[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 
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
2016-03-16245.00246.00245.00246.0081001990600
2016-03-15244.00245.00244.00245.0050001224600
2016-03-14242.00244.00242.00244.004000972900
2016-03-11242.00243.00242.00242.001700411500
2016-03-10240.00242.00240.00242.00900216800
2016-03-09240.00241.00239.00239.0046001103300
2016-03-08242.00243.00240.00240.0079001907100
2016-03-07243.00243.00240.00243.00125003004400
2016-03-04236.00242.00236.00240.00157003760400
2016-03-03234.00238.00234.00236.0077001816500
2016-03-02237.00237.00229.00235.0063001472000
2016-03-01234.00236.00233.00236.0048001127600
2016-02-29236.00237.00230.00233.00115002673000
2016-02-26233.00235.00231.00235.0059001379800
2016-02-25231.00232.00229.00231.00106002455000
2016-02-24229.00233.00227.00230.0084001923300
2016-02-23236.00236.00234.00234.002400563700
2016-02-22232.00235.00232.00235.002600609800
2016-02-19236.00236.00230.00232.00164003828300
2016-02-18235.00237.00234.00236.002900682600
2016-02-17232.00233.00231.00232.0069001601700
2016-02-16230.00234.00227.00232.00110002538200
2016-02-15225.00235.00223.00230.00293006648000
2016-02-12234.00234.00221.00226.00252005731100
2016-02-10240.00242.00235.00238.00235005620700
2016-02-09248.00249.00241.00241.00267006506300
2016-02-08246.00250.00246.00249.0060001487600
2016-02-05247.00250.00245.00248.00299007378800
2016-02-04250.00252.00248.00251.00243006079400
2016-02-03250.00253.00250.00252.00129003237000
2016-02-02250.00254.00250.00254.0098002466500
2016-02-01252.00254.00252.00253.0094002377400
2016-01-29248.00249.00247.00249.00135003342500
2016-01-28248.00249.00246.00247.0069001707800
2016-01-27248.00248.00246.00247.0066001635100
2016-01-26245.00249.00245.00248.0052001286800
2016-01-25245.00248.00245.00248.00122003009700
2016-01-22243.00247.00238.00244.00412009939700
2016-01-21247.00248.00239.00239.00188004579600
2016-01-20251.00251.00247.00248.003500870400
2016-01-19250.00251.00247.00251.0045001120900
2016-01-18247.00251.00245.00249.00134003316600
2016-01-15251.00252.00249.00251.0092002306400
2016-01-14249.00253.00248.00251.00105002621500
2016-01-13251.00253.00251.00252.002900730500
2016-01-12253.00256.00247.00251.00338008485500
2016-01-08258.00258.00256.00256.00130003342800
2016-01-07256.00259.00255.00258.00181004646200
2016-01-06257.00259.00256.00256.00154003965500
2016-01-05255.00257.00254.00256.00141003603200
2016-01-04254.00255.00253.00254.00188004775600
2015-12-30252.00255.00252.00254.0097002462200
2015-12-29252.00254.00252.00252.0098002478000
2015-12-28249.00253.00248.00250.00151003775400
2015-12-25249.00249.00245.00248.004170010290700
2015-12-24251.00252.00245.00245.004600011447500
2015-12-22251.00254.00250.00250.00204005124500
2015-12-21252.00253.00251.00251.00206005182000
2015-12-18255.00255.00252.00252.00248006286000
2015-12-17254.00255.00254.00254.00169004300600
2015-12-16255.00256.00252.00252.00204005183300
2015-12-15257.00258.00255.00255.00142003638500
2015-12-14256.00257.00255.00257.00152003895200
2015-12-11253.00258.00253.00258.00213005443300
2015-12-10255.00257.00254.00257.00127003234400
2015-12-09256.00258.00255.00255.00216005528800
2015-12-08259.00259.00256.00256.00140003601800
2015-12-07257.00261.00257.00257.00260006706700
2015-12-04254.00257.00254.00256.00270006889400
2015-12-03252.00254.00252.00254.00358009036200

   ※ 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