[8085 東証2部] ナラサキ産業 日足 時系列データ

[8085 東証2部] ナラサキ産業 (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-27310.00310.00305.00307.00290008923000
2017-03-24312.00312.00310.00311.003800011843000
2017-03-23309.00310.00308.00310.004300013285000
2017-03-22304.00311.00304.00309.009300028617000
2017-03-21309.00310.00305.00309.007200022199000
2017-03-17311.00312.00306.00310.0020200062637000
2017-03-16316.00319.00313.00315.00317000100291000
2017-03-15311.00315.00308.00308.00333000103680000
2017-03-14301.00307.00301.00307.0021100064475000
2017-03-13301.00303.00301.00302.003500010557000
2017-03-10302.00302.00301.00302.00300009059000
2017-03-09301.00302.00301.00301.00240007230000
2017-03-08301.00302.00300.00301.00290008745000
2017-03-07301.00301.00299.00301.00210006306000
2017-03-06299.00301.00299.00300.004000011992000
2017-03-03300.00300.00300.00300.0050001500000
2017-03-02302.00303.00300.00301.005000015079000
2017-03-01301.00302.00300.00302.003500010521000
2017-02-28301.00302.00300.00300.00130003911000
2017-02-27301.00301.00299.00300.00320009609000
2017-02-24300.00301.00300.00301.00230006909000
2017-02-23300.00300.00299.00300.003600010797000
2017-02-22298.00301.00298.00300.00320009574000
2017-02-21298.00299.00297.00297.004600013720000
2017-02-20298.00298.00295.00297.004200012450000
2017-02-17298.00298.00297.00297.0070002082000
2017-02-16298.00298.00296.00296.00280008302000
2017-02-15298.00299.00296.00296.003900011599000
2017-02-14297.00299.00295.00298.006700019882000
2017-02-13294.00297.00292.00297.00220006494000
2017-02-10294.00295.00292.00294.00160004705000
2017-02-09290.00292.00289.00289.00220006383000
2017-02-08292.00294.00290.00292.00300008748000
2017-02-07294.00295.00293.00294.00190005583000
2017-02-06293.00295.00292.00293.00310009087000
2017-02-03294.00296.00292.00293.003600010580000
2017-02-02297.00297.00295.00295.00210006210000
2017-02-01295.00297.00295.00297.00200005906000
2017-01-31293.00296.00293.00295.00270007958000
2017-01-30295.00295.00295.00295.002000590000
2017-01-27297.00297.00293.00295.003500010308000
2017-01-26296.00297.00295.00297.00300008870000
2017-01-25296.00296.00294.00295.00250007392000
2017-01-24292.00294.00291.00294.00220006435000
2017-01-23296.00296.00294.00294.00150004427000
2017-01-20292.00297.00292.00296.00240007091000
2017-01-19292.00295.00291.00292.00270007909000
2017-01-18294.00294.00290.00292.00150004363000
2017-01-17296.00296.00293.00293.00290008545000
2017-01-16299.00299.00295.00296.004300012741000
2017-01-13296.00297.00295.00297.00210006220000
2017-01-12298.00299.00296.00296.00190005649000
2017-01-11297.00299.00296.00298.005500016338000
2017-01-10297.00301.00296.00297.0011200033461000
2017-01-06300.00300.00298.00299.006500019447000
2017-01-05300.00301.00299.00300.005300015894000
2017-01-04298.00300.00297.00300.008600025683000
2016-12-30293.00295.00293.00295.00260007642000
2016-12-29293.00295.00291.00293.0011100032538000
2016-12-28294.00295.00294.00294.00260007664000
2016-12-27294.00295.00292.00294.009000026492000
2016-12-26293.00294.00293.00294.005500016138000
2016-12-22291.00292.00288.00292.0011700033960000
2016-12-21293.00293.00289.00289.004700013670000
2016-12-20289.00293.00289.00291.007700022352000
2016-12-19295.00296.00288.00289.0024100070368000
2016-12-16304.00304.00295.00298.0012000035885000
2016-12-15304.00304.00300.00302.0012000036210000
2016-12-14306.00306.00303.00303.009300028319000
2016-12-13307.00307.00303.00305.003900011902000
2016-12-12302.00307.00300.00304.0011200033954000
2016-12-09302.00307.00297.00301.0013000039411000
2016-12-08309.00311.00295.00302.0023100069848000
2016-12-07315.00315.00305.00309.0018700057983000
2016-12-06309.00318.00303.00310.00364000113273000
2016-12-05293.00312.00293.00311.00342000104564000
2016-12-02292.00296.00290.00296.0014300042003000
2016-12-01294.00294.00291.00291.009000026309000
2016-11-30294.00294.00290.00291.006800019825000
2016-11-29291.00294.00287.00294.006100017718000
2016-11-28295.00295.00289.00291.003900011382000
2016-11-25292.00295.00291.00292.009800028641000
2016-11-24289.00294.00288.00291.007500021795000
2016-11-22289.00295.00289.00292.007200020972000
2016-11-21297.00298.00292.00293.0011600034266000
2016-11-18298.00300.00295.00296.008500025282000
2016-11-17295.00303.00294.00294.0023100069059000
2016-11-16300.00305.00295.00299.0013100039268000
2016-11-15303.00303.00291.00297.0015000044492000
2016-11-14294.00306.00292.00303.00343000103283000
2016-11-11288.00297.00282.00290.00349000101204000
2016-11-10275.00312.00275.00287.00688000203606000
2016-11-09276.00280.00255.00267.0024100064184000
2016-11-08278.00278.00274.00274.00310008561000
2016-11-07276.00278.00274.00275.00340009367000
2016-11-04278.00282.00274.00274.008900024761000
2016-11-02284.00287.00279.00279.0012200034461000
2016-11-01280.00285.00280.00284.008500024060000
2016-10-31284.00287.00279.00279.0020600058297000
2016-10-28302.00302.00288.00291.0020300060078000
2016-10-27292.00298.00290.00294.0018800055179000
2016-10-26287.00292.00285.00285.0011400032787000
2016-10-25296.00297.00285.00285.0014300041354000
2016-10-24295.00303.00289.00296.0020300059803000
2016-10-21312.00316.00290.00290.0031000093028000
2016-10-20313.00320.00311.00311.0019500061508000
2016-10-19314.00321.00312.00313.0019900063167000
2016-10-18325.00340.00311.00313.00635000204766000
2016-10-17305.00341.00299.00326.00943000302117000
2016-10-14301.00307.00295.00298.0017900053581000
2016-10-13305.00327.00300.00307.00809000251860000
2016-10-12295.00296.00288.00295.00449000131530000
2016-10-11265.00289.00265.00287.00367000101521000
2016-10-07254.00261.00254.00261.005000012966000
2016-10-06253.00257.00252.00252.005600014215000
2016-10-05254.00262.00254.00255.008100020755000
2016-10-04243.00258.00243.00254.0016600041819000
2016-10-03235.00244.00235.00242.004200010081000
2016-09-30235.00235.00231.00234.00220005124000
2016-09-29235.00237.00234.00235.006200014564000
2016-09-28232.00235.00232.00235.0050001167000
2016-09-27232.00234.00232.00234.0090002090000
2016-09-26237.00237.00234.00235.00260006144000
2016-09-23235.00236.00230.00236.006900015991000
2016-09-21234.00234.00231.00231.00370008588000
2016-09-20230.00231.00230.00231.0080001841000
2016-09-16228.00229.00228.00228.00420009592000
2016-09-15232.00232.00230.00230.00260005998000
2016-09-14232.00232.00232.00232.002000464000
2016-09-13234.00234.00234.00234.001000234000
2016-09-12237.00237.00234.00234.00140003287000
2016-09-0900
2016-09-08239.00239.00235.00237.00170004026000
2016-09-07240.00240.00239.00240.00120002879000
2016-09-06241.00242.00240.00240.00110002649000
2016-09-05238.00239.00237.00239.00140003336000
2016-09-02239.00240.00235.00239.00230005466000
2016-09-01236.00239.00236.00239.00160003810000
2016-08-31236.00238.00234.00237.00120002845000
2016-08-30236.00236.00236.00236.002000472000
2016-08-29228.00236.00228.00236.005100011903000
2016-08-26228.00228.00228.00228.0070001596000
2016-08-25232.00232.00230.00230.005300012209000
2016-08-24233.00233.00228.00228.0060001383000
2016-08-23233.00233.00231.00231.00130003025000
2016-08-22229.00231.00228.00231.0090002068000
2016-08-19226.00226.00225.00225.0080001807000
2016-08-18226.00226.00225.00226.0070001578000
2016-08-17229.00229.00225.00225.003000683000
2016-08-16229.00229.00229.00229.0080001832000
2016-08-15229.00229.00229.00229.003000687000
2016-08-12229.00229.00229.00229.0050001145000
2016-08-10228.00229.00228.00229.0050001142000
2016-08-09223.00228.00223.00228.005000011182000
2016-08-08230.00230.00226.00226.005300012124000
2016-08-05241.00241.00235.00239.00160003813000
2016-08-04240.00240.00238.00240.00100002398000
2016-08-03240.00240.00240.00240.004000960000
2016-08-02239.00240.00239.00240.003000718000
2016-08-01240.00245.00240.00245.0050001205000
2016-07-29240.00240.00240.00240.0050001200000
2016-07-28240.00241.00240.00240.003000721000
2016-07-27240.00240.00240.00240.001000240000
2016-07-26240.00241.00240.00240.00370008882000
2016-07-25246.00246.00240.00240.005900014258000
2016-07-22244.00244.00239.00243.00190004606000
2016-07-21244.00245.00240.00242.006000014495000
2016-07-20243.00243.00240.00241.00200004828000
2016-07-19237.00242.00237.00242.00200004797000
2016-07-15237.00240.00237.00239.0080001909000
2016-07-1400
2016-07-13238.00240.00235.00236.00330007823000
2016-07-12228.00237.00228.00236.009500022313000
2016-07-11227.00229.00227.00228.00100002277000
2016-07-08230.00230.00222.00222.006300014268000
2016-07-07236.00236.00230.00230.004500010508000
2016-07-06236.00239.00231.00239.00280006587000
2016-07-05237.00238.00236.00238.00200004738000
2016-07-04244.00247.00236.00237.007900018953000
2016-07-01245.00245.00239.00241.00110002666000
2016-06-30241.00245.00240.00245.00190004602000
2016-06-29235.00243.00235.00241.00200004784000
2016-06-28230.00236.00230.00233.006900016169000
2016-06-27233.00237.00230.00236.006500015206000
2016-06-24257.00257.00221.00232.009900023298000
2016-06-23254.00258.00254.00256.00190004876000
2016-06-22260.00260.00251.00254.0013400034133000
2016-06-21254.00261.00254.00261.009200023737000
2016-06-20255.00261.00253.00254.0020400052393000
2016-06-17251.00255.00248.00254.00370009349000
2016-06-16251.00257.00247.00253.004000010091000
2016-06-15251.00255.00250.00255.00120003031000
2016-06-14256.00256.00244.00251.007500018864000
2016-06-13259.00263.00254.00256.005400013931000
2016-06-10258.00258.00257.00257.00160004117000
2016-06-09254.00260.00254.00258.004000010293000
2016-06-08255.00255.00250.00254.00190004801000
2016-06-07250.00254.00250.00254.002000504000
2016-06-06252.00253.00249.00253.00110002770000
2016-06-03253.00255.00253.00253.0090002279000
2016-06-02253.00254.00250.00253.00130003283000
2016-06-01251.00257.00251.00254.004700011964000
2016-05-31250.00253.00250.00253.0050001253000
2016-05-30250.00252.00250.00252.00160004027000
2016-05-27255.00255.00250.00250.0040001010000
2016-05-26253.00255.00251.00255.004300010937000
2016-05-25253.00253.00250.00250.004900012382000
2016-05-24249.00254.00248.00249.004900012332000
2016-05-23247.00248.00246.00248.00150003710000
2016-05-20240.00246.00240.00245.004300010487000
2016-05-19240.00242.00237.00242.00410009802000
2016-05-18237.00239.00237.00239.008000018977000
2016-05-17239.00239.00237.00239.00170004056000
2016-05-16243.00243.00234.00239.00400009559000
2016-05-13235.00239.00234.00239.00320007537000
2016-05-12238.00238.00237.00238.00180004270000
2016-05-11238.00238.00238.00238.0050001190000
2016-05-10238.00241.00238.00241.004000956000
2016-05-09239.00239.00231.00231.004000944000
2016-05-06231.00238.00231.00238.0050001169000
2016-05-02225.00233.00224.00233.00180004106000
2016-04-28232.00233.00231.00233.00340007891000
2016-04-27234.00234.00233.00233.00110002572000
2016-04-26235.00235.00235.00235.001000235000
2016-04-25242.00242.00238.00239.00200004807000
2016-04-22235.00240.00235.00240.00300007093000
2016-04-21240.00242.00240.00240.00150003606000
2016-04-20239.00242.00239.00240.00400009600000
2016-04-19238.00238.00238.00238.002000476000
2016-04-18236.00236.00228.00236.00100002329000
2016-04-15236.00237.00235.00237.0080001883000
2016-04-14231.00234.00230.00233.00200004634000
2016-04-13228.00231.00227.00231.00160003658000
2016-04-12225.00230.00225.00225.00120002708000
2016-04-11226.00226.00220.00225.007400016632000
2016-04-08225.00225.00224.00225.0060001348000
2016-04-07226.00226.00225.00225.0050001127000
2016-04-06225.00228.00222.00224.00250005608000
2016-04-05239.00239.00225.00229.00420009589000
2016-04-04237.00237.00234.00237.00190004500000
2016-04-01239.00239.00232.00237.00420009901000
2016-03-31240.00243.00240.00241.0070001688000
2016-03-30243.00245.00240.00240.00140003401000
2016-03-29246.00246.00243.00245.00120002937000
2016-03-28253.00254.00246.00251.004400011053000
2016-03-25250.00253.00250.00253.00370009278000
2016-03-24253.00253.00249.00251.004200010552000
2016-03-23251.00254.00251.00253.00350008829000
2016-03-22249.00251.00249.00250.00140003510000
2016-03-18245.00248.00245.00248.00260006397000

   ※ 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