[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 
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
2016-10-18230.00234.00230.00233.007900018314000
2016-10-17232.00232.00228.00230.0019600045126000
2016-10-14232.00233.00231.00231.008400019485000
2016-10-13233.00234.00232.00232.006400014902000
2016-10-12233.00236.00232.00232.0019900046445000
2016-10-11234.00236.00233.00234.0012000028128000
2016-10-07236.00237.00233.00235.006600015495000
2016-10-06238.00238.00236.00236.005700013503000
2016-10-05237.00239.00236.00238.00410009752000
2016-10-04236.00239.00235.00236.007300017296000
2016-10-03237.00240.00235.00237.009000021347000
2016-09-30241.00241.00237.00237.0015300036588000
2016-09-29245.00246.00243.00243.008400020547000
2016-09-28240.00249.00240.00243.0035400086240000
2016-09-27235.00239.00233.00239.0012700030036000
2016-09-26237.00237.00234.00235.008700020457000
2016-09-23235.00237.00233.00236.008700020495000
2016-09-21234.00237.00231.00237.006900016168000
2016-09-20235.00238.00233.00234.007400017358000
2016-09-16237.00238.00233.00238.0010400024575000
2016-09-15236.00238.00234.00235.00340007999000
2016-09-14235.00237.00234.00235.006100014346000
2016-09-13234.00236.00233.00235.007800018280000
2016-09-12233.00233.00231.00232.005100011858000
2016-09-09237.00239.00235.00235.0012000028420000
2016-09-08240.00241.00236.00237.008300019746000
2016-09-07235.00242.00235.00240.009500022696000
2016-09-06233.00236.00232.00235.006700015687000
2016-09-05236.00236.00231.00232.007200016781000
2016-09-02228.00233.00228.00233.00420009682000
2016-09-01227.00230.00227.00227.0010200023239000
2016-08-31231.00232.00227.00227.0011800027033000
2016-08-30231.00232.00230.00231.005700013142000
2016-08-29230.00231.00229.00231.004400010106000
2016-08-26231.00231.00226.00227.005800013281000
2016-08-25231.00232.00226.00231.0011500026359000
2016-08-24232.00234.00230.00231.008600019948000
2016-08-23229.00231.00229.00231.0012300028264000
2016-08-22228.00231.00228.00230.00370008506000
2016-08-19230.00230.00225.00226.008400019058000
2016-08-18232.00232.00228.00229.008200018839000
2016-08-17232.00234.00230.00233.0012800029665000
2016-08-16237.00238.00233.00234.008700020450000
2016-08-15241.00243.00237.00239.006300015099000
2016-08-12238.00241.00237.00241.005800013841000
2016-08-10241.00241.00238.00240.008400020101000
2016-08-09245.00246.00242.00243.008200019944000
2016-08-08243.00249.00243.00247.0010900026748000
2016-08-05256.00263.00254.00254.004800012398000
2016-08-04257.00259.00253.00258.00320008198000
2016-08-03261.00261.00255.00258.005100013221000
2016-08-02270.00270.00262.00266.005400014331000
2016-08-01274.00274.00268.00269.00340009195000
2016-07-29273.00276.00267.00274.0013000035401000
2016-07-28268.00271.00263.00271.0013600036349000
2016-07-27258.00266.00258.00265.009200024098000
2016-07-26257.00258.00253.00254.008900022748000
2016-07-25256.00290.00256.00258.00554000147837000
2016-07-22254.00260.00251.00253.0011100028322000
2016-07-21255.00258.00255.00256.005200013298000
2016-07-20249.00255.00249.00255.006700016989000
2016-07-19252.00253.00250.00253.00270006801000
2016-07-15256.00256.00248.00250.007300018353000
2016-07-14260.00263.00253.00254.0016800043334000
2016-07-13243.00245.00241.00245.004700011454000
2016-07-12241.00245.00239.00240.0012800030976000
2016-07-11234.00238.00233.00238.007100016749000
2016-07-08233.00234.00231.00231.008500019776000
2016-07-07233.00235.00232.00233.004300010027000
2016-07-06233.00233.00230.00233.009800022761000
2016-07-05234.00237.00233.00234.0011000025742000
2016-07-04239.00239.00229.00235.0014800034639000
2016-07-01243.00245.00237.00238.007000016795000
2016-06-30241.00243.00238.00238.009900023833000
2016-06-29243.00245.00241.00243.008000019433000
2016-06-28246.00247.00238.00241.0013100031874000
2016-06-27237.00245.00237.00244.008500020409000
2016-06-24256.00259.00236.00237.005100012528000
2016-06-23254.00259.00254.00256.00270006905000
2016-06-22256.00256.00252.00254.00340008616000
2016-06-21254.00260.00254.00259.00270006918000
2016-06-20253.00259.00253.00258.00300007685000
2016-06-17259.00259.00251.00254.00350008912000
2016-06-16262.00262.00252.00252.005500014079000
2016-06-15263.00263.00257.00257.00360009315000
2016-06-14268.00269.00262.00263.004300011449000
2016-06-13275.00275.00269.00270.00200005443000
2016-06-10282.00282.00276.00276.007000019602000
2016-06-09286.00286.00282.00284.00160004546000
2016-06-08285.00287.00283.00286.00180005140000
2016-06-07285.00285.00285.00285.0070001995000
2016-06-06281.00287.00281.00286.00280007977000
2016-06-03285.00290.00285.00289.00230006596000
2016-06-02287.00290.00286.00287.00160004594000
2016-06-01290.00292.00286.00291.003700010713000
2016-05-31290.00291.00288.00290.004400012755000
2016-05-30288.00294.00287.00293.00330009614000
2016-05-27288.00289.00287.00288.00180005183000
2016-05-26293.00293.00287.00288.00310008985000
2016-05-25288.00289.00287.00289.00250007194000
2016-05-24288.00288.00285.00287.00210006029000
2016-05-23297.00297.00283.00288.005300015258000
2016-05-20294.00297.00294.00295.00200005903000
2016-05-19290.00296.00290.00294.00300008805000
2016-05-18288.00293.00285.00290.005800016837000
2016-05-17296.00296.00292.00293.004300012616000
2016-05-16300.00301.00295.00296.00280008342000
2016-05-13302.00302.00299.00300.006800020433000
2016-05-12299.00308.00298.00304.0012200037002000
2016-05-11302.00309.00298.00300.0020000060434000
2016-05-10269.00282.00269.00278.006300017491000
2016-05-09270.00273.00268.00269.00190005130000
2016-05-06266.00270.00266.00269.00230006163000
2016-05-02272.00275.00262.00268.004800012940000
2016-04-28283.00284.00275.00275.007100019859000
2016-04-27282.00284.00277.00284.004000011249000
2016-04-26282.00282.00276.00279.008300023182000
2016-04-25292.00292.00285.00285.00290008319000
2016-04-22292.00292.00288.00292.00270007854000
2016-04-21287.00292.00285.00292.004700013563000
2016-04-20285.00290.00283.00283.004100011718000
2016-04-19288.00288.00283.00286.00180005141000
2016-04-18284.00284.00280.00281.00240006774000
2016-04-15283.00288.00282.00286.003600010275000
2016-04-14289.00290.00283.00288.004500012867000
2016-04-13281.00287.00281.00283.00190005383000
2016-04-12289.00290.00278.00281.007300020746000
2016-04-11278.00294.00272.00290.0012800037059000
2016-04-08268.00284.00265.00275.008100022355000
2016-04-07273.00273.00263.00270.00140003763000
2016-04-06271.00277.00255.00271.006400017284000
2016-04-05285.00286.00272.00278.008200022793000
2016-04-04282.00290.00278.00288.006200017676000
2016-04-01304.00305.00276.00278.0016200046898000
2016-03-31308.00308.00300.00300.0012900039354000
2016-03-30299.00310.00299.00303.0011400034573000
2016-03-29283.00301.00283.00299.0016800049149000
2016-03-28275.00295.00275.00294.0027600078439000
2016-03-25270.00279.00268.00274.0013800037571000
2016-03-24276.00276.00274.00274.00190005220000
2016-03-23275.00277.00275.00277.00170004691000
2016-03-22272.00276.00272.00276.00250006873000
2016-03-18270.00274.00269.00271.005400014650000
2016-03-17268.00278.00268.00273.004200011517000
2016-03-16271.00271.00269.00269.00150004054000
2016-03-15264.00273.00264.00267.006300016922000
2016-03-14263.00264.00263.00264.00230006066000
2016-03-11254.00265.00254.00259.0013600035120000
2016-03-10256.00259.00256.00259.00290007496000
2016-03-09256.00257.00253.00256.00200005112000
2016-03-08256.00260.00251.00258.006300016184000
2016-03-07259.00259.00257.00258.00270006962000
2016-03-04252.00259.00252.00258.00260006671000
2016-03-03251.00256.00251.00256.00240006079000
2016-03-02252.00256.00250.00251.006500016400000
2016-03-01253.00254.00248.00248.00350008768000
2016-02-29259.00259.00253.00253.004500011568000
2016-02-26252.00256.00252.00255.004300010910000
2016-02-25250.00252.00243.00251.004600011443000
2016-02-24247.00253.00247.00250.00350008760000
2016-02-23258.00260.00248.00248.007800019694000
2016-02-22262.00264.00257.00260.005700014817000
2016-02-19253.00272.00253.00264.0017300045951000
2016-02-18253.00264.00251.00259.004900012677000
2016-02-17241.00253.00240.00250.008700021343000
2016-02-16241.00251.00241.00245.004700011598000
2016-02-15241.00248.00241.00244.00320007788000
2016-02-12240.00249.00234.00234.007200017106000
2016-02-10251.00254.00241.00245.007200017727000
2016-02-09252.00255.00246.00247.004900012193000
2016-02-08254.00262.00252.00262.005900015184000
2016-02-05258.00264.00252.00254.00320008227000
2016-02-04268.00272.00265.00266.00250006684000
2016-02-03267.00276.00265.00268.005500014785000
2016-02-02280.00284.00274.00274.004000011103000
2016-02-01287.00287.00278.00280.008700024582000
2016-01-29268.00273.00260.00271.008200021891000
2016-01-28259.00267.00255.00264.006500017002000
2016-01-27254.00260.00254.00259.004500011566000
2016-01-26256.00258.00248.00249.006400016092000
2016-01-25267.00273.00260.00262.003900010250000
2016-01-22254.00261.00249.00259.007600019385000
2016-01-21255.00258.00246.00246.006400016127000
2016-01-20262.00263.00252.00252.006100015660000
2016-01-19266.00266.00260.00261.003900010199000
2016-01-18259.00264.00256.00263.005200013512000
2016-01-15271.00276.00267.00267.004300011600000
2016-01-14275.00276.00269.00270.009400025420000
2016-01-13278.00287.00278.00282.00270007632000
2016-01-12285.00285.00275.00276.006400017784000
2016-01-08288.00292.00285.00287.004700013533000
2016-01-07291.00291.00286.00289.004000011560000
2016-01-06296.00296.00285.00291.005100014786000
2016-01-05291.00294.00287.00292.00300008720000
2016-01-04299.00299.00290.00291.004400012958000
2015-12-30304.00304.00298.00302.007400022412000
2015-12-29295.00301.00295.00300.005000014910000
2015-12-28288.00296.00288.00295.009900028740000
2015-12-25287.00292.00285.00291.007800022509000
2015-12-24293.00295.00288.00290.007200020982000
2015-12-22295.00296.00291.00293.006900020224000
2015-12-21301.00301.00291.00296.0013200039282000
2015-12-18303.00307.00303.00303.006100018536000
2015-12-17308.00309.00302.00303.008500025999000
2015-12-16301.00308.00301.00308.004900014912000
2015-12-15309.00310.00301.00301.006100018601000
2015-12-14304.00312.00304.00310.006300019343000
2015-12-11299.00305.00299.00304.0011900035803000
2015-12-10307.00309.00303.00305.008000024476000
2015-12-09312.00312.00306.00309.009300028838000
2015-12-08319.00319.00312.00313.0011100034942000
2015-12-07324.00326.00316.00317.007500023998000
2015-12-04321.00327.00321.00324.005200016811000
2015-12-03332.00340.00327.00327.0016900056186000
2015-12-02339.00339.00335.00335.005100017186000
2015-12-01340.00343.00337.00338.006000020394000
2015-11-30338.00340.00335.00340.0010000033861000
2015-11-27336.00338.00333.00337.007300024520000
2015-11-26331.00336.00331.00335.0012600042127000

   ※ 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