[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 
2017-07-212705.002738.002670.002716.002190059321600
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
2016-11-17909.00925.00895.00922.002170019796100
2016-11-16878.00896.00878.00894.002630023275700
2016-11-15902.00902.00872.00877.003230028499600
2016-11-14925.00934.00910.00912.001780016393700
2016-11-11946.00946.00917.00917.002140019837300
2016-11-10919.00947.00906.00933.001490013838000
2016-11-09931.00932.00865.00882.001780015987000
2016-11-08917.00917.00880.00901.001450012980300
2016-11-07917.00933.00885.00907.003490031780900
2016-11-04881.00895.00846.00857.001920016730800
2016-11-02910.00921.00882.00884.003310029668300
2016-11-01890.00948.00890.00915.003710033982600
2016-10-31883.00887.00858.00880.00110009601000
2016-10-28893.00897.00873.00883.0077006837800
2016-10-27865.00880.00865.00880.00113009844800
2016-10-26853.00883.00850.00856.003280028367100
2016-10-25844.00890.00840.00870.0010310088560300
2016-10-24790.00799.00790.00799.0026002064300
2016-10-21794.00794.00783.00784.0041003235900
2016-10-20796.00799.00787.00794.0049003888700
2016-10-19810.00810.00793.00805.0053004265700
2016-10-18795.00815.00792.00806.0077006169000
2016-10-17772.00788.00772.00788.0039003048500
2016-10-14768.00770.00762.00770.0020001533400
2016-10-13755.00764.00755.00763.001300986600
2016-10-12761.00761.00753.00753.001100831100
2016-10-11772.00772.00761.00763.0016001227900
2016-10-07762.00767.00762.00767.0017001300100
2016-10-06757.00760.00757.00760.00500379400
2016-10-05765.00765.00757.00757.0015001137400
2016-10-04769.00769.00758.00768.0027002070900
2016-10-03750.00765.00750.00765.0058004402200
2016-09-30763.00767.00747.00756.0028002120000
2016-09-29731.00756.00731.00756.0041003049600
2016-09-28734.00734.00730.00730.00300219800
2016-09-27732.00734.00722.00734.0038002768400
2016-09-26747.00747.00738.00738.00500371700
2016-09-23760.00760.00740.00740.00900677300
2016-09-21750.00750.00745.00745.00500373500
2016-09-20747.00747.00745.00745.001100820300
2016-09-16744.00747.00744.00747.00900670500
2016-09-15733.00735.00730.00730.0016001172600
2016-09-14741.00741.00736.00736.00800591700
2016-09-13745.00749.00745.00745.00700522700
2016-09-12750.00750.00745.00745.001000747800
2016-09-09753.00753.00749.00750.0020001503700
2016-09-08748.00754.00742.00753.001200901400
2016-09-07749.00749.00742.00742.001100818900
2016-09-0600
2016-09-0500
2016-09-02749.00755.00749.00755.00700524900
2016-09-01751.00755.00751.00755.0033002485000
2016-08-31739.00748.00739.00748.001000742800
2016-08-30748.00748.00741.00741.00300223000
2016-08-29730.00748.00730.00748.0031002291000
2016-08-26735.00738.00730.00730.0017001248700
2016-08-25740.00740.00738.00740.001000739800
2016-08-24743.00743.00743.00743.00700520100
2016-08-23750.00750.00743.00743.00600447900
2016-08-22754.00754.00741.00747.001100823300
2016-08-1900
2016-08-18742.00742.00739.00739.0037002741400
2016-08-17769.00769.00748.00755.0064004842000
2016-08-16772.00772.00755.00769.0037002844700
2016-08-15768.00771.00765.00771.00800613900
2016-08-12779.00779.00763.00772.0021001613200
2016-08-10773.00778.00762.00762.0017001312800
2016-08-09774.00774.00767.00773.0029002230800
2016-08-08749.00778.00749.00774.0041003145600
2016-08-05731.00747.00731.00744.0024001774600
2016-08-04738.00739.00732.00734.0034002500300
2016-08-03759.00759.00739.00739.0019001413000
2016-08-02778.00778.00758.00760.0016001228000
2016-08-01780.00780.00750.00776.0066005040600
2016-07-29773.00781.00754.00781.0042003229700
2016-07-28788.00788.00777.00785.0034002656900
2016-07-27790.00800.00765.00788.001300010149400
2016-07-26783.00873.00762.00776.006650053707900
2016-07-25723.00745.00721.00745.0042003055900
2016-07-22710.00725.00710.00714.0033002352400
2016-07-21724.00737.00715.00717.0068004909200
2016-07-20740.00741.00726.00739.0016001174600
2016-07-19743.00746.00727.00745.0048003549700
2016-07-15745.00745.00723.00728.0057004220600

   ※ 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