[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 
2017-03-24222.00228.00222.00225.0011670026023900
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
2016-12-12213.00213.00209.00212.005640011912100
2016-12-09213.00214.00212.00213.00229004878200
2016-12-08212.00214.00211.00214.00415008810700
2016-12-07210.00212.00210.00212.00231004874900
2016-12-06211.00212.00209.00210.00411008639400
2016-12-05210.00212.00209.00211.004800010078200
2016-12-02212.00213.00210.00210.004940010447600
2016-12-01214.00215.00213.00214.00286006120700
2016-11-30213.00214.00212.00214.00257005466500
2016-11-29213.00213.00211.00212.00118002502700
2016-11-28211.00213.00211.00211.00148003131200
2016-11-25211.00211.00210.00211.00248005231700
2016-11-24210.00211.00209.00211.00281005901000
2016-11-22211.00211.00210.00211.00221004656000
2016-11-21213.00214.00210.00211.00144003049500
2016-11-18212.00214.00210.00210.00252005330800
2016-11-17213.00215.00211.00212.004930010498500
2016-11-16212.00216.00212.00214.00101002163900
2016-11-15213.00217.00210.00212.004890010335400
2016-11-14209.00218.00209.00212.00276005922800
2016-11-11214.00214.00208.00208.00390008224600
2016-11-10211.00214.00211.00212.00146003116900
2016-11-09217.00217.00209.00210.00276005894600
2016-11-08218.00218.00217.00217.002300499600
2016-11-07218.00218.00217.00217.002600564500
2016-11-04218.00219.00217.00217.00113002458200
2016-11-02222.00222.00219.00219.0060001321700
2016-11-01220.00222.00220.00222.0095002102800
2016-10-31222.00222.00220.00220.002200486400
2016-10-28222.00222.00217.00221.0072001570300
2016-10-27219.00223.00219.00223.002500551800
2016-10-26220.00223.00220.00222.0055001219100
2016-10-25221.00221.00219.00221.00106002335700
2016-10-24220.00222.00219.00222.00155003410700
2016-10-21221.00223.00218.00221.00190004172700
2016-10-20216.00222.00216.00221.00253005541900
2016-10-19222.00230.00213.00213.005340011874300
2016-10-18217.00229.00214.00221.00436009704300
2016-10-17216.00234.00213.00213.0012750028219400
2016-10-14206.00237.00206.00217.0012780028222600
2016-10-13208.00208.00207.00207.001700352100
2016-10-12207.00209.00207.00207.003400706200
2016-10-11207.00208.00206.00207.00123002551200
2016-10-07207.00207.00206.00207.00700144800
2016-10-06207.00208.00207.00207.002200456200
2016-10-05207.00208.00207.00208.001500310600
2016-10-04206.00208.00205.00208.0059001220000
2016-10-03205.00208.00205.00207.0091001870500
2016-09-30207.00207.00206.00207.001000206300
2016-09-29208.00208.00207.00207.001000207400
2016-09-28205.00208.00204.00208.0093001908800
2016-09-27211.00211.00210.00210.00112002363100
2016-09-26211.00212.00211.00211.0070001478400
2016-09-23210.00213.00208.00211.00116002449100
2016-09-21209.00210.00208.00210.003700773900
2016-09-20207.00211.00206.00211.00261005457200
2016-09-16209.00209.00208.00208.004500940000
2016-09-15208.00211.00208.00209.004100859800
2016-09-14209.00211.00209.00211.0054001133000
2016-09-13208.00211.00207.00209.0066001376900
2016-09-12208.00210.00208.00209.004500940400
2016-09-09208.00209.00206.00208.001100228700
2016-09-08206.00209.00206.00208.0068001412700
2016-09-07208.00210.00205.00206.00389008023100
2016-09-06208.00209.00207.00208.00102002119400
2016-09-05206.00209.00206.00207.0059001223400
2016-09-02207.00209.00207.00207.00119002468000
2016-09-01205.00206.00205.00206.003300679000
2016-08-31205.00205.00205.00205.002300471500
2016-08-30204.00205.00204.00205.004200857100
2016-08-29204.00205.00203.00204.001100224700
2016-08-26204.00205.00203.00204.003600732400
2016-08-25203.00204.00203.00204.004600938300
2016-08-24206.00206.00203.00203.0070001424600
2016-08-23205.00206.00205.00205.001700349000
2016-08-22205.00207.00204.00207.0067001378900
2016-08-19204.00207.00204.00206.0016270033197100
2016-08-18205.00205.00204.00204.00153003126100
2016-08-17204.00204.00200.00204.004900993200
2016-08-16202.00205.00202.00205.002000408600
2016-08-15202.00206.00199.00205.00284005736700
2016-08-12209.00209.00201.00205.005370010995300
2016-08-10208.00211.00208.00209.00231004827700
2016-08-09223.00225.00208.00211.005080010849400
2016-08-08222.00223.00222.00223.003300734400
2016-08-05223.00223.00222.00222.001800400300
2016-08-04223.00223.00222.00222.004400978800
2016-08-03221.00224.00220.00222.00183004049200
2016-08-02223.00223.00221.00222.0050001111600
2016-08-01222.00223.00221.00223.002400531800
2016-07-29221.00223.00220.00223.002100465000
2016-07-28221.00222.00220.00221.002300508300
2016-07-27221.00222.00221.00222.0020044300
2016-07-26221.00223.00220.00221.00117002583600
2016-07-25221.00222.00220.00221.00177003912200
2016-07-22221.00224.00221.00223.003900866100
2016-07-21222.00224.00222.00224.002200490900
2016-07-20221.00223.00220.00223.002300509600
2016-07-19220.00221.00219.00221.0057001253500
2016-07-15219.00220.00215.00220.00111002418300
2016-07-14220.00221.00219.00219.0073001604000
2016-07-13219.00220.00218.00220.0088001928900
2016-07-12217.00218.00208.00218.00187004008500
2016-07-11217.00217.00216.00217.0040086600
2016-07-08215.00215.00210.00214.0049001043900
2016-07-07219.00219.00212.00214.0066001419800
2016-07-06220.00220.00214.00218.0085001854300
2016-07-05217.00220.00217.00218.004300941500
2016-07-04220.00221.00220.00221.0062001364400
2016-07-01218.00220.00218.00220.00800175000
2016-06-30217.00218.00217.00217.002600565000
2016-06-29217.00217.00217.00217.00106002300200
2016-06-28212.00214.00211.00214.003200678200
2016-06-27210.00214.00210.00212.0052001096400
2016-06-24221.00221.00210.00210.00369007952300
2016-06-23219.00221.00219.00219.002200482300
2016-06-22220.00222.00218.00221.00170003720000
2016-06-21223.00223.00219.00221.0098002162300
2016-06-20224.00225.00223.00224.002300515000
2016-06-17219.00227.00219.00227.004400970500
2016-06-16224.00227.00219.00219.00142003146700
2016-06-15221.00230.00220.00230.00112002486400
2016-06-14227.00227.00220.00221.00237005302900
2016-06-13229.00230.00227.00227.0064001458700
2016-06-10229.00230.00229.00229.001800412300
2016-06-09231.00231.00227.00229.00124002832700
2016-06-08230.00230.00230.00230.002000460000
2016-06-07231.00231.00229.00230.0064001472700
2016-06-06231.00232.00230.00231.002200508000
2016-06-03231.00233.00231.00231.003100717300
2016-06-02232.00234.00231.00232.00116002688900
2016-06-01232.00234.00231.00234.0044001026000
2016-05-31235.00235.00230.00234.0052001201300
2016-05-30233.00237.00233.00236.00225005293000
2016-05-27233.00234.00232.00233.00130003029200
2016-05-26233.00233.00232.00233.00109002539000
2016-05-25230.00233.00230.00231.0092002127400
2016-05-24230.00231.00229.00230.00123002828800
2016-05-23228.00230.00227.00229.003900889900
2016-05-20231.00231.00227.00227.0093002136800
2016-05-19227.00228.00222.00226.00345007746000
2016-05-18233.00235.00222.00222.004700010674000
2016-05-17237.00237.00230.00233.00227005293800
2016-05-16231.00239.00229.00231.003900907500
2016-05-13232.00233.00229.00231.0071001628900
2016-05-12231.00231.00228.00231.00227005213400
2016-05-11230.00232.00230.00232.00123002831100
2016-05-10231.00233.00230.00231.00111002564700
2016-05-09231.00236.00231.00233.0048001116000
2016-05-06232.00232.00230.00231.00102002358100
2016-05-02234.00234.00230.00233.0073001693200
2016-04-28237.00237.00230.00237.00147003427700
2016-04-27237.00240.00236.00240.001100261900
2016-04-26235.00241.00235.00239.00122002924000
2016-04-25236.00237.00234.00236.003800895000
2016-04-22234.00237.00233.00236.00169003986800
2016-04-21235.00237.00234.00235.0066001551300
2016-04-20235.00236.00231.00236.0057001336800
2016-04-19234.00234.00232.00232.0049001142100
2016-04-18229.00231.00228.00229.003500800900
2016-04-15231.00234.00231.00232.003900906600
2016-04-14233.00234.00231.00233.0047001091800
2016-04-13229.00232.00228.00231.0064001472600
2016-04-12229.00230.00225.00229.0097002200900
2016-04-11229.00230.00226.00228.003500798300
2016-04-08222.00240.00221.00229.0097002224000
2016-04-07228.00229.00226.00226.0058001317000
2016-04-06229.00230.00228.00228.001400320900
2016-04-05231.00231.00222.00226.00283006430900
2016-04-04234.00235.00232.00233.0076001774900
2016-04-01239.00239.00234.00237.00155003657800
2016-03-31239.00240.00239.00239.003600861200
2016-03-30240.00240.00238.00238.002300549500
2016-03-29240.00241.00239.00239.0081001945300
2016-03-28243.00244.00242.00242.00198004806400
2016-03-25242.00244.00242.00242.0083002016900
2016-03-24244.00247.00243.00243.00168004102400
2016-03-23245.00247.00244.00245.0085002085600
2016-03-22244.00247.00244.00246.00110002697400
2016-03-18246.00246.00243.00243.0042001025300
2016-03-17246.00247.00245.00245.0075001844800

   ※ 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