[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 
2017-05-2458.0059.0057.0059.003513000203693000
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
2016-11-1455.0057.0055.0057.00143100079825000
2016-11-1156.0057.0054.0054.002016000112120000
2016-11-1054.0056.0054.0055.001892000103245000
2016-11-0956.0056.0050.0052.002788000149146000
2016-11-0856.0056.0055.0055.001897000106192000
2016-11-0756.0057.0054.0056.002760000152740000
2016-11-0456.0057.0056.0056.00168600094428000
2016-11-0258.0058.0056.0056.002936000168304000
2016-11-0159.0060.0058.0059.002490000146939000
2016-10-3159.0060.0059.0059.00128700076291000
2016-10-2858.0059.0058.0059.002386000139512000
2016-10-2759.0061.0059.0059.002606000155360000
2016-10-2659.0059.0058.0059.002100000123447000
2016-10-2560.0062.0059.0060.004143000249756000
2016-10-2459.0060.0058.0060.001696000100114000
2016-10-2159.0060.0058.0058.002188000129095000
2016-10-2057.0060.0057.0059.001884000109178000
2016-10-1958.0059.0057.0057.001759000101898000
2016-10-1857.0061.0057.0057.004877000282788000
2016-10-1756.0057.0056.0057.00118500066407000
2016-10-1456.0057.0055.0057.00134900075604000
2016-10-1356.0057.0056.0057.0082800046381000
2016-10-1256.0057.0056.0056.0082800046688000
2016-10-1156.0057.0056.0057.00162000090891000
2016-10-0756.0056.0055.0055.00159500089094000
2016-10-0657.0057.0055.0055.00170200095325000
2016-10-0555.0057.0055.0057.002972000166273000
2016-10-0455.0056.0055.0055.00129100071419000
2016-10-0356.0056.0055.0055.00111800062111000
2016-09-3055.0056.0055.0055.0064100035551000
2016-09-2956.0056.0055.0056.0097400053913000
2016-09-2855.0056.0054.0055.00154500085521000
2016-09-2754.0056.0054.0056.00122300067000000
2016-09-2655.0055.0054.0055.0098500054063000
2016-09-2353.0055.0053.0055.00107400058061000
2016-09-2153.0054.0052.0053.00120000063052000
2016-09-2053.0054.0053.0053.0041800022186000
2016-09-1652.0055.0052.0053.00142700075635000
2016-09-1554.0055.0052.0052.00151500080609000
2016-09-1456.0056.0054.0054.00172600095273000
2016-09-1356.0056.0055.0056.0081300045272000
2016-09-1255.0057.0054.0056.002289000126411000
2016-09-0955.0056.0054.0055.001972000108401000
2016-09-0855.0056.0054.0055.003052000166958000
2016-09-0761.0062.0055.0057.00198250001144959000
2016-09-0650.0051.0050.0050.00135500068263000
2016-09-0550.0050.0049.0049.00166300083130000
2016-09-0249.0050.0048.0049.00126500062009000
2016-09-0147.0050.0047.0049.003553000171879000
2016-08-3147.0047.0046.0046.0061300028618000
2016-08-3048.0048.0046.0046.00140400065596000
2016-08-2947.0048.0046.0048.00103500048668000
2016-08-2646.0047.0046.0046.0049000022541000
2016-08-2547.0047.0046.0046.0026400012374000
2016-08-2446.0047.0046.0047.0064400029718000
2016-08-2347.0047.0045.0046.0089600041554000
2016-08-2247.0047.0046.0047.0059500027865000
2016-08-1946.0047.0046.0046.0067100030887000
2016-08-1847.0049.0045.0046.00187500088276000
2016-08-1745.0048.0045.0047.00183900085241000
2016-08-1645.0046.0044.0044.0094500042552000
2016-08-1545.0046.0045.0046.00108700048957000
2016-08-1244.0045.0044.0045.0067200029586000
2016-08-1045.0045.0043.0043.00115700051572000
2016-08-0944.0045.0044.0044.00128800056673000
2016-08-0843.0045.0043.0045.00145400063829000
2016-08-0544.0044.0043.0043.0082100035949000
2016-08-0443.0044.0042.0044.00103400044454000
2016-08-0342.0043.0042.0043.0073100030727000
2016-08-0243.0043.0042.0042.0081000034792000
2016-08-0143.0044.0043.0043.0095100040916000
2016-07-2943.0044.0042.0044.0095200040964000
2016-07-2844.0044.0043.0043.00130700057387000
2016-07-2745.0045.0044.0044.0097900044023000
2016-07-2645.0045.0044.0045.0070800031794000
2016-07-2544.0046.0043.0045.00157300070095000
2016-07-2243.0044.0043.0043.0085500036769000
2016-07-2144.0044.0043.0043.0080600035436000
2016-07-2043.0044.0043.0044.00110100047371000
2016-07-1943.0045.0043.0043.0094800041142000
2016-07-1544.0045.0043.0043.00217500095660000
2016-07-1443.0044.0043.0044.0092800040091000
2016-07-1342.0043.0042.0042.00134700057139000
2016-07-1242.0043.0042.0042.00108300045793000
2016-07-1142.0042.0041.0041.0087300036332000
2016-07-0841.0042.0040.0040.0093000038229000
2016-07-0742.0042.0041.0041.00101700042453000
2016-07-0641.0042.0041.0042.00142700058588000
2016-07-0542.0043.0041.0041.00103300043281000
2016-07-0440.0042.0040.0042.00112100045934000
2016-07-0141.0041.0040.0040.00119500048775000
2016-06-3041.0041.0040.0041.00132300054240000
2016-06-2940.0041.0039.0040.00202500081036000
2016-06-2840.0041.0039.0040.00158400063109000
2016-06-2739.0041.0039.0039.0094600037343000
2016-06-2443.0043.0038.0040.00194900079707000
2016-06-2342.0043.0042.0042.004147000175768000
2016-06-2242.0043.0042.0043.002638000110828000
2016-06-2144.0044.0042.0042.00179500077138000
2016-06-2043.0044.0043.0044.00125900054349000
2016-06-1744.0044.0042.0043.00123500053308000
2016-06-1645.0045.0043.0043.00120500053626000
2016-06-1546.0046.0044.0045.0091800041815000
2016-06-1447.0047.0045.0045.00152800070972000
2016-06-1348.0050.0046.0046.002615000125023000
2016-06-1046.0048.0046.0047.00124600057772000
2016-06-0947.0047.0046.0046.0071700033577000
2016-06-0846.0047.0046.0047.0061300028412000
2016-06-0747.0047.0046.0047.0059400027905000
2016-06-0647.0047.0046.0047.00101600047731000
2016-06-0348.0048.0046.0047.00102700048584000
2016-06-0247.0047.0046.0047.00117200054925000
2016-06-0147.0048.0047.0047.00114000053653000
2016-05-3147.0048.0046.0047.00123000057809000
2016-05-3047.0047.0046.0046.00123500057940000
2016-05-2747.0047.0046.0046.00125700058616000
2016-05-2647.0048.0046.0047.00142700067071000
2016-05-2547.0047.0046.0046.00112600052888000
2016-05-2447.0047.0046.0047.0080400037723000
2016-05-2347.0047.0046.0047.0097400045770000
2016-05-2046.0047.0046.0047.0066000030419000
2016-05-1946.0047.0046.0046.0093500043018000

   ※ 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