[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 
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
2016-03-17253.00255.00246.00246.00210005242000
2016-03-16246.00253.00246.00250.00380009458000
2016-03-15245.00249.00243.00246.00260006391000
2016-03-14242.00245.00242.00244.00250006104000
2016-03-11240.00241.00238.00238.0060001439000
2016-03-10239.00240.00235.00239.00370008761000
2016-03-09241.00241.00238.00239.00120002876000
2016-03-08243.00245.00236.00241.00390009332000
2016-03-07239.00245.00239.00243.00350008496000
2016-03-04238.00241.00238.00239.00200004789000
2016-03-03237.00239.00236.00236.00100002380000
2016-03-02235.00238.00233.00235.0080001884000
2016-03-01231.00231.00228.00228.004000920000
2016-02-29230.00238.00230.00231.005100011771000
2016-02-26227.00232.00227.00228.00100002294000
2016-02-25223.00226.00223.00225.00200004482000
2016-02-24222.00223.00222.00222.00100002224000
2016-02-23229.00233.00221.00222.00380008621000
2016-02-22225.00226.00224.00224.00150003373000
2016-02-19225.00225.00221.00224.00260005781000
2016-02-18223.00226.00221.00223.00310006909000
2016-02-17216.00229.00216.00221.00350007741000
2016-02-16226.00227.00219.00220.004700010484000
2016-02-15216.00226.00210.00222.008500018397000
2016-02-12202.00209.00197.00208.0013200026874000
2016-02-10240.00241.00225.00226.00250005881000
2016-02-09242.00242.00236.00238.00180004293000
2016-02-08243.00251.00243.00251.00140003410000
2016-02-05243.00245.00243.00245.00130003183000
2016-02-04245.00245.00242.00243.00170004158000
2016-02-03248.00249.00248.00249.0070001739000
2016-02-02258.00259.00248.00255.00370009440000
2016-02-01250.00259.00250.00258.00330008417000
2016-01-29244.00251.00244.00250.00140003486000
2016-01-28243.00244.00243.00244.004000973000
2016-01-27243.00248.00242.00242.0080001951000
2016-01-26236.00239.00236.00238.00190004506000
2016-01-25241.00250.00240.00244.004500010904000
2016-01-22230.00240.00230.00237.00370008654000
2016-01-21239.00245.00223.00223.005000011672000
2016-01-20254.00254.00240.00240.007700018840000
2016-01-19251.00251.00248.00249.00100002498000
2016-01-18250.00252.00245.00249.004300010705000
2016-01-15263.00263.00259.00259.00180004687000
2016-01-14261.00265.00255.00258.005100013159000
2016-01-13263.00266.00263.00264.00230006091000
2016-01-12270.00270.00261.00263.008800023287000
2016-01-08277.00278.00271.00271.0012200033468000
2016-01-07272.00284.00270.00273.0013400037086000
2016-01-06272.00273.00270.00272.00310008397000
2016-01-05269.00272.00268.00272.0090002427000
2016-01-04274.00274.00269.00270.00170004624000
2015-12-30276.00276.00273.00274.00240006590000
2015-12-29265.00276.00265.00273.00260007018000
2015-12-28266.00268.00265.00266.00300007966000
2015-12-25267.00267.00262.00265.006000015890000
2015-12-24273.00273.00268.00268.00350009421000
2015-12-22270.00274.00269.00271.005000013503000
2015-12-21271.00272.00269.00270.00260007036000
2015-12-18276.00276.00272.00273.00240006564000
2015-12-17279.00279.00276.00276.0040001113000
2015-12-16274.00275.00272.00275.00200005472000
2015-12-15274.00276.00272.00272.003800010405000
2015-12-14274.00280.00272.00279.00350009645000
2015-12-11278.00278.00274.00278.00130003582000
2015-12-10280.00280.00273.00275.008200022656000
2015-12-09281.00281.00280.00281.0090002527000
2015-12-08283.00283.00281.00281.00130003668000
2015-12-07283.00283.00282.00283.00180005084000
2015-12-04283.00284.00282.00283.00220006223000
2015-12-03282.00284.00282.00283.00130003675000
2015-12-02283.00284.00282.00282.004100011602000
2015-12-01286.00286.00282.00282.00210005949000

   ※ 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