[5742 JQスタンダード] NIC 日足 時系列データ

[5742 JQスタンダード] NIC (非鉄金属)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12285.00285.00271.00279.0052001477200
2013-07-11271.00272.00270.00272.001000270500
2013-07-10274.00274.00272.00272.0046001251500
2013-07-09271.00271.00270.00270.00400108100
2013-07-08268.00275.00268.00275.00800218000
2013-07-05272.00272.00267.00267.001400378000
2013-07-04269.00270.00269.00269.0030080800
2013-07-03267.00274.00267.00268.002900787400
2013-07-02260.00268.00260.00264.001200316700
2013-07-01264.00264.00256.00264.001600419200
2013-06-28254.00263.00251.00263.00900230300
2013-06-27247.00254.00243.00247.003500868700
2013-06-26263.00265.00232.00256.0084002101400
2013-06-25273.00273.00266.00266.001500404900
2013-06-24274.00274.00266.00273.001400375500
2013-06-21264.00274.00260.00274.001300345400
2013-06-20273.00273.00263.00263.001200319200
2013-06-19266.00271.00265.00267.001700457000
2013-06-18263.00265.00263.00265.00700185300
2013-06-17259.00264.00253.00264.002500647500
2013-06-14265.00265.00260.00260.001500392700
2013-06-13263.00263.00263.00263.001400368200
2013-06-12259.00263.00258.00263.001900493100
2013-06-11265.00265.00256.00259.001100286200
2013-06-10265.00270.00263.00270.001300346800
2013-06-07256.00263.00253.00261.0065001671400
2013-06-06275.00275.00264.00270.0079002121300
2013-06-05278.00279.00274.00275.003400937900
2013-06-04274.00280.00273.00280.002000551900
2013-06-03283.00287.00274.00274.0082002281800
2013-05-31281.00290.00281.00283.0044001254000
2013-05-30289.00297.00279.00279.0057001628300
2013-05-29286.00300.00286.00290.0035001029500
2013-05-28279.00285.00275.00285.0072002013500
2013-05-27283.00285.00280.00284.00106002985700
2013-05-24289.00303.00283.00290.00199005767500
2013-05-23345.00346.00294.00305.008640027322300
2013-05-22287.00366.00287.00350.008480028260000
2013-05-21289.00290.00286.00287.0097002794800
2013-05-20285.00289.00284.00286.00127003634000
2013-05-17282.00284.00282.00284.003300933000
2013-05-16287.00287.00280.00285.0071002018600
2013-05-15286.00290.00280.00285.00166004732700
2013-05-14286.00286.00280.00283.0083002346700
2013-05-13290.00290.00285.00286.0065001868700
2013-05-10286.00292.00281.00286.00123003525000
2013-05-09288.00288.00281.00285.00113003208700
2013-05-08288.00293.00282.00288.00155004440200
2013-05-07284.00287.00282.00285.00100002846700
2013-05-02280.00280.00275.00278.0066001832700
2013-05-01286.00290.00279.00280.00179005031700
2013-04-30288.00288.00281.00285.00151004309600
2013-04-26294.00294.00286.00286.0037001073500
2013-04-25295.00295.00285.00291.0083002387200
2013-04-24283.00295.00282.00295.00121003464300
2013-04-23285.00285.00282.00282.0054001532200
2013-04-22280.00285.00280.00285.0052001472600
2013-04-19276.00280.00276.00279.003000837000
2013-04-18272.00276.00272.00276.0039001069700
2013-04-17274.00274.00271.00272.0081002207100
2013-04-16271.00272.00270.00271.002500677400
2013-04-15273.00275.00270.00270.0039001063900
2013-04-12271.00272.00266.00271.003100835200
2013-04-11272.00273.00267.00270.0066001778600
2013-04-10275.00275.00270.00270.001700463300
2013-04-09274.00276.00274.00275.003100852300
2013-04-08263.00272.00263.00270.0068001815700
2013-04-05270.00276.00264.00264.0074002013200
2013-04-04251.00270.00251.00270.002400634700
2013-04-03260.00262.00248.00252.002900746200
2013-04-02250.00254.00245.00245.0078001948900
2013-04-01274.00274.00245.00251.0075001954900
2013-03-29270.00276.00270.00276.0090002462400
2013-03-28281.00286.00280.00285.0092002605200
2013-03-27290.00290.00276.00279.0053001506400
2013-03-2629680.0029680.0029210.0029250.00651905810
2013-03-2530000.0030200.0029200.0029690.001384099930
2013-03-2229300.0029530.0029110.0029530.001183459830
2013-03-2129410.0029530.0029010.0029120.001043042620
2013-03-1928910.0029390.0028900.0029000.001002906830
2013-03-1829020.0029240.0028550.0029220.00611770690
2013-03-1529100.0029900.0028850.0029430.00501466550
2013-03-1429150.0029550.0028900.0029390.00521515780
2013-03-1329450.0029490.0028800.0029290.00421232220
2013-03-1229420.0029780.0029280.0029540.00391149460
2013-03-1129800.0029990.0029280.0029740.00601785370
2013-03-0829600.0029800.0029280.0029800.00621836160
2013-03-0729580.0029600.0028650.0029600.001223560800
2013-03-0629590.0029640.0029250.0029590.00641886640
2013-03-0529020.0029300.0028180.0029090.001012908370
2013-03-0429000.0029600.0029000.0029020.001534469340
2013-03-0128450.0030850.0028050.0028500.002316776560
2013-02-2828180.0028700.0028000.0028000.001203404380
2013-02-2727840.0028170.0027700.0028170.00431199790
2013-02-2627950.0028100.0027530.0028000.00471307110
2013-02-2528190.0028200.0027740.0028190.00782188430
2013-02-2227700.0027990.0027030.0027990.00571581670
2013-02-2127590.0028340.0027030.0027990.00651790240
2013-02-2026990.0026990.0026420.0026860.0027721390
2013-02-1926390.0026800.0026300.0026490.00401059640
2013-02-1826250.0026540.0025990.0026310.00451175840
2013-02-1526930.0026930.0026250.0026250.00601589480
2013-02-1426510.0026930.0026460.0026930.0033879080
2013-02-1327130.0027130.0026510.0026510.0035936350
2013-02-1227110.0027500.0027040.0027130.00511390650
2013-02-0827460.0027460.0027000.0027000.0029788710
2013-02-0727110.0027550.0027110.0027450.0018490510
2013-02-0627100.0027100.0026800.0027100.0034915920
2013-02-0527360.0027360.0026510.0026600.001092933040
2013-02-0427500.0027600.0027010.0027470.00641750800
2013-02-0127730.0028100.0027430.0027590.00912520260
2013-01-3127670.0028350.0027670.0027800.00561569270
2013-01-3027950.0028350.0027560.0027920.00491358360
2013-01-2927820.0028420.0027800.0027950.00902514590
2013-01-2828010.0028500.0027620.0027920.001012851120
2013-01-2528550.0028550.0028000.0028000.00661853710
2013-01-2427800.0028490.0026750.0028000.001243398830
2013-01-2329350.0029990.0027500.0028200.0047213409780
2013-01-2228000.0031500.0028000.0028890.0052315720360
2013-01-2128210.0028640.0027200.0028000.001002808010
2013-01-1826800.0028400.0026710.0027210.001674625440
2013-01-1727850.0030900.0026000.0026100.0073320803040
2013-01-1626990.0029800.0026850.0026850.0052714960520
2013-01-1526000.0026980.0025610.0026830.001203165680
2013-01-1124800.0025500.0024700.0025000.001102751760
2013-01-1024380.0024800.0024380.0024560.0036887630
2013-01-0924500.0024980.0024000.0024370.00631546270
2013-01-0823900.0024400.0023750.0024400.00471131430
2013-01-0723600.0024100.0023460.0023900.001252960020
2013-01-0423010.0023650.0023010.0023600.00751750780
2012-12-2823300.0023390.0022890.0022950.0022508280
2012-12-2722950.0023080.0022720.0023050.0026595960
2012-12-2622570.0022980.0022510.0022950.00501133660
2012-12-2522590.0023200.0022320.0023050.00882013290
2012-12-2122800.0023200.0022130.0022140.00671519130
2012-12-2022820.0023300.0022800.0022800.00541237460
2012-12-1923220.0025000.0022500.0022810.002676296630
2012-12-1822580.0022790.0022210.0022780.00902025730
2012-12-1721960.0022200.0021900.0022200.00791742400
2012-12-1421830.0021850.0021560.0021850.0034739420
2012-12-1321600.0021790.0021420.0021780.0034735380
2012-12-1221400.0021440.0021400.0021440.007149870
2012-12-1121450.0021640.0021450.0021630.0014302270
2012-12-1021400.0021510.0021400.0021430.0015321540
2012-12-0721510.0021600.0021300.0021550.0036772820
2012-12-0621410.0021700.0021410.0021700.0019410700
2012-12-0521500.0021500.0021410.0021410.00364350
2012-12-0421700.0021700.0021310.0021700.0025539570
2012-12-0321500.0021700.0021450.0021700.0039840620
2012-11-3020950.0021480.0020900.0021470.00591246000
2012-11-2920830.0020950.0020830.0020950.0021439380
2012-11-2820800.0020950.0020710.0020950.0012249750
2012-11-2720910.0021180.0020720.0020750.00621293780
2012-11-2620910.0021150.0020910.0021100.0019399950
2012-11-2220960.0021000.0020810.0020850.0036752680
2012-11-2120690.0021500.0020650.0020880.00601264240
2012-11-2020790.0020790.0020450.0020690.0025516120
2012-11-1920180.0020800.0020180.0020800.0028573770
2012-11-1620150.0020200.0020060.0020150.009181280
2012-11-1520080.0020150.0020030.0020040.00531063480
2012-11-1420150.0020290.0020150.0020160.0016323560
2012-11-1320110.0020340.0020110.0020300.00501011140
2012-11-1220220.0020400.0020150.0020290.0030607550
2012-11-0920360.0020420.0020320.0020360.0011224000
2012-11-0820610.0020630.0020450.0020500.0029595010
2012-11-0720860.0020900.0020700.0020780.0033684570
2012-11-0621170.0021170.0020830.0021050.0015314310
2012-11-0521170.0021170.0020700.0020720.0020419470
2012-11-0220510.0021100.0020500.0021100.00611273790
2012-11-0120600.0020680.0020600.0020680.00241280
2012-10-3120640.0020660.0020590.0020600.0021432990
2012-10-3020670.0020850.0020250.0020250.0018370890
2012-10-2920800.0020960.0020630.0020650.0023478300
2012-10-2620970.0021000.0020600.0020770.00891853360
2012-10-2520940.0020940.0020330.0020470.0035722880
2012-10-2420400.0020550.0020300.0020450.0031634090
2012-10-2320500.0020750.0020200.0020200.0041833070
2012-10-2220360.0020700.0020360.0020690.009185270
2012-10-1920490.0020490.0020130.0020320.0037748200
2012-10-1820600.0020600.0020150.0020500.0029589850
2012-10-1720150.0020500.0020100.0020300.0027546280
2012-10-1620550.0020550.0019920.0020300.00881775170
2012-10-1520900.0020900.0020500.0020750.009186190
2012-10-1220650.0020840.0020230.0020500.00531083120
2012-10-1120900.0020900.0020630.0020800.0021436630
2012-10-1020830.0020900.0020800.0020900.0010208220
2012-10-0921180.0021210.0020810.0021000.0023483400
2012-10-0520810.0021250.0020810.0021050.0028587700
2012-10-0420950.0021050.0020650.0021050.0038791760
2012-10-0321000.0021100.0020650.0020750.0033688260
2012-10-0220620.0020990.0020620.0020990.006124990
2012-10-0120950.0020990.0020510.0020600.0013268520
2012-09-2820850.0020850.0020850.0020850.00241700
2012-09-2720500.0020850.0020410.0020850.0025512600
2012-09-2620940.0020940.0020510.0020560.0021434140
2012-09-2521480.0021480.0020820.0021000.0020422670
2012-09-2421010.0021010.0020710.0020980.0013271770
2012-09-2121400.0021400.0021000.0021000.00691462590
2012-09-2021670.0021670.0021400.0021400.0038818540
2012-09-1921500.0021600.0021500.0021540.0024517370
2012-09-1821500.0021700.0021500.0021650.0016345310
2012-09-1421200.0021470.0021200.0021470.0029619310
2012-09-1321250.0021450.0021150.0021450.0015319240
2012-09-1221190.0021200.0021100.0021150.0027570440
2012-09-1121200.0021230.0021050.0021050.0011232050
2012-09-1021150.0021230.0021090.0021230.0018380740
2012-09-0721120.0021290.0021080.0021090.0025528170
2012-09-0621110.0021330.0021110.0021120.008169130
2012-09-0521160.0021350.0021160.0021170.0014296850
2012-09-0421180.0021270.0021180.0021180.008169810
2012-09-0321200.0021550.0021200.0021550.007149450
2012-08-3121140.0021400.0021140.0021340.007148560
2012-08-3021450.0021500.0021110.0021150.0031658510
2012-08-2921210.0021600.0021190.0021400.0013276320
2012-08-2821670.0021840.0021010.0021400.00841788860
2012-08-2722350.0022490.0021940.0022370.0033731640
2012-08-2422150.0022350.0022130.0022350.0025554840
2012-08-2322600.0022600.0022500.0022600.007158060
2012-08-2222460.0022500.0022210.0022500.0019426670
2012-08-2122310.0022500.0022010.0022480.0029646210
2012-08-2022200.0023260.0022200.0022500.0034763940
2012-08-1722000.0022200.0022000.0022200.0011242660
2012-08-1621700.0022350.0021350.0022330.0011240840
2012-08-1522220.0022220.0021700.0021700.006131760
2012-08-1421300.0022960.0021250.0022220.0039868400
2012-08-1321570.0021730.0021230.0021230.0012258800
2012-08-1021600.0021600.0020920.0021430.0021444340
2012-08-0921100.0021600.0020950.0021100.001152426060
2012-08-0821610.0021620.0021300.0021600.0014300400
2012-08-0721490.0021680.0021230.0021680.0028600790
2012-08-0621980.0021990.0021920.0021990.0021461450
2012-08-0321900.0021990.0021500.0021990.0019413340
2012-08-0221850.0021900.0021850.0021900.00365600
2012-08-0122490.0022490.0021610.0021850.0019418250
2012-07-3122050.0022300.0022000.0022000.0015330850
2012-07-3022680.0022760.0021510.0021650.00501108290
2012-07-2721800.0022660.0021800.0022650.0011244910
2012-07-2621100.0021780.0021060.0021780.0024509530
2012-07-2521100.0021590.0021100.0021240.0040849540
2012-07-2421650.0022610.0021200.0021600.001212621190
2012-07-2323150.0023180.0021500.0022060.00671497820
2012-07-2023300.0023800.0023200.0023250.0031725410
2012-07-1923300.0023980.0023300.0023330.00451055200
2012-07-1824670.0024680.0023320.0023320.001744166030
2012-07-1726000.0026350.0024660.0024660.002947553910
2012-07-1326120.0030150.0025800.0026550.00208759548890
2012-07-1225340.0025340.0024750.0025120.0025625950
2012-07-1125020.0025340.0024960.0025300.0020501890
2012-07-1025300.0025300.0025000.0025000.0012300610
2012-07-0925500.0025500.0025000.0025000.0036902580

   ※ 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