[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 
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
2016-07-14727.00739.00714.00729.0035002539600
2016-07-13715.00729.00715.00728.0028002023100
2016-07-12719.00719.00712.00714.001000714700
2016-07-11697.00704.00691.00704.001000699000
2016-07-08685.00707.00685.00687.0050003464200
2016-07-07701.00710.00701.00710.00300211200
2016-07-06729.00729.00700.00702.0030002110400
2016-07-05719.00729.00718.00729.001100794300
2016-07-04720.00734.00720.00732.0014001022300
2016-07-01718.00748.00718.00720.0015001098200
2016-06-30733.00733.00703.00703.0031002229500
2016-06-29653.00720.00653.00719.0048003328200
2016-06-28657.00660.00645.00660.0025001630100
2016-06-27652.00665.00645.00657.0066004316100
2016-06-24715.00718.00652.00662.0073004936700
2016-06-23738.00738.00697.00715.0033002354000
2016-06-22740.00742.00731.00742.00600442300
2016-06-21747.00747.00733.00743.00900664300
2016-06-20740.00740.00721.00732.0022001601200
2016-06-17725.00748.00725.00726.0028002039100
2016-06-16744.00744.00724.00725.0020001461400
2016-06-15721.00759.00721.00744.0040002956900
2016-06-14729.00744.00729.00729.0073005356500
2016-06-13765.00765.00732.00732.0081006009500
2016-06-10767.00767.00747.00767.0047003541100
2016-06-09754.00767.00747.00767.0014001062900
2016-06-08755.00770.00750.00754.0063004766100
2016-06-07748.00770.00746.00746.0046003495700
2016-06-06745.00750.00734.00748.0054004007800
2016-06-03726.00749.00726.00747.0055004057400
2016-06-02725.00734.00725.00725.0078005687000
2016-06-01724.00735.00724.00725.0018001308300
2016-05-31731.00731.00721.00724.0046003333800
2016-05-30752.00752.00729.00731.0043003166800
2016-05-27755.00759.00730.00751.0047003490300
2016-05-26749.00752.00741.00752.0041003059600
2016-05-25729.00740.00729.00740.0023001687500
2016-05-24715.00729.00712.00720.0019001368700
2016-05-23706.00709.00700.00709.0042002942900
2016-05-20707.00712.00705.00712.00900638200
2016-05-19706.00718.00703.00718.0028001981200
2016-05-18733.00733.00711.00712.0022001575000
2016-05-17723.00737.00721.00733.0028002034800
2016-05-16722.00751.00716.00740.0038002777200
2016-05-13768.00770.00725.00728.0078005852400
2016-05-12773.00774.00734.00771.0066004991400
2016-05-11774.00820.00761.00770.006210049117300
2016-05-10698.00773.00698.00773.003630027229700
2016-05-09673.00673.00673.00673.00200134600
2016-05-06671.00672.00656.00672.0043002869200
2016-05-02668.00672.00665.00672.0042002806300
2016-04-28673.00690.00673.00674.001100743600
2016-04-27685.00687.00670.00673.0026001775100
2016-04-26689.00690.00679.00688.0065004457400
2016-04-25681.00681.00676.00679.001200815600
2016-04-22669.00671.00669.00671.00500335000
2016-04-21674.00686.00665.00665.0066004480400
2016-04-20667.00687.00660.00674.0069004652500
2016-04-19644.00660.00644.00651.0032002073300
2016-04-18665.00665.00644.00646.001400913100
2016-04-15651.00668.00651.00668.00800525100
2016-04-14678.00678.00641.00658.0044002889200
2016-04-13647.00664.00642.00663.0044002865800
2016-04-12630.00647.00629.00642.0045002865800
2016-04-11611.00631.00610.00628.001400872400
2016-04-08620.00620.00600.00600.001100672600
2016-04-07615.00624.00602.00614.0066004050300
2016-04-06600.00625.00600.00625.0037002244800
2016-04-05629.00629.00620.00620.0019001181900
2016-04-04641.00641.00630.00631.0054003433200
2016-04-01684.00684.00641.00641.0097006386200
2016-03-31711.00717.00684.00684.0085005968000
2016-03-30724.00728.00704.00718.0081005822300
2016-03-29720.00720.00714.00720.0032002295700
2016-03-28726.00733.00720.00727.0095006906100
2016-03-25716.00731.00710.00726.0095006858700
2016-03-24729.00729.00714.00714.0056004030200
2016-03-23728.00730.00708.00725.002100015106300
2016-03-22698.00714.00695.00710.0067004730500
2016-03-18708.00708.00690.00701.0064004466500
2016-03-17713.00724.00708.00710.0094006701700
2016-03-16727.00729.00713.00715.0044003172500
2016-03-15721.00730.00716.00725.0041002969700
2016-03-14727.00737.00719.00728.0092006652000
2016-03-11695.00739.00695.00726.0072005235800
2016-03-10693.00720.00693.00710.0030002123700
2016-03-09684.00701.00681.00693.0057003941100
2016-03-08736.00736.00676.00709.0091006370800
2016-03-07711.00737.00711.00721.001920013950800
2016-03-04680.00710.00675.00705.00107007432000
2016-03-03665.00694.00665.00676.001600010885100
2016-03-02651.00676.00643.00665.002070013705100
2016-03-01628.00643.00627.00637.0037002347000
2016-02-29644.00662.00628.00628.002090013301600
2016-02-26644.00647.00640.00644.0037002379300
2016-02-25656.00656.00640.00644.0091005869100
2016-02-24660.00660.00634.00646.001300844000
2016-02-23653.00667.00649.00650.0074004859600
2016-02-22651.00659.00650.00656.001300850100
2016-02-19650.00654.00640.00654.0025001620200
2016-02-18661.00663.00651.00659.0092006061600
2016-02-17665.00666.00627.00631.002500016109900
2016-02-16659.00700.00642.00689.0061004117300
2016-02-15623.00675.00623.00666.001760011388700
2016-02-12611.00620.00570.00598.003250019646000
2016-02-10695.00710.00650.00660.001860012455200
2016-02-09745.00776.00664.00689.006240044923700
2016-02-08745.00757.00718.00730.003580026199400
2016-02-05768.00777.00750.00769.001790013626200
2016-02-04778.00797.00766.00777.0066005148500
2016-02-03779.00795.00766.00778.002000015553200
2016-02-02823.00840.00778.00779.004490035804600
2016-02-01870.00879.00821.00827.001470012492400
2016-01-29869.00869.00821.00855.001470012279300
2016-01-28852.00882.00829.00867.001210010412900
2016-01-27844.00908.00844.00857.004620040228400
2016-01-26814.00850.00804.00825.001950016181800
2016-01-25805.00847.00788.00829.006210050630400
2016-01-22785.00847.00781.00835.006020049106800
2016-01-21740.00785.00723.00747.002140016151300
2016-01-20768.00823.00730.00755.006440050006600
2016-01-19747.00763.00738.00754.002990022465600
2016-01-18759.00789.00731.00762.007230054637900
2016-01-15830.00842.00771.00771.006320050649400
2016-01-14828.00828.00785.00825.008140065059100
2016-01-13850.00895.00810.00833.0011580097605500
2016-01-12930.00969.00830.00880.00448200406626200
2016-01-08860.00875.00832.00875.00235900200561600
2016-01-07830.00950.00822.00912.00797500710028300
2016-01-06836.00860.00770.00801.00523000427689000
2016-01-05800.00851.00768.00851.00780100644666400
2016-01-04639.00701.00639.00701.00219600149662200
2015-12-30598.00602.00598.00601.0028001678700
2015-12-29598.00602.00598.00602.0021001257600
2015-12-28590.00605.00590.00597.0024001429800
2015-12-25606.00615.00587.00590.0095005670500
2015-12-24605.00611.00593.00606.0078004716300
2015-12-22605.00605.00595.00603.0021001260500
2015-12-21598.00609.00595.00608.0065003911000
2015-12-18595.00603.00589.00592.0048002865200
2015-12-17597.00600.00587.00595.0054003230800
2015-12-16590.00595.00588.00593.0026001540100
2015-12-15595.00595.00578.00580.0034001987000
2015-12-14589.00589.00580.00586.0078004552700
2015-12-11582.00599.00582.00599.0063003735200
2015-12-10577.00597.00577.00582.0034001986200
2015-12-09584.00600.00580.00586.00135007980800
2015-12-08584.00594.00576.00585.00170009926600
2015-12-07571.00575.00571.00574.0059003378500
2015-12-04576.00576.00566.00570.0049002790400
2015-12-03575.00576.00566.00575.0043002468600
2015-12-02575.00578.00565.00575.0054003095500
2015-12-01576.00576.00574.00576.0041002359300

   ※ 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