[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 
2017-02-214495.004665.004495.004665.00970044561000
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
2016-12-064150.004155.004065.004065.00400016354500
2016-12-054205.004215.004115.004150.00300012517500
2016-12-024205.004260.004205.004220.0022009299500
2016-12-014300.004310.004245.004255.00280011972000
2016-11-304200.004305.004200.004290.0023009823500
2016-11-294185.004200.004180.004200.0019007968000
2016-11-284270.004270.004130.004255.00740031141500
2016-11-254300.004350.004270.004295.00600025806500
2016-11-244400.004400.004320.004340.00260011274000
2016-11-224375.004390.004330.004345.00450019616500
2016-11-214275.004345.004270.004345.00460019801500
2016-11-184365.004370.004295.004295.00510022122500
2016-11-174235.004335.004220.004315.00640027427000
2016-11-164375.004375.004130.004165.00460019604000
2016-11-154235.004440.004215.004365.001670072492500
2016-11-144085.004240.004085.004235.00750031533500
2016-11-114165.004195.004085.004085.00590024323000
2016-11-104200.004220.004065.004130.001180049030500
2016-11-094185.004215.003950.003950.001130046462500
2016-11-084155.004210.004155.004180.00280011710500
2016-11-074000.004175.004000.004160.00900036866500
2016-11-044210.004215.004030.004030.00950039124500
2016-11-024270.004300.004240.004280.001130048261000
2016-11-014345.004345.004220.004305.00560024000000
2016-10-314210.004375.004210.004345.001300056079500
2016-10-284135.004200.004120.004200.001200050072500
2016-10-273985.004140.003985.004120.001090044436500
2016-10-263885.003975.003870.003975.00900035327500
2016-10-253785.003890.003765.003885.001150044253000
2016-10-243900.003925.003770.003770.001500057742500
2016-10-213895.003900.003860.003895.00670026005000
2016-10-203845.003870.003795.003865.00540020743500
2016-10-193790.003855.003790.003845.00380014531000
2016-10-183750.003800.003740.003800.00880033158500
2016-10-173710.003790.003710.003775.0022008255500
2016-10-143700.003775.003700.003745.00290010848000
2016-10-133650.003720.003650.003705.00500018453500
2016-10-123660.003730.003640.003650.00360013253000
2016-10-113730.003800.003685.003720.00280010445000
2016-10-073795.003795.003685.003775.0024009013000
2016-10-063765.003800.003765.003780.00280010613500
2016-10-053800.003800.003750.003795.00340012891500
2016-10-043800.003800.003715.003790.00500018889500
2016-10-033635.003740.003635.003715.0018006653500
2016-09-303750.003770.003635.003635.00310011434000
2016-09-293790.003890.003745.003820.00590022659000
2016-09-283695.003725.003565.003720.00420015333500
2016-09-273580.003700.003550.003700.00670024437500
2016-09-263625.003635.003570.003570.0026009362000
2016-09-233590.003610.003585.003600.00530019070000
2016-09-213510.003620.003510.003610.00450016090000
2016-09-203530.003555.003505.003515.00380013414500
2016-09-163505.003525.003500.003500.00290010175500
2016-09-153500.003520.003495.003505.00320011209000
2016-09-143500.003510.003495.003500.00690024156000
2016-09-133500.003510.003485.003490.00690024143500
2016-09-123495.003520.003495.003500.0018006302000
2016-09-093515.003520.003480.003490.001030036080000
2016-09-083500.003520.003500.003520.0025008773000
2016-09-073515.003525.003515.003515.0017005978500
2016-09-063535.003535.003510.003520.007002465500
2016-09-053530.003535.003505.003510.0014004929000
2016-09-023545.003545.003535.003535.007002477500
2016-09-013540.003540.003520.003540.0015005302000
2016-08-313510.003535.003510.003525.008002817500
2016-08-303530.003530.003510.003515.007002463500
2016-08-293525.003530.003510.003515.009003168500
2016-08-263525.003525.003500.003510.0023008078500
2016-08-253510.003535.003505.003525.0018006331000
2016-08-243490.003505.003490.003500.0015005250000
2016-08-233505.003505.003480.003490.00900031468500
2016-08-223485.003515.003485.003495.00840029394000
2016-08-193430.003495.003430.003480.00890030939500
2016-08-183435.003485.003395.003425.001750060170500
2016-08-173485.003490.003405.003435.001100038063500
2016-08-163520.003520.003460.003485.001060037020500
2016-08-153465.003515.003465.003510.00450015749500
2016-08-123540.003540.003435.003460.001380048128000
2016-08-103510.003510.003510.003510.00200702000
2016-08-093505.003505.003505.003505.003001051500
2016-08-083475.003515.003475.003515.00470016433000
2016-08-053455.003510.003455.003465.00800027912000
2016-08-043475.003495.003410.003420.00870030249500
2016-08-033500.003515.003440.003465.001150040076000
2016-08-023500.003520.003500.003510.0026009111000
2016-08-013535.003535.003500.003500.0012004212500
2016-07-293500.003530.003500.003515.00300010523000
2016-07-283500.003530.003500.003520.00290010186000
2016-07-273500.003540.003500.003515.0023008101500
2016-07-263500.003530.003500.003500.00410014367500
2016-07-253535.003535.003500.003505.0015005282000
2016-07-223510.003540.003500.003505.007002464500
2016-07-213510.003510.003510.003510.0010003510000
2016-07-203505.003530.003500.003530.00390013674000
2016-07-193505.003520.003465.003500.001050036716000
2016-07-153515.003530.003500.003500.00320011234000
2016-07-143510.003575.003510.003525.00310010968500
2016-07-133520.003530.003510.003530.0020007041000
2016-07-123525.003535.003505.003520.00510017942000
2016-07-113595.003595.003515.003525.00520018455500
2016-07-083590.003590.003500.003510.002360083182500
2016-07-073535.003535.003500.003520.0026009136000
2016-07-063500.003540.003500.003535.00390013714000
2016-07-053485.003505.003485.003500.0023008046500
2016-07-043480.003510.003445.003485.00880030744500
2016-07-013410.003485.003375.003450.001020035066500
2016-06-303340.003365.003320.003350.0016005342500
2016-06-293350.003405.003305.003340.00360012022500
2016-06-283435.003435.003330.003350.00370012491000
2016-06-273300.003465.003300.003380.00410013782500
2016-06-243515.003515.003200.003210.00680022561500
2016-06-233500.003510.003500.003510.00300010506000
2016-06-223505.003515.003500.003515.0015005267500
2016-06-213500.003520.003500.003515.0027009480000
2016-06-203475.003530.003475.003515.00440015390000
2016-06-173475.003475.003475.003475.004001390000
2016-06-163500.003510.003445.003465.001100038439500
2016-06-153450.003515.003450.003500.00620021682500
2016-06-143440.003495.003360.003420.001260043574500
2016-06-133505.003505.003355.003440.001230042834000
2016-06-103505.003510.003500.003505.00730025582000
2016-06-093510.003520.003505.003520.007002460000
2016-06-083535.003535.003510.003530.0015005281000
2016-06-073515.003530.003510.003515.0022007734000
2016-06-063510.003545.003500.003545.00610021500000
2016-06-033500.003510.003500.003510.00870030466000
2016-06-023500.003505.003500.003500.00470016453000
2016-06-013500.003515.003500.003515.00460016113000
2016-05-313480.003510.003480.003500.00520018207000
2016-05-303505.003520.003500.003515.00630022067000
2016-05-273500.003540.003500.003505.001180041344000
2016-05-263535.003545.003510.003535.00560019781000
2016-05-253525.003530.003510.003510.0021007391000
2016-05-243510.003545.003505.003525.00750026429000
2016-05-233520.003540.003505.003510.00440015478500
2016-05-203525.003545.003510.003520.00300010575000
2016-05-193520.003540.003500.003510.00920032251500
2016-05-183515.003575.003500.003510.001120039307000
2016-05-173495.003525.003480.003515.00900031573000
2016-05-163510.003530.003475.003495.001750061291500
2016-05-133495.003545.003430.003525.001130039701500
2016-05-123440.003530.003265.003495.0036700126517500
2016-05-113150.003695.003150.003475.0052900180011500
2016-05-103050.003130.003030.003105.0039600121808500
2016-05-092775.002775.002738.002766.0031008544200
2016-05-062681.002722.002681.002718.00590015963900
2016-05-022681.002765.002681.002720.00600016297300
2016-04-282925.002940.002800.002820.00670019157000
2016-04-272820.002941.002820.002925.001160033565900
2016-04-262961.002980.002750.002847.001740049756800
2016-04-253160.003160.002985.002987.001730052488500
2016-04-223100.003100.003005.003100.001320040412000
2016-04-213105.003105.003020.003070.001030031675500
2016-04-203140.003195.002972.003010.002840087189500
2016-04-193095.003240.003080.003115.0052600165058000
2016-04-183080.003085.002895.002958.0048300143783500
2016-04-152616.002710.002616.002660.001130030176300
2016-04-142597.002599.002559.002599.0035009051200
2016-04-132561.002572.002549.002570.00640016390900
2016-04-122599.002599.002537.002558.0026006647900
2016-04-112601.002601.002548.002557.0024006144500
2016-04-082529.002603.002529.002562.00580014923400
2016-04-072503.002583.002503.002578.00970024871300
2016-04-062513.002529.002496.002503.00640016068600
2016-04-052568.002568.002493.002504.001390035236100
2016-04-042534.002577.002523.002568.00760019403000
2016-04-012652.002652.002557.002560.001260032634600
2016-03-312698.002701.002652.002652.00510013622400
2016-03-302687.002709.002687.002698.00440011878300
2016-03-292653.002709.002653.002697.001120030031300
2016-03-282706.002746.002706.002737.002970080684000
2016-03-252773.002773.002740.002753.00780021504800
2016-03-242779.002800.002711.002735.00780021528000
2016-03-232777.002801.002761.002778.00550015268200
2016-03-222729.002800.002713.002775.001290035612700
2016-03-182650.002717.002645.002702.00600016041600
2016-03-172760.002760.002631.002631.002750074067900
2016-03-162726.002743.002693.002715.001060028841800
2016-03-152680.002752.002680.002752.001380037600300
2016-03-142646.002700.002646.002670.001030027525400
2016-03-112611.002655.002604.002646.001630042810900
2016-03-102612.002653.002612.002653.00760020115400
2016-03-092625.002630.002603.002611.001270033207700
2016-03-082657.002670.002608.002635.002020053400000
2016-03-072720.002728.002675.002675.001170031644200
2016-03-042664.002710.002647.002699.001310035172600
2016-03-032631.002669.002631.002663.00950025189300
2016-03-022596.002670.002596.002642.001430037806400
2016-03-012644.002650.002584.002593.001740045487500
2016-02-292693.002715.002636.002640.001780047635900
2016-02-262742.002752.002680.002693.001460039732300
2016-02-252731.002782.002731.002742.001920052889200
2016-02-242702.002750.002693.002721.001330036160500
2016-02-232730.002755.002719.002729.001380037760300
2016-02-222730.002758.002725.002730.002290062753000
2016-02-192789.002790.002744.002765.001610044476900
2016-02-182801.002830.002773.002803.002690075308400
2016-02-172800.002830.002755.002800.003140087932600
2016-02-162820.002899.002770.002830.002370067351500

   ※ 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