[8139 東証2部] ナガホリ 日足 時系列データ

[8139 東証2部] ナガホリ (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-15257.00257.00255.00256.00173004429000
2017-12-14255.00257.00255.00256.00229005851400
2017-12-13256.00260.00256.00257.009320023957200
2017-12-12253.00255.00253.00255.00141003587100
2017-12-11254.00254.00252.00254.00301007629300
2017-12-08253.00253.00251.00252.0099002496000
2017-12-07249.00253.00249.00252.0081002036300
2017-12-06252.00252.00249.00249.00131003285200
2017-12-05254.00255.00250.00252.00372009373100
2017-12-04254.00255.00254.00254.00260006605600
2017-12-01253.00255.00252.00254.004660011818200
2017-11-30252.00253.00250.00251.004680011784900
2017-11-29247.00255.00247.00250.008240020677500
2017-11-28245.00247.00245.00246.0071001746800
2017-11-27245.00247.00244.00244.00169004149600
2017-11-24244.00246.00243.00244.0080001951800
2017-11-22245.00246.00244.00245.0088002155400
2017-11-21246.00247.00245.00246.003500860900
2017-11-20245.00246.00244.00246.00340008332200
2017-11-17247.00248.00244.00244.00182004487000
2017-11-16240.00245.00239.00245.0064001554300
2017-11-15243.00244.00237.00240.004600011114900
2017-11-14244.00247.00244.00244.00138003369300
2017-11-13250.00250.00247.00247.00388009637700
2017-11-10249.00251.00248.00251.00277006902900
2017-11-09250.00253.00248.00249.006150015395400
2017-11-08250.00251.00248.00251.00148003693600
2017-11-07249.00250.00246.00250.00352008747800
2017-11-06249.00251.00248.00248.004170010363200
2017-11-02249.00251.00248.00251.00174004347200
2017-11-01249.00250.00249.00249.00177004414400
2017-10-31247.00249.00247.00247.00108002674800
2017-10-30245.00250.00245.00246.004400010881500
2017-10-27239.00246.00238.00244.0017400041783200
2017-10-26247.00250.00247.00250.00342008510600
2017-10-25251.00253.00248.00249.006440016097000
2017-10-24249.00254.00248.00250.005460013658200
2017-10-23249.00250.00247.00249.00201005002300
2017-10-20243.00249.00243.00249.005440013415600
2017-10-19241.00252.00241.00243.0010950026908700
2017-10-18241.00242.00240.00240.00110002650800
2017-10-17240.00242.00240.00242.00201004843100
2017-10-16240.00240.00239.00240.00144003451000
2017-10-13237.00240.00237.00240.00400009528300
2017-10-12237.00237.00235.00237.0093002194800
2017-10-11238.00238.00236.00237.003600854600
2017-10-10238.00238.00236.00237.00116002750100
2017-10-06236.00237.00236.00237.00161003803700
2017-10-05239.00240.00237.00240.00198004727700
2017-10-04241.00241.00236.00240.00201004789200
2017-10-03238.00241.00237.00241.00234005600900
2017-10-02235.00237.00235.00236.0090002122800
2017-09-29235.00236.00233.00234.00175004102700
2017-09-28234.00237.00234.00235.00136003196800
2017-09-27238.00241.00233.00234.004680011083000
2017-09-26231.00237.00231.00237.005580013056900
2017-09-25230.00233.00230.00232.00234005416000
2017-09-22232.00232.00230.00230.0094002171300
2017-09-21232.00232.00230.00232.00107002475700
2017-09-20230.00232.00230.00230.0080001844600
2017-09-19230.00231.00229.00231.008260018999600
2017-09-15227.00232.00227.00230.00183004222700
2017-09-14229.00230.00227.00227.00176004019900
2017-09-13228.00229.00227.00228.0058001321700
2017-09-12228.00228.00227.00228.003200727900
2017-09-11227.00228.00227.00227.0073001658300
2017-09-08227.00229.00227.00227.0082001864600
2017-09-07227.00228.00227.00228.002900660600
2017-09-06227.00228.00225.00226.002600589100
2017-09-05226.00228.00225.00228.00342007728900
2017-09-04231.00232.00226.00227.004570010474100
2017-09-01229.00229.00228.00228.00154003518800
2017-08-31228.00231.00228.00229.00152003483400
2017-08-30228.00229.00227.00227.00115002625900
2017-08-29228.00230.00226.00227.00289006568900
2017-08-28229.00229.00228.00228.00118002695200
2017-08-25227.00230.00226.00228.00233005305900
2017-08-24228.00228.00226.00227.0079001793900
2017-08-23226.00228.00222.00226.005430012196300
2017-08-22226.00226.00226.00226.001200271200
2017-08-21226.00226.00225.00226.00113002545200
2017-08-18227.00228.00226.00226.0060001360300
2017-08-17226.00228.00226.00228.003100703800
2017-08-16226.00227.00225.00225.0088001991100
2017-08-15224.00226.00224.00225.002600583900
2017-08-14224.00227.00223.00225.00247005570000
2017-08-10225.00226.00222.00226.00197004411200
2017-08-09227.00227.00221.00224.00406009029300
2017-08-08226.00228.00224.00226.00434009740200
2017-08-07226.00229.00219.00225.0039400088750300
2017-08-04228.00239.00228.00230.0011980027826900
2017-08-03227.00230.00226.00228.00311007104000
2017-08-02227.00227.00226.00226.0057001291000
2017-08-01227.00228.00225.00227.00191004325800
2017-07-31228.00228.00227.00228.0099002250600
2017-07-28228.00228.00226.00227.0074001677600
2017-07-27228.00228.00226.00226.00226005130000
2017-07-26230.00231.00225.00227.00214004881500
2017-07-25228.00230.00227.00230.00162003709300
2017-07-24227.00228.00224.00228.00165003735600
2017-07-21226.00227.00221.00227.00244005459400
2017-07-20225.00228.00225.00226.00189004280300
2017-07-19224.00225.00223.00225.0073001637300
2017-07-18225.00225.00222.00224.00266005930800
2017-07-14225.00226.00223.00225.00108002425300
2017-07-13224.00226.00224.00225.002800629000
2017-07-12225.00226.00224.00225.0065001463300
2017-07-11227.00227.00222.00225.00379008469900
2017-07-10227.00228.00226.00227.0048001088500
2017-07-07226.00226.00225.00225.002000451000
2017-07-06225.00226.00225.00226.002600585400
2017-07-05225.00226.00222.00225.00304006824700
2017-07-04226.00227.00225.00225.0094002124300
2017-07-03224.00226.00224.00226.0060001352500
2017-06-30226.00227.00221.00225.004970011066500
2017-06-29226.00227.00225.00225.00211004770100
2017-06-28227.00227.00226.00226.002700612200
2017-06-27229.00229.00224.00226.00410009253400
2017-06-26229.00229.00228.00229.0069001576500
2017-06-23228.00228.00226.00228.00101002288100
2017-06-22228.00229.00227.00229.0075001707000
2017-06-21228.00229.00227.00228.00165003763400
2017-06-20227.00228.00227.00228.0091002069600
2017-06-19226.00228.00226.00227.0084001903100
2017-06-16227.00227.00225.00226.0071001607900
2017-06-15223.00225.00223.00224.003200714800
2017-06-14226.00226.00224.00224.004100923900
2017-06-13225.00226.00224.00226.004100922000
2017-06-12224.00225.00223.00225.002800628500
2017-06-09225.00225.00223.00224.002100471100
2017-06-08224.00225.00223.00224.0060001344300
2017-06-07225.00225.00222.00224.003600804400
2017-06-06225.00225.00223.00225.003700828400
2017-06-05225.00226.00225.00225.002600586000
2017-06-02227.00227.00225.00225.0081001837500
2017-06-01222.00225.00222.00225.001500335900
2017-05-31223.00224.00222.00222.0045001000200
2017-05-30222.00224.00222.00223.00173003841800
2017-05-29220.00222.00220.00222.003400751500
2017-05-26222.00222.00219.00222.00195004295700
2017-05-25222.00223.00221.00223.00181004005800
2017-05-24225.00225.00222.00225.0082001834200
2017-05-23222.00225.00221.00222.00406009035500
2017-05-22229.00229.00221.00225.00398008980800
2017-05-19219.00229.00219.00227.005940013394100
2017-05-18222.00223.00215.00217.006790014842400
2017-05-17231.00231.00221.00225.005470012518000
2017-05-16219.00221.00219.00220.0060001320700
2017-05-15220.00221.00219.00219.0073001605900
2017-05-12220.00221.00219.00221.00232005112100
2017-05-11220.00221.00219.00219.0067001473700
2017-05-10220.00222.00219.00220.0087001912300
2017-05-09218.00220.00218.00220.00127002783600
2017-05-08216.00218.00216.00218.00123002669400
2017-05-02215.00216.00215.00215.00128002758400
2017-05-01213.00216.00213.00216.00208004478600
2017-04-28215.00216.00213.00213.00138002955000
2017-04-27214.00215.00213.00215.001600342300
2017-04-26211.00214.00211.00214.0073001558000
2017-04-25210.00212.00210.00212.002300485500
2017-04-24212.00212.00209.00210.00112002352200
2017-04-21212.00213.00209.00211.00363007664100
2017-04-20211.00213.00211.00212.00132002793800
2017-04-19211.00213.00210.00212.00199004209900
2017-04-18212.00212.00210.00211.0060001266200
2017-04-17208.00212.00205.00208.00277005751400
2017-04-14212.00214.00208.00211.00268005648200
2017-04-13216.00216.00212.00212.00207004409500
2017-04-12214.00215.00213.00214.00315006743700
2017-04-11215.00215.00214.00214.003200686900
2017-04-10215.00216.00214.00214.00124002666000
2017-04-07212.00215.00212.00215.00127002715800
2017-04-06214.00215.00210.00211.00266005653000
2017-04-05213.00215.00213.00214.00155003316400
2017-04-04217.00217.00213.00214.00258005544700
2017-04-03217.00219.00217.00217.0077001675600
2017-03-31221.00221.00218.00218.00336007366600
2017-03-30220.00221.00219.00221.0097002131800
2017-03-29223.00223.00219.00221.0079001747400
2017-03-28225.00226.00225.00225.00315007088100
2017-03-27225.00227.00224.00225.00353007963800
2017-03-24222.00228.00222.00225.0011670026023900
2017-03-23222.00224.00221.00222.00263005848500
2017-03-22223.00225.00222.00222.00282006308500
2017-03-21223.00225.00222.00224.00233005228900
2017-03-17222.00223.00221.00222.00141003135400
2017-03-16222.00223.00221.00222.0067001489700
2017-03-15225.00225.00220.00220.00220004890000
2017-03-14222.00225.00221.00223.00231005159500
2017-03-13221.00222.00221.00221.00215004762700
2017-03-10218.00225.00218.00221.008750019382000
2017-03-09219.00220.00218.00219.00254005572000
2017-03-08217.00219.00214.00218.006920015013500
2017-03-07216.00216.00215.00216.00219004729800
2017-03-06216.00216.00216.00216.00130002808000
2017-03-03214.00215.00214.00214.003700793400
2017-03-02216.00216.00214.00214.00174003736000
2017-03-01215.00216.00214.00215.002900623600
2017-02-28215.00216.00214.00214.00119002557100
2017-02-27216.00217.00213.00216.00195004209800
2017-02-24215.00217.00215.00216.00243005249200
2017-02-23215.00216.00215.00216.00210004525600
2017-02-22214.00215.00213.00214.00170003636900
2017-02-21213.00214.00212.00214.0096002050900
2017-02-20214.00215.00211.00213.00166003527200
2017-02-17215.00215.00213.00214.00103002203900
2017-02-16214.00215.00213.00215.00187004008800
2017-02-15212.00215.00211.00213.005140010969400
2017-02-14211.00213.00210.00212.00100002117400
2017-02-13210.00212.00210.00210.0090001900800
2017-02-10209.00211.00209.00210.00153003203400
2017-02-09210.00211.00209.00209.00110002308100
2017-02-08210.00210.00209.00210.0062001301900
2017-02-07209.00210.00209.00210.0077001609400
2017-02-06210.00211.00209.00210.00205004299700
2017-02-03208.00210.00208.00209.00194004065900
2017-02-02211.00211.00209.00210.0062001302000
2017-02-01208.00210.00208.00210.0062001293000
2017-01-31209.00210.00208.00208.0049001023300
2017-01-30210.00210.00209.00209.002400502600
2017-01-27208.00212.00208.00210.00146003062500
2017-01-26209.00209.00207.00209.00227004718400
2017-01-25208.00210.00208.00209.00159003314400
2017-01-24207.00209.00204.00208.00403008262900
2017-01-23210.00210.00205.00208.00368007611900
2017-01-20210.00211.00209.00210.00173003631500
2017-01-19210.00211.00209.00210.00199004184100
2017-01-18210.00211.00209.00209.00169003552100
2017-01-17210.00211.00209.00210.00116002429600
2017-01-16211.00212.00209.00210.00112002356200
2017-01-13211.00211.00210.00211.00123002587200
2017-01-12211.00213.00209.00211.00263005551600
2017-01-11209.00213.00209.00211.00304006394600
2017-01-10207.00209.00207.00209.00214004443800
2017-01-06208.00209.00206.00207.00108002241000
2017-01-05206.00208.00206.00208.00273005633900
2017-01-04205.00207.00205.00206.00226004644600
2016-12-30205.00206.00204.00205.00337006926900
2016-12-29205.00205.00204.00204.0081001654200
2016-12-28202.00206.00202.00205.00348007071000
2016-12-27204.00205.00202.00202.005530011244400
2016-12-26205.00206.00205.00205.0015840032593400
2016-12-22207.00208.00207.00207.00321006648000
2016-12-21208.00209.00207.00208.00405008426700
2016-12-20208.00209.00208.00209.00283005892700
2016-12-19211.00211.00207.00209.005700011903500
2016-12-16213.00213.00209.00212.00418008822100
2016-12-15212.00213.00210.00213.00416008806800
2016-12-14212.00213.00211.00212.00392008302100
2016-12-13212.00213.00212.00212.00280005939100

   ※ 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。 

Twitter