[5742 JQスタンダード] エヌアイシ・オートテック 日足 時系列データ

[5742 JQスタンダード] エヌアイシ・オートテック (非鉄金属)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-222018.002022.001980.001991.001030020546200
2017-11-211998.002016.001944.002000.001440028622500
2017-11-201900.001992.001900.001977.001600031323900
2017-11-171851.001940.001840.001940.001690032033200
2017-11-161810.001889.001810.001811.001810033331200
2017-11-151947.001947.001776.001822.0062500115497400
2017-11-141975.002000.001900.001974.002940057145800
2017-11-132040.002040.001972.001972.001570031426500
2017-11-102008.002058.002008.002040.00820016652800
2017-11-092080.002094.002015.002044.002420049735200
2017-11-082123.002124.002080.002103.00950019954400
2017-11-072108.002146.002093.002122.002120044853300
2017-11-062248.002255.002107.002174.0059500129620300
2017-11-022161.002202.002133.002184.004110089658200
2017-11-012100.002171.002054.002156.004460094266600
2017-10-312030.002080.002026.002073.001160023894800
2017-10-302078.002078.002029.002040.002660054429500
2017-10-272116.002140.002060.002078.003760078240100
2017-10-262155.002155.002115.002131.001270027037200
2017-10-252196.002212.002130.002170.002670057881800
2017-10-242125.002221.002110.002196.0067800146523600
2017-10-232086.002120.002082.002097.001000021029900
2017-10-202075.002104.002053.002076.001360028251400
2017-10-192020.002080.001947.002076.0056900113898800
2017-10-182040.002053.002020.002020.001020020800600
2017-10-172076.002111.002047.002052.001990041244200
2017-10-162132.002132.002070.002076.002470051647900
2017-10-132190.002190.002117.002142.002260048407000
2017-10-122190.002214.002165.002174.001580034628500
2017-10-112255.002255.002163.002192.002600057013200
2017-10-102296.002304.002230.002258.002540057436300
2017-10-062270.002311.002267.002300.00620014211900
2017-10-052310.002323.002221.002276.003230073294700
2017-10-042340.002344.002301.002310.00840019497800
2017-10-032345.002376.002319.002340.001460034173400
2017-10-022294.002351.002294.002306.001920044481600
2017-09-292242.002324.002220.002272.002900065780100
2017-09-282239.002259.002222.002242.001660037173400
2017-09-272247.002273.002190.002210.001920042701800
2017-09-262377.002377.002268.002295.001170026903400
2017-09-252281.002385.002281.002327.00980022949300
2017-09-222352.002362.002259.002300.001260029126200
2017-09-212392.002442.002346.002384.002300055047000
2017-09-202240.002412.002233.002395.0043300100603200
2017-09-192216.002233.002201.002223.00890019749900
2017-09-152140.002197.002122.002187.001170025324600
2017-09-142191.002192.002141.002146.001240026796200
2017-09-132181.002221.002156.002182.00860018781900
2017-09-122223.002230.002186.002186.001650036246600
2017-09-112218.002218.002169.002186.00590012957400
2017-09-082135.002218.002124.002218.001210026255500
2017-09-072244.002250.002163.002165.001340029456100
2017-09-062230.002259.002142.002239.003870084962600
2017-09-052386.002413.002265.002292.001570036522100
2017-09-042435.002456.002378.002393.001090026336600
2017-09-012395.002419.002375.002415.00470011266700
2017-08-312388.002413.002375.002395.00630015079200
2017-08-302404.002416.002322.002390.001970046590400
2017-08-292400.002434.002389.002428.0035008421000
2017-08-282443.002455.002410.002413.00590014308800
2017-08-252470.002488.002442.002442.00470011611100
2017-08-242428.002476.002392.002467.001140027832600
2017-08-232400.002440.002378.002411.00970023400700
2017-08-222417.002419.002353.002397.00770018437300
2017-08-212478.002478.002411.002417.001010024719100
2017-08-182379.002460.002330.002450.003310079440400
2017-08-172474.002474.002423.002430.00580014185400
2017-08-162403.002469.002373.002441.002380057812000
2017-08-152446.002496.002398.002413.003180077495100
2017-08-142322.002420.002277.002414.003090072957900
2017-08-102400.002407.002330.002372.003360079596800
2017-08-092372.002385.002312.002361.0043900102994600
2017-08-082500.002500.002351.002385.0062800150917200
2017-08-072790.002792.002465.002498.00117500299890900
2017-08-042783.002783.002724.002751.001210033307300
2017-08-032753.002790.002725.002783.001740048085900
2017-08-022663.002749.002643.002731.002630071579500
2017-08-012670.002716.002612.002663.002850075480300
2017-07-312687.002729.002620.002688.001190031787900
2017-07-282794.002794.002651.002697.002230060368500
2017-07-272824.002824.002764.002776.00990027567500
2017-07-262802.002845.002748.002781.001300036268200
2017-07-252738.002752.002713.002752.00510013946700
2017-07-242666.002740.002653.002725.00580015744900
2017-07-212705.002738.002670.002716.002190059321600
2017-07-202684.002765.002677.002739.00940025658700
2017-07-192730.002731.002669.002701.003000081079100
2017-07-182840.002840.002743.002768.003240090136800
2017-07-142850.002895.002788.002840.0040500115199400
2017-07-132855.002876.002751.002830.003540099750000
2017-07-122707.002880.002707.002845.0050800143053000
2017-07-112658.002755.002640.002707.0056200152528100
2017-07-102608.002672.002593.002630.002320061072200
2017-07-072500.002623.002471.002623.003530090956600
2017-07-062538.002570.002487.002524.001790045299400
2017-07-052550.002590.002460.002549.0046000116569600
2017-07-042399.002530.002370.002518.00109100271259200
2017-07-032184.002394.002184.002360.003400078708400
2017-06-302194.002212.002150.002202.00720015747900
2017-06-292196.002219.002148.002219.00810017733500
2017-06-282200.002226.002158.002161.001050022918000
2017-06-272192.002247.002172.002205.001440031918900
2017-06-262100.002237.002100.002219.002130046308900
2017-06-232229.002229.002123.002124.002020043645400
2017-06-222225.002233.002185.002214.001560034518600
2017-06-212276.002276.002239.002241.001600036026000
2017-06-202353.002353.002283.002283.002370054597400
2017-06-192279.002359.002260.002353.001460033843700
2017-06-162365.002381.002312.002329.001430033487800
2017-06-152348.002397.002317.002397.001040024499600
2017-06-142411.002440.002347.002382.001410033731100
2017-06-132336.002400.002297.002381.001580037360500
2017-06-122304.002366.002300.002336.001190027698100
2017-06-092302.002435.002233.002354.003710086662600
2017-06-082462.002478.002302.002302.003520083421800
2017-06-072391.002452.002390.002438.001750042377200
2017-06-062530.002539.002410.002411.003470084636600
2017-06-052522.002600.002465.002490.0063800160779800
2017-06-022447.002569.002401.002553.0092400233582400
2017-06-012362.002490.002352.002397.0076900186693800
2017-05-312349.002440.002311.002390.0060600144068000
2017-05-302251.002393.002172.002300.0064600146289700
2017-05-292298.002320.002191.002201.0054900124388100
2017-05-262253.002349.002246.002335.00108100249418500
2017-05-252100.002288.002086.002253.00184300406940600
2017-05-241900.002083.001900.002071.00119400239825700
2017-05-231830.001914.001824.001881.0053900101217400
2017-05-221824.001846.001788.001806.002900052584800
2017-05-191717.001829.001717.001799.004290076797500
2017-05-181624.001739.001624.001707.003500058812200
2017-05-171700.001721.001661.001703.002350039974300
2017-05-161737.001737.001688.001695.002610044427200
2017-05-151680.001749.001600.001697.00103500174811100
2017-05-121870.001982.001864.001880.0078300150220500
2017-05-111831.001870.001831.001848.003180058889800
2017-05-101801.001860.001801.001844.002670049168300
2017-05-091840.001840.001806.001807.002030036970400
2017-05-081805.001839.001786.001828.002050037046600
2017-05-021744.001797.001744.001781.00950016880700
2017-05-011760.001760.001725.001743.00730012690100
2017-04-281771.001771.001732.001760.00950016619800
2017-04-271786.001786.001741.001771.00710012513100
2017-04-261804.001822.001748.001786.002740049061200
2017-04-251741.001789.001701.001764.003240056755600
2017-04-241750.001750.001710.001726.001220021069100
2017-04-211745.001760.001721.001731.001330023178700
2017-04-201697.001740.001697.001718.001090018791600
2017-04-191700.001720.001683.001697.001020017352800
2017-04-181763.001790.001702.001703.002410042010100
2017-04-171626.001700.001616.001690.001770029483700
2017-04-141622.001690.001613.001665.002270037873000
2017-04-131600.001677.001580.001656.003630058647500
2017-04-121698.001698.001610.001680.005170084953300
2017-04-111798.001806.001700.001702.003490061071400
2017-04-101712.001816.001712.001813.003480061370600
2017-04-071671.001732.001630.001711.005660095275100
2017-04-061717.001749.001658.001659.0061900104699300
2017-04-051739.001799.001693.001797.0062000108110800
2017-04-041860.001861.001724.001761.0063700113846600
2017-04-031900.001910.001830.001863.005210097300900
2017-03-311785.001935.001780.001914.00126700239144000
2017-03-301809.001826.001762.001764.003170056846200
2017-03-291810.001865.001784.001842.003940072008300
2017-03-281876.001910.001830.001830.004600085473600
2017-03-271920.001941.001850.001876.0069000130383400
2017-03-241761.001890.001761.001880.0096300176826700
2017-03-231826.001840.001742.001765.0064300114624100
2017-03-221760.001900.001746.001805.00165000299410000
2017-03-211689.001813.001644.001813.00146300251381300
2017-03-171610.001610.001530.001556.002320036385000
2017-03-161537.001618.001532.001610.002420038120900
2017-03-151625.001633.001530.001573.004620072944500
2017-03-141633.001669.001620.001648.002180035782700
2017-03-131640.001640.001589.001636.0070100113295700
2017-03-101691.001706.001638.001643.004590076558300
2017-03-091689.001721.001660.001716.003290055385300
2017-03-081723.001737.001680.001698.003080052402600
2017-03-071726.001769.001720.001722.004590080092300
2017-03-061790.001800.001652.001711.0065000112402400
2017-03-031849.001849.001764.001790.0056400101395800
2017-03-021744.001825.001722.001825.005460097224700
2017-03-011680.001723.001680.001704.003490059256600
2017-02-281711.001751.001682.001682.003470059706800
2017-02-271750.001783.001653.001710.0072400123833500
2017-02-241730.001779.001705.001710.004430076835300
2017-02-231672.001705.001650.001700.004520075609500
2017-02-221620.001695.001620.001676.005950098838400
2017-02-211596.001622.001595.001611.001240019898200
2017-02-201609.001645.001591.001596.004320069602200
2017-02-171595.001731.001595.001605.0076500126593300
2017-02-161677.001685.001595.001595.0080900132145300
2017-02-151580.001661.001580.001637.00110300179573300
2017-02-141479.001590.001479.001557.0091400140568800
2017-02-131485.001485.001398.001464.0072600104634900
2017-02-101324.001510.001310.001450.00202400287832300
2017-02-091269.001288.001245.001276.002530031872000
2017-02-081263.001275.001236.001267.005320066699700
2017-02-071321.001338.001260.001275.003680047193800
2017-02-061334.001397.001309.001321.006570088994800
2017-02-031333.001370.001303.001304.002260030230800
2017-02-021350.001380.001340.001354.002920039740600
2017-02-011391.001406.001320.001350.0082400113177400
2017-01-311325.001409.001325.001392.006000082392400
2017-01-301397.001418.001345.001385.006270087066200
2017-01-271383.001400.001304.001338.00102800139287500
2017-01-261285.001370.001272.001353.0090400119488500
2017-01-251239.001288.001206.001285.0082300103175000
2017-01-241187.001259.001167.001231.00119500144794800
2017-01-231150.001208.001102.001190.00198800231838000
2017-01-201075.001078.001043.001066.003250034489400
2017-01-191111.001111.001075.001086.002630028792500
2017-01-181060.001097.001048.001096.001600017151600
2017-01-171110.001112.001059.001079.004140044937900
2017-01-161079.001119.001056.001084.00119900130672400
2017-01-131003.001027.00994.001019.003130031587300
2017-01-12989.001015.00978.00988.005420054029200
2017-01-11955.001025.00950.001004.00121900121027800
2017-01-10925.00950.00923.00942.003780035273100
2017-01-06920.00923.00911.00920.002640024221700
2017-01-05918.00922.00909.00914.001650015083700
2017-01-04908.00925.00908.00921.001810016642900
2016-12-30900.00908.00896.00901.0095008569000
2016-12-29907.00907.00894.00900.0074006648600
2016-12-28900.00910.00900.00907.0074006702200
2016-12-27909.00930.00881.00900.003560032130800
2016-12-26927.00933.00890.00910.002040018478500
2016-12-22950.00959.00915.00916.001530014406600
2016-12-21934.00964.00934.00950.002930027779700
2016-12-20910.00930.00910.00924.002330021361200
2016-12-19880.00886.00856.00880.002030017619200
2016-12-16904.00904.00888.00895.001420012733100
2016-12-15919.00929.00906.00910.001210011022200
2016-12-14925.00934.00910.00919.0070006417900
2016-12-13925.00939.00919.00934.001900017613300
2016-12-12949.00950.00912.00919.001410013030700
2016-12-09959.00960.00935.00949.001670015790800
2016-12-08948.00957.00930.00954.001710016146800
2016-12-07924.00951.00908.00948.002380022085800
2016-12-06921.00938.00920.00928.001850017159000
2016-12-05937.00952.00914.00915.006340058672100
2016-12-02979.00985.00938.00945.004390041917700
2016-12-01993.001029.00988.00992.005420054699400
2016-11-30974.00990.00966.00985.002820027548500
2016-11-29973.00977.00960.00962.001350013024100
2016-11-28958.00977.00954.00973.001670016146900
2016-11-25992.00998.00956.00958.003450033498700
2016-11-241010.001040.00998.001008.005770058663800
2016-11-221010.001028.001000.001014.002960029985000
2016-11-21940.001059.00940.00995.009010089318400
2016-11-18934.00934.00921.00934.00107009905700

   ※ 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