[4669 JQスタンダード] ニッパンR 日足 時系列データ

[4669 JQスタンダード] ニッパンR (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12192.00192.00192.00192.003000576000
2013-07-1100
2013-07-10187.00187.00187.00187.002000374000
2013-07-09185.00185.00185.00185.001000185000
2013-07-08182.00185.00182.00185.0070001283000
2013-07-0500
2013-07-04180.00180.00180.00180.005000900000
2013-07-03180.00180.00180.00180.001000180000
2013-07-02179.00180.00176.00180.00170003054000
2013-07-01180.00180.00179.00179.002000359000
2013-06-28182.00182.00182.00182.001000182000
2013-06-27182.00182.00182.00182.002000364000
2013-06-26174.00179.00174.00179.003000527000
2013-06-25190.00190.00175.00184.0060001109000
2013-06-24176.00198.00170.00189.00150002756000
2013-06-21176.00176.00173.00176.0070001226000
2013-06-20180.00180.00180.00180.003000540000
2013-06-19174.00174.00174.00174.001000174000
2013-06-1800
2013-06-17170.00171.00170.00171.004000682000
2013-06-14176.00176.00176.00176.002000352000
2013-06-1300
2013-06-12170.00175.00170.00175.004000695000
2013-06-11171.00171.00171.00171.001000171000
2013-06-10171.00171.00171.00171.003000513000
2013-06-07163.00163.00151.00156.00190002989000
2013-06-06182.00183.00169.00170.00220003928000
2013-06-05181.00182.00181.00182.003000544000
2013-06-04185.00185.00181.00181.005000912000
2013-06-03188.00188.00185.00185.002000373000
2013-05-3100
2013-05-30195.00195.00190.00190.004000767000
2013-05-29192.00194.00192.00194.003000580000
2013-05-28190.00191.00190.00191.00120002281000
2013-05-27195.00195.00192.00192.00240004660000
2013-05-24197.00199.00195.00195.00440008623000
2013-05-23203.00203.00197.00198.005400010785000
2013-05-22201.00204.00201.00204.00110002229000
2013-05-21207.00207.00199.00201.00460009317000
2013-05-20215.00215.00206.00208.00380008064000
2013-05-17197.00204.00197.00204.00180003609000
2013-05-16201.00201.00197.00198.00350006970000
2013-05-15203.00205.00202.00203.00330006706000
2013-05-14206.00209.00201.00203.005500011246000
2013-05-13216.00222.00216.00220.00200004388000
2013-05-10221.00221.00214.00214.00100002170000
2013-05-09209.00225.00209.00217.005100010983000
2013-05-08205.00210.00205.00207.005300011008000
2013-05-07203.00205.00202.00203.00250005096000
2013-05-02205.00205.00204.00204.0070001433000
2013-05-01202.00205.00202.00205.0050001013000
2013-04-30204.00205.00204.00204.0090001837000
2013-04-26205.00205.00203.00205.00160003269000
2013-04-25201.00202.00200.00201.0090001813000
2013-04-24201.00202.00199.00199.00220004406000
2013-04-23199.00199.00198.00198.00120002385000
2013-04-22203.00203.00200.00200.00140002813000
2013-04-19200.00202.00200.00202.0070001406000
2013-04-18204.00204.00199.00202.0090001810000
2013-04-17203.00203.00202.00202.003000607000
2013-04-16199.00202.00199.00202.0060001198000
2013-04-15197.00200.00197.00200.004000793000
2013-04-12200.00200.00197.00198.00110002179000
2013-04-11200.00204.00200.00200.00260005248000
2013-04-10199.00201.00199.00201.0090001805000
2013-04-09196.00196.00195.00195.004000783000
2013-04-08193.00197.00193.00197.00100001954000
2013-04-05196.00196.00193.00193.005000970000
2013-04-04191.00192.00191.00192.004000767000
2013-04-03191.00194.00191.00193.0070001352000
2013-04-02197.00197.00178.00193.00290005601000
2013-04-01202.00202.00199.00199.00180003596000
2013-03-29201.00201.00200.00200.0090001806000
2013-03-28202.00202.00201.00201.00100002019000
2013-03-27202.00203.00201.00203.0090001814000
2013-03-26201.00204.00201.00204.00160003224000
2013-03-25206.00206.00204.00206.00310006376000
2013-03-22202.00203.00201.00203.0080001616000
2013-03-21201.00203.00201.00203.00120002423000
2013-03-19202.00202.00201.00201.0090001813000
2013-03-18200.00202.00200.00202.00190003812000
2013-03-15201.00202.00200.00201.00190003812000
2013-03-14201.00202.00200.00202.00180003624000
2013-03-13203.00206.00200.00201.00460009299000
2013-03-12206.00207.00202.00202.00340006921000
2013-03-11206.00209.00204.00205.006600013675000
2013-03-08205.00205.00203.00205.00140002858000
2013-03-07207.00207.00206.00206.003000619000
2013-03-06207.00207.00205.00206.00280005775000
2013-03-05203.00207.00203.00207.00310006371000
2013-03-04204.00204.00203.00204.00180003664000
2013-03-01202.00202.00199.00201.00170003411000
2013-02-28199.00201.00198.00201.00210004197000
2013-02-27201.00201.00196.00198.00380007541000
2013-02-26205.00205.00203.00203.00280005725000
2013-02-25207.00207.00205.00205.00440009057000
2013-02-22206.00208.00205.00207.00350007206000
2013-02-21209.00209.00206.00207.00340007050000
2013-02-20210.00210.00206.00208.0010600022058000
2013-02-19236.00245.00203.00205.0031300066284000
2013-02-18238.00242.00234.00234.00310007366000
2013-02-15245.00250.00228.00240.00400009562000
2013-02-14247.00247.00243.00245.00270006606000
2013-02-13252.00252.00247.00247.00110002737000
2013-02-12258.00258.00250.00255.00230005858000
2013-02-08250.00257.00248.00253.00310007809000
2013-02-07250.00252.00245.00249.00340008459000
2013-02-06242.00250.00242.00250.00340008341000
2013-02-05241.00242.00240.00240.0070001686000
2013-02-04243.00245.00242.00243.00110002677000
2013-02-01245.00245.00240.00240.00150003642000
2013-01-31240.00242.00240.00242.0050001205000
2013-01-30242.00242.00235.00240.00110002624000
2013-01-29237.00240.00237.00240.003000716000
2013-01-28236.00240.00236.00237.00110002618000
2013-01-25242.00242.00237.00237.00100002395000
2013-01-24235.00238.00235.00236.004000944000
2013-01-23231.00241.00231.00241.00120002828000
2013-01-22231.00233.00231.00232.0090002085000
2013-01-21239.00239.00232.00232.00230005472000
2013-01-18238.00245.00238.00245.00210005093000
2013-01-17245.00245.00230.00236.00300007088000
2013-01-16248.00248.00236.00245.00300007211000
2013-01-15245.00249.00245.00246.00210005163000
2013-01-11245.00249.00245.00245.00330008115000
2013-01-10247.00248.00240.00240.005400013185000
2013-01-09240.00244.00240.00240.00130003133000
2013-01-08235.00240.00235.00240.00240005658000
2013-01-07240.00240.00235.00240.00210004998000
2013-01-04248.00248.00240.00240.00260006310000
2012-12-28240.00248.00239.00244.00180004380000
2012-12-27245.00245.00229.00242.005600013284000
2012-12-26248.00253.00243.00245.00360008886000
2012-12-25260.00260.00250.00250.005600014316000
2012-12-21250.00259.00235.00250.0013800034644000
2012-12-20215.00243.00215.00243.0012400029096000
2012-12-19213.00230.00213.00224.0010200022673000
2012-12-18208.00210.00205.00205.00250005186000
2012-12-17214.00214.00200.00208.00480009903000
2012-12-14210.00214.00208.00213.00170003576000
2012-12-13209.00210.00206.00210.00250005226000
2012-12-12205.00211.00205.00210.0070001456000
2012-12-11218.00218.00202.00207.00190004026000
2012-12-10221.00225.00220.00220.00160003564000
2012-12-07218.00220.00214.00219.00410008941000
2012-12-06205.00218.00205.00215.007000014918000
2012-12-05200.00203.00200.00203.005000010043000
2012-12-04195.00198.00194.00198.00320006257000
2012-12-03192.00195.00187.00195.00250004765000
2012-11-30186.00192.00186.00192.00130002474000
2012-11-29185.00188.00185.00188.0080001483000
2012-11-28188.00188.00186.00186.00100001871000
2012-11-27187.00188.00187.00188.005000937000
2012-11-26187.00187.00187.00187.002000374000
2012-11-22188.00188.00186.00187.00170003170000
2012-11-21191.00191.00187.00189.00220004134000
2012-11-20191.00194.00190.00190.00140002684000
2012-11-19186.00189.00185.00187.00120002241000
2012-11-16181.00184.00180.00182.00130002364000
2012-11-15185.00185.00178.00180.00200003641000
2012-11-14176.00176.00175.00175.0080001406000
2012-11-13178.00178.00175.00175.0080001421000
2012-11-12178.00180.00176.00176.00110001956000
2012-11-09178.00181.00178.00180.00100001786000
2012-11-08179.00182.00179.00182.0090001626000
2012-11-07178.00179.00178.00179.0080001429000
2012-11-06178.00179.00178.00178.004000714000
2012-11-05177.00177.00177.00177.002000354000
2012-11-02179.00179.00178.00178.004000713000
2012-11-01179.00179.00179.00179.003000537000
2012-10-31177.00180.00175.00180.0060001063000
2012-10-30182.00182.00178.00179.00110001988000
2012-10-29185.00185.00178.00178.00100001812000
2012-10-26181.00185.00180.00184.00140002560000
2012-10-25175.00181.00175.00180.00120002138000
2012-10-24174.00175.00174.00175.0060001047000
2012-10-23174.00174.00173.00174.0060001041000
2012-10-22177.00177.00174.00174.004000705000
2012-10-19171.00174.00171.00174.00110001895000
2012-10-18170.00171.00170.00171.0070001193000
2012-10-17169.00169.00169.00169.001000169000
2012-10-16169.00170.00167.00170.00110001846000
2012-10-15171.00171.00171.00171.002000342000
2012-10-12167.00170.00166.00170.0060001003000
2012-10-11169.00172.00168.00168.004000679000
2012-10-10170.00173.00169.00173.003000512000
2012-10-09170.00172.00170.00170.003000512000
2012-10-05167.00170.00167.00167.0080001346000
2012-10-04169.00169.00169.00169.001000169000
2012-10-0300
2012-10-02165.00168.00165.00166.0090001500000
2012-10-01170.00170.00165.00165.005000835000
2012-09-28170.00173.00166.00166.00100001696000
2012-09-27171.00171.00170.00170.004000683000
2012-09-26172.00172.00171.00171.004000687000
2012-09-25175.00175.00175.00175.004000700000
2012-09-24174.00174.00171.00171.003000517000
2012-09-21171.00174.00171.00174.0070001206000
2012-09-20173.00174.00173.00174.0080001388000
2012-09-19171.00171.00171.00171.001000171000
2012-09-18171.00172.00171.00172.002000343000
2012-09-14167.00170.00167.00170.00340005684000
2012-09-13166.00168.00166.00167.0090001506000
2012-09-12166.00168.00166.00166.0070001167000
2012-09-11168.00168.00166.00166.0060001001000
2012-09-10166.00173.00166.00168.00150002540000
2012-09-07167.00167.00166.00166.003000500000
2012-09-06165.00166.00165.00166.003000496000
2012-09-05165.00166.00163.00166.00160002636000
2012-09-04165.00165.00165.00165.004000660000
2012-09-03168.00168.00166.00167.0090001505000
2012-08-31175.00175.00163.00168.00220003737000
2012-08-30175.00175.00175.00175.003000525000
2012-08-29178.00178.00175.00176.0060001062000
2012-08-28180.00180.00178.00178.0080001438000
2012-08-27181.00181.00181.00181.005000905000
2012-08-24181.00181.00180.00181.004000723000
2012-08-23181.00181.00181.00181.005000905000
2012-08-22180.00180.00180.00180.002000360000
2012-08-2100
2012-08-20185.00187.00185.00185.00130002415000
2012-08-17183.00185.00183.00185.0090001649000
2012-08-16182.00185.00182.00185.0060001097000
2012-08-15182.00182.00177.00181.0070001264000
2012-08-14176.00181.00176.00181.0060001074000
2012-08-13183.00183.00174.00175.00360006447000
2012-08-10196.00204.00185.00185.00470009204000
2012-08-09192.00192.00192.00192.002000384000
2012-08-08195.00196.00193.00196.0090001756000
2012-08-07195.00195.00195.00195.005000975000
2012-08-06197.00197.00193.00196.005000973000
2012-08-03190.00193.00187.00193.00100001906000
2012-08-02196.00196.00187.00190.0080001532000
2012-08-0100
2012-07-31197.00197.00187.00191.003000575000
2012-07-30196.00196.00192.00195.005000974000
2012-07-27186.00197.00185.00191.00230004293000
2012-07-26184.00186.00184.00186.0070001291000
2012-07-25186.00186.00182.00185.00140002584000
2012-07-24185.00187.00178.00187.00130002375000
2012-07-23196.00196.00190.00190.0080001533000
2012-07-20193.00194.00192.00194.0070001351000
2012-07-19198.00198.00195.00195.005000980000
2012-07-18197.00197.00195.00197.00120002353000
2012-07-17200.00200.00197.00200.003000597000
2012-07-13200.00200.00195.00196.00100001971000
2012-07-12196.00201.00196.00196.00100001974000
2012-07-11198.00203.00196.00196.00190003777000
2012-07-10197.00199.00195.00195.0060001180000
2012-07-09200.00201.00196.00196.0080001590000

   ※ 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