[9663 東証1部] ナガワ 日足 時系列データ

[9663 東証1部] ナガワ (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-114880.004890.004825.004890.00260012687500
2017-12-084810.004880.004810.004865.00760036658500
2017-12-074850.004905.004850.004875.00430021004500
2017-12-064860.004880.004850.004850.00360017502500
2017-12-054850.004925.004850.004885.00640031267500
2017-12-044825.005000.004825.004850.00810039650000
2017-12-014750.004835.004750.004820.00410019662500
2017-11-304755.004780.004720.004770.00350016680500
2017-11-294695.004780.004690.004770.00530025069500
2017-11-284705.004710.004685.004695.00450021145500
2017-11-274690.004725.004675.004685.00410019224000
2017-11-244705.004725.004685.004700.00300014116500
2017-11-224760.004760.004685.004725.00360016994000
2017-11-214715.004775.004715.004760.00240011413000
2017-11-204660.004730.004640.004710.00640029997500
2017-11-174705.004760.004645.004660.00870040734000
2017-11-164790.004800.004700.004705.00440020848000
2017-11-154885.004885.004775.004790.00440021154000
2017-11-144845.004900.004825.004885.00820039948000
2017-11-134900.004900.004850.004895.00520025376000
2017-11-104800.004900.004795.004900.00690033531000
2017-11-094830.004930.004790.004855.001060051638000
2017-11-084750.004880.004750.004825.00940045258500
2017-11-074740.004810.004730.004800.00920043971000
2017-11-064730.004780.004700.004745.00420019955500
2017-11-024705.004770.004645.004770.00730034477500
2017-11-014580.004730.004565.004725.001580073538500
2017-10-314505.004580.004490.004565.00930042303500
2017-10-304550.004550.004450.004490.00940042225500
2017-10-274530.004555.004500.004550.00490022223500
2017-10-264515.004525.004475.004510.00370016696500
2017-10-254500.004555.004490.004495.00760034303500
2017-10-244435.004485.004420.004475.00700031157000
2017-10-234540.004545.004450.004450.00880039726500
2017-10-204465.004520.004460.004520.00930041759500
2017-10-194395.004485.004395.004465.00290012908000
2017-10-184495.004535.004445.004465.00620027928500
2017-10-174490.004495.004455.004490.00470021050000
2017-10-164430.004535.004360.004490.001430063726000
2017-10-134405.004430.004325.004430.001070047029500
2017-10-124320.004410.004300.004405.00940040903000
2017-10-114320.004330.004280.004300.00770033165500
2017-10-104290.004320.004285.004320.00360015503500
2017-10-064285.004300.004280.004300.0017007285500
2017-10-054225.004315.004225.004295.00850036373500
2017-10-044285.004305.004260.004295.00570024424000
2017-10-034330.004330.004290.004320.00290012485500
2017-10-024300.004330.004280.004330.001220052527000
2017-09-294300.004310.004220.004290.00660028112500
2017-09-284180.004345.004180.004300.001940082264000
2017-09-274120.004180.004120.004180.00610025329500
2017-09-264130.004150.004100.004130.001270052488500
2017-09-254100.004140.004100.004135.00640026380500
2017-09-224095.004125.004095.004125.00510020947500
2017-09-214115.004125.004095.004125.00510020955000
2017-09-204100.004135.004100.004130.00640026377000
2017-09-194080.004125.004080.004120.00810033247000
2017-09-154045.004095.004045.004095.00550022439500
2017-09-144060.004065.004030.004060.00270010956000
2017-09-134040.004055.004040.004045.00250010121500
2017-09-124065.004065.004040.004040.0011004448500
2017-09-114045.004075.004035.004070.00330013388500
2017-09-084080.004080.004045.004060.00470019147000
2017-09-074025.004075.003980.004075.00540021886500
2017-09-064045.004055.004030.004040.00640025868000
2017-09-054090.004090.004040.004045.00540021946000
2017-09-044055.004095.004055.004095.00510020798000
2017-09-014050.004090.004050.004085.00520021165500
2017-08-314015.004090.004015.004060.00810032882500
2017-08-304030.004030.004005.004025.00260010454500
2017-08-294000.004045.004000.004025.00490019654500
2017-08-283990.004035.003990.004035.00340013663000
2017-08-253995.004020.003995.003995.00540021627500
2017-08-243950.004010.003950.003990.00440017560000
2017-08-233950.003975.003950.003975.00450017834500
2017-08-223945.003970.003945.003955.0025009890000
2017-08-213960.003965.003950.003960.0021008313000
2017-08-183990.003990.003955.003955.00330013083500
2017-08-173995.003995.003980.003990.0015005979500
2017-08-163965.003985.003965.003970.0017006756500
2017-08-153960.003995.003960.003990.00520020720500
2017-08-144000.004000.003955.003955.00490019461000
2017-08-103980.004005.003975.004005.001790071338500
2017-08-093990.004000.003970.003980.00520020731500
2017-08-083985.004015.003985.004005.001960078394500
2017-08-074015.004015.004005.004005.00290011621000
2017-08-043985.004010.003985.004010.0026200104808000
2017-08-033990.004010.003990.004010.0025009995000
2017-08-023995.004005.003985.004005.00560022378500
2017-08-014015.004025.003990.004010.001240049711000
2017-07-314010.004015.003990.003990.00490019593000
2017-07-284020.004025.003985.004020.00990039789000
2017-07-274115.004115.003945.003995.001350054389000
2017-07-264120.004120.004090.004095.001470060374000
2017-07-254095.004160.004080.004095.0028300116252500
2017-07-244000.004025.003985.004025.00920036861500
2017-07-214000.004000.003985.004000.00430017182500
2017-07-203985.004000.003985.004000.00860034338000
2017-07-193965.003995.003965.003985.00610024291500
2017-07-183975.003975.003965.003965.0010003971000
2017-07-143970.003970.003965.003965.009003572000
2017-07-133980.003980.003965.003970.009003573000
2017-07-123975.003975.003970.003970.0012004766000
2017-07-113980.003985.003965.003975.00350013910500
2017-07-103965.003970.003965.003965.00270010706500
2017-07-073970.003975.003965.003965.00270010713500
2017-07-063965.003965.003960.003960.0015005945000
2017-07-053965.003980.003960.003965.0024009518500
2017-07-043995.003995.003960.003965.0021008337000
2017-07-034000.004000.003960.003960.0021008349000
2017-06-303980.003990.003955.003990.00370014699000
2017-06-294000.004000.003970.003980.0020007964500
2017-06-283970.004000.003970.003975.0014005573000
2017-06-274000.004015.003990.004010.0021008403000
2017-06-263995.004025.003995.003995.0021008406500
2017-06-233965.003995.003965.003990.0015005980500
2017-06-223960.003980.003950.003965.00420016658000
2017-06-213985.004005.003950.003955.0025009938000
2017-06-203980.004000.003960.003985.0024009563500
2017-06-193950.004000.003950.003980.00430017085500
2017-06-164000.004000.003975.003990.0010003987500
2017-06-153955.004020.003950.003990.00260010344000
2017-06-143985.003995.003950.003950.0019007536500
2017-06-133995.004030.003980.003985.0018007201500
2017-06-123980.003995.003950.003995.00320012729500
2017-06-093990.004020.003980.003980.00560022375500
2017-06-084015.004035.003970.004000.00390015614000
2017-06-074035.004035.004005.004005.0018007217500
2017-06-064060.004060.004015.004015.0019007669500
2017-06-054030.004050.004030.004040.0016006471500
2017-06-024050.004060.004040.004055.00480019448000
2017-06-014000.004050.004000.004030.00510020570000
2017-05-314040.004040.004015.004020.00280011276500
2017-05-304055.004055.004030.004050.0019007680500
2017-05-294085.004085.004050.004065.0015006109000
2017-05-264075.004080.004050.004060.0023009349500
2017-05-254080.004090.004050.004055.00520021149500
2017-05-244090.004095.004065.004080.00320013046500
2017-05-234075.004090.004060.004070.00840034218000
2017-05-223985.004080.003980.004060.001910077109500
2017-05-193970.004000.003925.003985.00310012305000
2017-05-183950.003970.003900.003970.00520020498000
2017-05-173975.003995.003975.003975.00360014330000
2017-05-163995.004000.003985.004000.00460018367500
2017-05-153985.004000.003975.003975.00440017537000
2017-05-123950.003970.003945.003960.00770030449500
2017-05-113915.003965.003895.003965.001240048701000
2017-05-103910.003930.003860.003870.001630063621000
2017-05-093960.003985.003960.003980.001240049299000
2017-05-083910.003980.003900.003980.001200047446000
2017-05-023900.003925.003865.003865.00500019489500
2017-05-013870.003890.003860.003890.0016006197500
2017-04-283900.003900.003850.003885.00540020891000
2017-04-273875.003895.003830.003885.00420016222000
2017-04-263925.003935.003870.003875.00560021852000
2017-04-253835.003855.003795.003855.00660025277000
2017-04-243765.003830.003765.003800.00520019737000
2017-04-213740.003770.003735.003765.0026009745500
2017-04-203780.003780.003720.003740.00370013854000
2017-04-193685.003750.003685.003745.00610022749000
2017-04-183550.003710.003550.003685.00330012012500
2017-04-173520.003585.003520.003540.00340012094000
2017-04-143515.003595.003515.003555.00520018505000
2017-04-133475.003555.003475.003515.00540018877500
2017-04-123645.003645.003500.003530.00950033632000
2017-04-113665.003685.003625.003625.00410014931000
2017-04-103670.003715.003665.003665.00510018806000
2017-04-073625.003685.003625.003665.00620022712000
2017-04-063750.003750.003620.003625.00960035238000
2017-04-053765.003775.003750.003750.00580021830000
2017-04-043875.003880.003775.003785.001060040594500
2017-04-033970.003970.003870.003880.001210047166500
2017-03-313980.003995.003940.003940.00790031204000
2017-03-303975.003985.003955.003955.00320012681500
2017-03-293960.003985.003955.003985.00830032916000
2017-03-284010.004010.003975.004010.0026300105220500
2017-03-273985.003990.003970.003985.00900035838000
2017-03-243980.004015.003980.004005.00490019586500
2017-03-233980.003995.003975.003995.00520020725000
2017-03-224025.004025.003985.004000.001300052044000
2017-03-214045.004055.004030.004050.00570023043000
2017-03-174070.004070.004045.004050.00460018675000
2017-03-164045.004070.004045.004070.00490019884500
2017-03-154055.004070.004040.004055.00940038122500
2017-03-144070.004070.004055.004060.00670027197500
2017-03-134095.004095.004070.004075.00700028542500
2017-03-104105.004105.004075.004075.001100045008000
2017-03-094065.004095.004065.004085.001380056306000
2017-03-084025.004080.004025.004065.001110045004500
2017-03-074080.004080.004040.004050.002090084852500
2017-03-064070.004110.004070.004080.0026000106145500
2017-03-034100.004165.004085.004090.00200400824131000
2017-03-024245.004250.004125.004140.0039000162135500
2017-03-014320.004320.004220.004230.001030043737000
2017-02-284430.004430.004310.004320.001050045762500
2017-02-274420.004445.004415.004425.00760033652500
2017-02-244390.004485.004380.004485.001830081169000
2017-02-234595.004610.004595.004610.00260011962500
2017-02-224600.004600.004530.004595.00360016467000
2017-02-214495.004665.004495.004665.00970044561000
2017-02-204530.004550.004525.004550.0016007257000
2017-02-174525.004545.004470.004530.00340015299500
2017-02-164585.004590.004460.004485.00340015376500
2017-02-154390.004675.004390.004650.00590026641000
2017-02-144485.004500.004445.004445.00380017050500
2017-02-134480.004485.004435.004485.0018008035500
2017-02-104405.004485.004380.004480.00320014212500
2017-02-094435.004475.004400.004475.0016007123500
2017-02-084420.004435.004420.004435.007003097000
2017-02-074400.004460.004380.004420.00240010613500
2017-02-064450.004450.004400.004450.00310013761000
2017-02-034435.004445.004365.004420.0015006626500
2017-02-024400.004405.004375.004390.00230010111000
2017-02-014435.004435.004300.004400.00260011380500
2017-01-314295.004435.004260.004425.00260011343000
2017-01-304425.004425.004330.004370.00270011801000
2017-01-274440.004450.004400.004425.00260011495500
2017-01-264480.004480.004400.004435.00360015949500
2017-01-254495.004495.004390.004430.0020008893000
2017-01-244355.004475.004355.004430.0019008369000
2017-01-234460.004495.004365.004385.00350015459000
2017-01-204350.004500.004335.004495.00990043674500
2017-01-194365.004365.004350.004360.0010004359500
2017-01-184380.004380.004350.004365.00270011781000
2017-01-174440.004445.004405.004420.0019008405500
2017-01-164465.004480.004425.004455.0015006677000
2017-01-134490.004505.004460.004490.00260011662000
2017-01-124535.004535.004470.004500.00310013929000
2017-01-114480.004545.004480.004535.0021009490000
2017-01-104530.004550.004410.004540.00440019690000
2017-01-064425.004575.004425.004490.00390017535000
2017-01-054560.004560.004480.004495.00240010832500
2017-01-044560.004605.004490.004570.00470021478500
2016-12-304455.004590.004305.004560.00830037109000
2016-12-294235.004520.004235.004415.001340058402500
2016-12-284255.004330.004255.004305.00480020562000
2016-12-274225.004295.004190.004190.00690029089000
2016-12-264370.004370.004180.004200.00990041928500
2016-12-224370.004380.004335.004380.0020008723000
2016-12-214340.004385.004315.004335.0017007395000
2016-12-204215.004350.004210.004340.00390016785500
2016-12-194230.004300.004215.004235.0022009376000
2016-12-164235.004280.004215.004230.00400016981500
2016-12-154170.004225.004170.004225.00400016835500
2016-12-144165.004200.004135.004190.0021008774000
2016-12-134050.004195.004040.004195.00420017279500
2016-12-124210.004210.004095.004120.00410016970000
2016-12-094090.004165.004090.004165.00450018537500
2016-12-084195.004200.004090.004115.00320013269000
2016-12-074135.004145.004110.004125.00270011143000

   ※ 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