[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 
2017-08-21314.00314.00312.00313.00290009074000
2017-08-18312.00312.00311.00311.00200006233000
2017-08-17313.00313.00313.00313.002000626000
2017-08-16314.00314.00312.00314.00160005010000
2017-08-15309.00312.00309.00312.00130004029000
2017-08-14305.00308.00305.00308.00200006116000
2017-08-10314.00314.00310.00311.003600011205000
2017-08-09316.00316.00309.00313.006000018759000
2017-08-08314.00318.00312.00315.008800027735000
2017-08-07310.00313.00309.00312.007800024275000
2017-08-04309.00309.00306.00307.00260007982000
2017-08-03309.00309.00308.00309.0080002469000
2017-08-02308.00310.00308.00309.00150004632000
2017-08-01307.00309.00307.00308.00290008941000
2017-07-31307.00308.00304.00308.006100018677000
2017-07-28310.00310.00306.00308.00200006156000
2017-07-27310.00310.00309.00309.00100003094000
2017-07-26314.00314.00307.00307.006100018922000
2017-07-25306.00307.00305.00306.00230007034000
2017-07-24306.00306.00303.00304.00100003047000
2017-07-21305.00306.00305.00306.0070002139000
2017-07-20307.00307.00304.00304.00100003054000
2017-07-19306.00308.00305.00305.00320009793000
2017-07-18308.00308.00303.00303.00310009446000
2017-07-14305.00308.00303.00308.00300009171000
2017-07-13305.00306.00304.00306.00160004885000
2017-07-12305.00306.00305.00306.00210006408000
2017-07-11305.00307.00304.00305.005400016508000
2017-07-10301.00305.00301.00304.003500010601000
2017-07-07299.00300.00298.00300.003800011369000
2017-07-06297.00299.00297.00299.0070002084000
2017-07-05295.00298.00294.00298.004300012751000
2017-07-04294.00300.00294.00295.006900020426000
2017-07-03294.00294.00293.00294.00180005281000
2017-06-30293.00294.00293.00293.00150004397000
2017-06-29295.00295.00293.00293.006900020291000
2017-06-28295.00295.00294.00294.004900014438000
2017-06-27295.00297.00294.00294.003600010640000
2017-06-26297.00297.00295.00295.005500016292000
2017-06-23298.00299.00297.00297.00160004771000
2017-06-22299.00300.00298.00298.00170005078000
2017-06-21298.00300.00297.00298.004400013133000
2017-06-20299.00300.00298.00298.003500010477000
2017-06-19299.00300.00297.00299.004300012842000
2017-06-16300.00301.00297.00297.00240007179000
2017-06-15299.00301.00298.00298.00300008999000
2017-06-14300.00301.00299.00301.00200006005000
2017-06-13303.00303.00300.00302.004400013295000
2017-06-12298.00300.00298.00300.00150004486000
2017-06-09299.00299.00298.00299.0090002690000
2017-06-08298.00299.00297.00297.003600010727000
2017-06-07298.00299.00297.00298.00190005660000
2017-06-06303.00303.00298.00299.00300008982000
2017-06-05303.00303.00303.00303.00130003939000
2017-06-02300.00303.00300.00303.006900020815000
2017-06-01299.00300.00298.00299.00140004185000
2017-05-31301.00301.00296.00300.00130003878000
2017-05-30299.00300.00296.00300.00310009230000
2017-05-29303.00303.00297.00298.004900014708000
2017-05-26306.00306.00301.00302.005000015139000
2017-05-25310.00310.00306.00307.003800011700000
2017-05-24310.00311.00304.00310.00270008325000
2017-05-23308.00309.00308.00309.0070002159000
2017-05-22307.00308.00304.00308.00190005807000
2017-05-19303.00303.00300.00303.00140004225000
2017-05-18303.00305.00301.00304.004300013023000
2017-05-17312.00314.00309.00309.004300013370000
2017-05-16319.00319.00312.00313.0012300038840000
2017-05-15302.00324.00301.00313.0025800081136000
2017-05-12301.00301.00301.00301.00280008428000
2017-05-11299.00301.00299.00301.00250007497000
2017-05-10294.00301.00294.00299.005300015819000
2017-05-09295.00298.00295.00298.00230006836000
2017-05-08296.00298.00296.00298.0011000032587000
2017-05-02292.00296.00290.00295.006600019247000
2017-05-01296.00296.00291.00293.00230006770000
2017-04-28292.00292.00290.00290.00260007583000
2017-04-27292.00294.00292.00294.00150004398000
2017-04-26293.00294.00292.00294.00120003519000
2017-04-25288.00293.00285.00293.004200012157000
2017-04-24287.00288.00287.00288.00170004887000
2017-04-21286.00287.00285.00287.004600013165000
2017-04-20278.00286.00277.00286.006400018110000
2017-04-19274.00279.00274.00279.00290008019000
2017-04-18275.00279.00275.00279.00310008567000
2017-04-17271.00281.00270.00276.00310008453000
2017-04-14269.00274.00269.00271.00150004064000
2017-04-13271.00271.00269.00270.007200019454000
2017-04-12277.00277.00270.00274.005900016092000
2017-04-11275.00278.00275.00278.00280007737000
2017-04-10274.00278.00273.00275.00280007696000
2017-04-07274.00279.00271.00273.006400017573000
2017-04-06277.00277.00272.00274.006400017543000
2017-04-05281.00282.00278.00280.00270007571000
2017-04-04290.00290.00280.00280.0015600044589000
2017-04-03298.00298.00291.00292.003800011242000
2017-03-31300.00301.00299.00299.00170005103000
2017-03-30300.00301.00297.00301.00250007481000
2017-03-29304.00304.00300.00300.00210006333000
2017-03-28307.00310.00307.00309.00220006780000
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

   ※ 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