[8013 東証1部] ナイガイ 日足 時系列データ

[8013 東証1部] ナイガイ (繊維製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-17573.00573.00562.00563.002520014267500
2017-11-16572.00576.00570.00572.0098005610900
2017-11-15578.00578.00567.00572.004130023649800
2017-11-14580.00580.00575.00577.001750010089900
2017-11-13578.00584.00578.00580.003860022418200
2017-11-10572.00580.00572.00580.002090012038600
2017-11-09578.00579.00571.00578.003960022759100
2017-11-08577.00578.00575.00577.002120012215200
2017-11-07581.00582.00573.00582.003600020847500
2017-11-06584.00588.00580.00584.002270013238600
2017-11-02589.00589.00581.00583.00137007992100
2017-11-01589.00592.00583.00587.003320019493200
2017-10-31593.00598.00586.00587.004680027615800
2017-10-30588.00600.00580.00600.004530026829500
2017-10-27584.00586.00583.00584.00107006253400
2017-10-26582.00585.00580.00585.001740010131500
2017-10-25584.00584.00579.00582.002000011608700
2017-10-24577.00585.00577.00582.002890016786300
2017-10-23583.00584.00576.00582.001850010748100
2017-10-20585.00586.00582.00582.001980011556900
2017-10-19593.00593.00586.00586.001880011061100
2017-10-18595.00595.00589.00593.002110012486000
2017-10-17593.00595.00590.00594.002150012739300
2017-10-16590.00591.00584.00590.003780022230900
2017-10-13588.00589.00582.00587.002590015172800
2017-10-12588.00589.00586.00588.001830010757000
2017-10-11580.00586.00578.00586.003490020326200
2017-10-10580.00580.00570.00578.004380025108100
2017-10-06584.00584.00578.00578.002030011790300
2017-10-05582.00583.00577.00582.002370013747900
2017-10-04581.00585.00579.00579.003270019013000
2017-10-03580.00584.00576.00580.005800033682000
2017-10-02573.00578.00568.00575.006510037209500
2017-09-29563.00569.00560.00566.002310013048300
2017-09-28561.00568.00556.00565.006000033833800
2017-09-27573.00573.00561.00565.004680026453600
2017-09-26578.00578.00570.00574.008000045881700
2017-09-25582.00584.00578.00581.002930017028100
2017-09-22592.00592.00581.00584.003400019865100
2017-09-21590.00591.00585.00590.002640015528600
2017-09-20598.00598.00589.00591.003660021648900
2017-09-19593.00599.00593.00595.003020017973900
2017-09-15602.00603.00591.00595.003150018824400
2017-09-14620.00620.00595.00599.009730058699300
2017-09-13624.00625.00611.00623.003590022282700
2017-09-12605.00618.00601.00617.007490045813200
2017-09-11598.00613.00590.00599.009170055171600
2017-09-08611.00613.00605.00608.002540015477700
2017-09-07623.00623.00610.00615.00139008570400
2017-09-06615.00622.00600.00622.004000024516800
2017-09-05632.00633.00615.00615.004640028904000
2017-09-04647.00647.00632.00632.002470015737700
2017-09-01641.00648.00634.00648.002480015945500
2017-08-31643.00643.00634.00638.001870011935800
2017-08-30640.00642.00633.00640.003000019127200
2017-08-29645.00645.00640.00640.002650017009700
2017-08-28648.00648.00640.00647.002790017971900
2017-08-25646.00650.00642.00645.003440022221400
2017-08-24641.00646.00638.00646.00129008290900
2017-08-23646.00646.00640.00641.00142009116900
2017-08-22646.00647.00632.00646.003950025271200
2017-08-21644.00646.00637.00644.002680017175400
2017-08-18651.00653.00631.00638.006270040274800
2017-08-17649.00663.00645.00658.005290034633300
2017-08-16645.00650.00644.00647.002580016694000
2017-08-15650.00652.00646.00646.001990012915300
2017-08-14641.00647.00640.00645.005170033295100
2017-08-10646.00651.00643.00646.003610023290100
2017-08-09650.00655.00643.00651.007160046492000
2017-08-08651.00651.00641.00643.001770011423200
2017-08-07650.00650.00645.00647.001660010755100
2017-08-04644.00650.00641.00644.002220014320600
2017-08-03644.00651.00640.00644.003310021378500
2017-08-02641.00653.00641.00652.004070026368100
2017-08-01656.00658.00639.00641.006740043457700
2017-07-31666.00670.00659.00659.004890032463700
2017-07-28665.00667.00656.00666.009230061235100
2017-07-27663.00668.00644.00666.00234700154949800
2017-07-2667.0067.0065.0067.002141000142293000
2017-07-2567.0068.0067.0068.001820000122431000
2017-07-2468.0068.0067.0068.002096000141665000
2017-07-2167.0068.0067.0067.002270000152103000
2017-07-2066.0068.0066.0068.001838000122293000
2017-07-1967.0068.0066.0068.002926000196129000
2017-07-1869.0069.0067.0067.002068000141931000
2017-07-1470.0070.0068.0068.001804000124899000
2017-07-1367.0070.0067.0070.002635000178272000
2017-07-1268.0068.0066.0067.002238000151110000
2017-07-1167.0068.0067.0068.001911000128183000
2017-07-1067.0068.0066.0067.002231000149440000
2017-07-0768.0068.0067.0067.001713000115589000
2017-07-0669.0069.0066.0067.002741000186762000
2017-07-0565.0069.0065.0069.007147000476439000
2017-07-0465.0065.0064.0064.00145900094242000
2017-07-0364.0065.0064.0064.002060000132644000
2017-06-3064.0065.0064.0065.002558000163815000
2017-06-2965.0065.0064.0065.003369000217803000
2017-06-2865.0065.0064.0064.002864000184864000
2017-06-2764.0065.0064.0064.002024000130387000
2017-06-2664.0065.0063.0065.002579000165892000
2017-06-2365.0065.0064.0064.002381000154417000
2017-06-2264.0065.0064.0065.003124000200902000
2017-06-2163.0064.0063.0064.002782000176292000
2017-06-2063.0064.0063.0064.002528000160302000
2017-06-1963.0064.0062.0064.002129000134157000
2017-06-1663.0064.0062.0064.003463000218876000
2017-06-1560.0062.0060.0062.002681000161981000
2017-06-1464.0064.0060.0061.003736000234917000
2017-06-1360.0063.0059.0063.004704000283696000
2017-06-1259.0059.0058.0059.002299000134995000
2017-06-0958.0059.0058.0059.002139000124832000
2017-06-0858.0059.0057.0059.003198000185516000
2017-06-0758.0059.0057.0059.002346000136127000
2017-06-0659.0060.0057.0057.002874000169095000
2017-06-0559.0059.0058.0058.002252000132075000
2017-06-0259.0060.0058.0060.002568000151524000
2017-06-0158.0059.0057.0058.002397000139027000
2017-05-3157.0058.0057.0057.002239000128317000
2017-05-3058.0058.0057.0057.002727000157094000
2017-05-2959.0059.0057.0058.002853000166987000
2017-05-2660.0060.0059.0059.002964000176213000
2017-05-2558.0060.0057.0060.004106000238640000
2017-05-2458.0059.0057.0059.003513000203693000
2017-05-2357.0058.0056.0058.002798000159534000
2017-05-2257.0057.0056.0056.002864000163030000
2017-05-1956.0058.0056.0057.003205000180870000
2017-05-1856.0056.0055.0055.002712000151826000
2017-05-1759.0059.0057.0058.003470000203026000
2017-05-1658.0059.0057.0058.004142000241957000
2017-05-1557.0058.0056.0058.003587000203581000
2017-05-1257.0058.0056.0057.003450000195476000
2017-05-1157.0058.0057.0058.002980000170876000
2017-05-1058.0059.0057.0057.002795000161822000
2017-05-0958.0059.0057.0058.002931000169883000
2017-05-0858.0059.0057.0058.003170000183821000
2017-05-0253.0057.0053.0057.004281000232530000
2017-05-0154.0055.0053.0053.003520000189440000
2017-04-2856.0056.0055.0055.002605000145662000
2017-04-2756.0057.0056.0056.00148500083239000
2017-04-2656.0056.0055.0056.001888000105713000
2017-04-2556.0056.0055.0055.002123000117805000
2017-04-2455.0056.0054.0055.002885000159384000
2017-04-2156.0056.0054.0055.002816000155331000
2017-04-2056.0056.0055.0056.00173700096833000
2017-04-1954.0056.0054.0056.001888000102276000
2017-04-1855.0055.0053.0054.003001000163763000
2017-04-1751.0054.0051.0054.004427000230761000
2017-04-1451.0052.0051.0051.002225000113531000
2017-04-1351.0052.0050.0052.002257000114551000
2017-04-1253.0053.0051.0052.00187800098702000
2017-04-1154.0055.0053.0053.002603000141037000
2017-04-1054.0054.0053.0054.002442000131819000
2017-04-0753.0055.0053.0054.002340000124384000
2017-04-0654.0055.0051.0052.004285000226117000
2017-04-0556.0057.0054.0054.002410000134506000
2017-04-0458.0058.0056.0056.002587000148917000
2017-04-0357.0058.0057.0057.001886000107540000
2017-03-3157.0058.0057.0057.002577000147339000
2017-03-3057.0058.0057.0058.002143000122258000
2017-03-2958.0059.0056.0058.003826000220224000
2017-03-2859.0059.0057.0058.0097800057231000
2017-03-2759.0059.0058.0058.00128300075559000
2017-03-2458.0059.0057.0059.003191000185166000
2017-03-2359.0059.0058.0058.00132500077923000
2017-03-2259.0059.0058.0059.001782000105028000
2017-03-2160.0060.0059.0060.002763000164998000
2017-03-1763.0064.0060.0060.004248000261875000
2017-03-1665.0065.0063.0065.002484000159643000
2017-03-1564.0064.0063.0064.001618000103541000
2017-03-1464.0065.0063.0063.002053000131443000
2017-03-1365.0065.0064.0064.001668000108263000
2017-03-1065.0066.0063.0065.004939000318656000
2017-03-0967.0068.0066.0066.001805000120868000
2017-03-0867.0067.0066.0067.002051000137404000
2017-03-0766.0067.0066.0066.001664000110240000
2017-03-0667.0068.0066.0066.002500000167398000
2017-03-0366.0068.0065.0067.003606000239630000
2017-03-0264.0066.0064.0066.002919000188281000
2017-03-0165.0065.0063.0064.002741000175947000
2017-02-2865.0065.0064.0065.001778000115235000
2017-02-2764.0065.0064.0065.002018000129224000
2017-02-2465.0065.0064.0065.001618000105164000
2017-02-2365.0065.0063.0065.002114000136253000
2017-02-2266.0066.0065.0066.001531000100931000
2017-02-2166.0066.0065.0066.00110400072842000
2017-02-2065.0066.0064.0066.00126300082101000
2017-02-1765.0066.0064.0064.002139000139066000
2017-02-1665.0066.0064.0064.002272000147725000
2017-02-1565.0066.0064.0065.001960000127405000
2017-02-1464.0065.0063.0065.00146700094133000
2017-02-1363.0064.0063.0064.002159000136456000
2017-02-1064.0064.0063.0063.002104000134048000
2017-02-0963.0064.0062.0063.002243000141352000
2017-02-0862.0063.0062.0063.0099300061653000
2017-02-0761.0063.0061.0063.002058000127268000
2017-02-0662.0063.0061.0061.002353000145817000
2017-02-0362.0062.0061.0062.001889000116194000
2017-02-0261.0062.0061.0062.001851000112990000
2017-02-0162.0062.0060.0060.002256000138728000
2017-01-3161.0062.0061.0062.001734000105950000
2017-01-3061.0062.0061.0062.00156200095411000
2017-01-2761.0061.0060.0061.002714000165527000
2017-01-2661.0062.0060.0060.001927000117441000
2017-01-2560.0061.0060.0061.00120200072439000
2017-01-2461.0061.0059.0059.00142000085752000
2017-01-2360.0061.0060.0061.0074700044916000
2017-01-2061.0061.0060.0061.00121800073863000
2017-01-1961.0061.0060.0061.0097200059243000
2017-01-1858.0061.0058.0060.002482000146118000
2017-01-1761.0061.0059.0060.001970000118853000
2017-01-1662.0062.0060.0062.002248000138201000
2017-01-1361.0062.0061.0062.00123400075361000
2017-01-1264.0064.0061.0062.002191000136828000
2017-01-1164.0064.0063.0064.00136900087153000
2017-01-1063.0065.0062.0063.002253000143841000
2017-01-0662.0064.0061.0063.002207000138557000
2017-01-0563.0063.0061.0062.00147100092022000
2017-01-0461.0063.0061.0063.001814000111913000
2016-12-3060.0061.0059.0061.002047000123039000
2016-12-2961.0061.0060.0061.002064000125135000
2016-12-2861.0062.0061.0062.001829000112255000
2016-12-2762.0062.0060.0062.002792000171881000
2016-12-2664.0064.0060.0061.004574000285422000
2016-12-2263.0063.0062.0063.002506000157824000
2016-12-2165.0065.0063.0064.002973000192584000
2016-12-2062.0066.0062.0065.004502000282359000
2016-12-1963.0063.0062.0063.002950000185602000
2016-12-1664.0065.0063.0064.002344000149887000
2016-12-1567.0067.0064.0065.004049000266885000
2016-12-1469.0070.0066.0067.003491000237029000
2016-12-1367.0068.0066.0068.002544000170512000
2016-12-1267.0068.0066.0067.002550000170357000
2016-12-0969.0069.0066.0068.003728000252503000
2016-12-0872.0072.0068.0069.003283000231012000
2016-12-0769.0071.0069.0071.003052000213458000
2016-12-0666.0069.0065.0068.002718000181951000
2016-12-0566.0067.0064.0066.002526000165358000
2016-12-0264.0067.0063.0067.004712000307405000
2016-12-0162.0064.0062.0064.002897000181718000
2016-11-3062.0063.0061.0061.002825000175184000
2016-11-2960.0062.0060.0062.003457000210059000
2016-11-2860.0060.0059.0060.00162800097658000
2016-11-2560.0060.0059.0060.00153700092065000
2016-11-2460.0060.0059.0060.002329000138484000
2016-11-2260.0060.0059.0060.00104300062535000
2016-11-2159.0060.0058.0060.00166700098017000
2016-11-1857.0059.0057.0059.002176000125589000
2016-11-1756.0057.0056.0057.00109400061555000
2016-11-1656.0057.0056.0057.00134200075212000
2016-11-1557.0057.0056.0056.00108100061169000

   ※ 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