[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 
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
2016-05-1847.0047.0046.0046.00141500065889000
2016-05-1747.0048.0047.0047.0055700026182000
2016-05-1648.0048.0047.0047.00132300063150000
2016-05-1348.0048.0047.0047.00109500052341000
2016-05-1247.0048.0047.0048.0098800046709000
2016-05-1149.0049.0047.0047.00116400056329000
2016-05-1048.0049.0047.0048.0087400041815000
2016-05-0947.0048.0047.0048.00104500049305000
2016-05-0647.0047.0046.0046.0094600044133000
2016-05-0246.0047.0046.0046.00142300065459000
2016-04-2848.0050.0047.0047.00109600052818000
2016-04-2749.0050.0048.0048.0093000045554000
2016-04-2650.0050.0048.0050.00159200078362000
2016-04-2550.0052.0050.0050.00136900068860000
2016-04-2249.0050.0049.0050.00123400060584000
2016-04-2148.0050.0048.0049.0086900042192000
2016-04-2049.0049.0048.0048.0055800027290000
2016-04-1948.0049.0047.0047.0087600042299000
2016-04-1846.0048.0046.0048.00131900061377000
2016-04-1549.0049.0047.0047.00122700059059000
2016-04-1450.0050.0048.0049.0099500049178000
2016-04-1349.0050.0048.0049.00131100064291000
2016-04-1247.0049.0047.0049.0087500041487000
2016-04-1147.0047.0046.0047.0064000029968000
2016-04-0845.0047.0045.0047.00115900052777000
2016-04-0744.0046.0044.0045.00123800054886000
2016-04-0643.0045.0043.0044.00104200045373000
2016-04-0545.0045.0044.0044.0089500040126000
2016-04-0446.0047.0045.0045.0087900040645000
2016-04-0149.0049.0046.0047.00122600059137000
2016-03-3149.0050.0049.0050.0067200033055000
2016-03-3050.0050.0049.0049.0051300025587000
2016-03-2949.0050.0049.0050.0095000046918000
2016-03-2849.0049.0048.0049.0022900011131000
2016-03-2549.0050.0049.0049.0058600028721000
2016-03-2449.0050.0048.0049.00133900065619000
2016-03-2351.0052.0049.0050.00128100064526000
2016-03-2252.0052.0050.0051.00128200065992000
2016-03-1852.0053.0050.0051.0071200036463000
2016-03-1753.0054.0052.0052.002677000142185000
2016-03-1649.0050.0047.0050.00132000064649000
2016-03-1550.0050.0048.0049.0070100034692000
2016-03-1449.0050.0048.0050.0087700042964000
2016-03-1147.0048.0047.0048.0074100035121000
2016-03-1048.0048.0047.0048.0073100034984000
2016-03-0946.0047.0046.0047.0095800044146000
2016-03-0848.0048.0046.0047.00193800092190000
2016-03-0747.0050.0047.0048.003362000161451000
2016-03-0444.0046.0044.0045.00117700052420000
2016-03-0343.0045.0043.0045.00163400071125000
2016-03-0242.0043.0042.0043.0098500041421000
2016-03-0142.0043.0041.0042.00118700049841000
2016-02-2943.0043.0042.0042.0084800036385000
2016-02-2641.0043.0041.0043.0082500034284000
2016-02-2542.0042.0040.0040.00103600043003000
2016-02-2442.0042.0040.0042.0058000024101000
2016-02-2342.0043.0042.0042.0060400025369000
2016-02-2242.0042.0041.0041.0071500029900000
2016-02-1941.0042.0040.0042.0058700024038000
2016-02-1841.0042.0041.0042.0043500017891000
2016-02-1740.0041.0039.0040.0080700032263000
2016-02-1639.0042.0039.0040.0066400026513000
2016-02-1540.0041.0038.0039.00104800041325000
2016-02-1238.0039.0037.0037.00119400045119000
2016-02-1042.0042.0040.0040.0075400031457000
2016-02-0943.0044.0041.0042.00107000045346000
2016-02-0844.0045.0044.0044.0068100030105000
2016-02-0544.0045.0044.0044.0079400035001000
2016-02-0445.0046.0045.0046.00137700062253000
2016-02-0346.0047.0046.0046.0066500030594000
2016-02-0248.0048.0047.0047.0069100033081000
2016-02-0148.0048.0047.0048.0065300031259000
2016-01-2945.0048.0044.0048.00134000060858000
2016-01-2846.0047.0045.0045.0084200038668000
2016-01-2746.0047.0045.0046.00125000057437000
2016-01-2646.0046.0045.0046.0054400024802000
2016-01-2546.0048.0046.0047.0097400045352000
2016-01-2245.0047.0045.0046.00111000050096000
2016-01-2145.0047.0044.0044.00119800054318000
2016-01-2048.0048.0045.0045.0095000044360000
2016-01-1946.0048.0046.0047.0074600034864000
2016-01-1846.0047.0046.0047.00108100050054000
2016-01-1549.0050.0048.0048.00111400054914000
2016-01-1449.0049.0047.0049.00102500049245000
2016-01-1349.0050.0049.0049.00105000051875000
2016-01-1251.0052.0048.0048.002299000115149000
2016-01-0851.0052.0051.0051.0079800040814000
2016-01-0753.0053.0051.0052.00102500053730000
2016-01-0653.0055.0052.0052.00167400088562000
2016-01-0553.0054.0053.0053.00106100056245000
2016-01-0453.0055.0053.0053.00120400064024000
2015-12-3054.0055.0054.0054.0078400042465000
2015-12-2955.0055.0054.0054.0062100033822000
2015-12-2852.0055.0052.0054.0098500052258000
2015-12-2550.0052.0049.0052.003360000169813000
2015-12-2454.0055.0050.0051.004424000232447000
2015-12-2256.0057.0054.0054.003139000175435000
2015-12-2158.0058.0056.0057.002395000137593000
2015-12-1859.0059.0058.0058.00152000089428000
2015-12-1759.0060.0058.0059.001737000102482000
2015-12-1659.0059.0058.0059.001978000116674000
2015-12-1560.0060.0058.0058.001709000101531000
2015-12-1459.0060.0058.0059.002003000118213000
2015-12-1160.0061.0060.0061.00155400093875000
2015-12-1061.0062.0060.0061.00161800098348000
2015-12-0962.0062.0061.0062.00100900062444000
2015-12-0863.0063.0061.0062.001771000110709000
2015-12-0763.0064.0063.0063.00132600083540000
2015-12-0463.0064.0062.0063.00123200077612000
2015-12-0363.0063.0062.0063.0097200060995000
2015-12-0263.0064.0062.0063.00103500065363000

   ※ 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