250.00250.007300018307000
2016-11-30253.00253.00250.00250.006100015347000
2016-11-29251.00252.00248.00252.007500018788000
2016-11-28254.00254.00247.00250.0013300033276000
2016-11-25258.00258.00253.00254.0018700047678000
2016-11-24253.00254.00251.00253.00414000104485000
2016-11-22240.00241.00239.00240.00360008645000
2016-11-21240.00240.00238.00239.004800011463000
2016-11-18241.00241.00238.00238.008300019806000
2016-11-17238.00240.00238.00239.00330007886000
2016-11-16238.00241.00238.00241.009500022704000
2016-11-15241.00242.00238.00238.009400022577000
2016-11-14238.00241.00238.00241.0011300027087000
2016-11-11238.00238.00236.00236.0010400024644000
2016-11-10235.00239.00235.00238.0021800051662000
2016-11-09237.00237.00224.00226.0014600033393000
2016-11-08236.00237.00234.00237.00410009656000
2016-11-07237.00238.00236.00237.0012000028404000
2016-11-04234.00236.00233.00236.007400017332000
2016-11-02233.00234.00232.00234.007900018396000
2016-11-01236.00236.00234.00236.009800023032000
2016-10-31235.00237.00234.00236.0013100030831000
2016-10-28235.00236.00233.00235.0037900089033000
2016-10-27235.00236.00234.00235.006300014785000
2016-10-26237.00238.00234.00235.0016000037806000
2016-10-25236.00238.00236.00238.0011600027521000
2016-10-24235.00236.00235.00236.007300017176000
2016-10-21232.00236.00232.00235.0028700067013000
2016-10-20233.00235.00232.00232.0016000037361000
2016-10-19233.00234.00231.00234.009100021147000

   ※ 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