[6239 JQスタンダード] ナガオカ 日足 時系列データ

[6239 JQスタンダード] ナガオカ (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-27770.00770.00770.00770.002630020251000
2017-04-26680.00680.00652.00670.00149009913900
2017-04-25657.00680.00646.00669.001930012857600
2017-04-24667.00687.00645.00647.00144009522100
2017-04-21687.00707.00677.00677.003530024343400
2017-04-20680.00764.00665.00682.00411000295472700
2017-04-19638.00676.00631.00664.004700030591000
2017-04-18620.00636.00620.00630.001810011382700
2017-04-17606.00620.00606.00612.00102006247100
2017-04-14612.00620.00608.00608.00109006679300
2017-04-13604.00637.00597.00632.001640010059300
2017-04-12605.00653.00591.00624.005690035259800
2017-04-11626.00626.00612.00615.00148009140300
2017-04-10623.00625.00599.00618.002310014162900
2017-04-07633.00638.00611.00613.005260032728900
2017-04-06684.00690.00631.00631.00230400151324000
2017-04-05600.00694.00600.00694.00237900163208500
2017-04-04622.00630.00580.00594.004670028202100
2017-04-03670.00674.00631.00632.004010026001800
2017-03-31651.00672.00650.00650.003250021334800
2017-03-30639.00689.00632.00657.007160047787300
2017-03-29615.00645.00615.00640.003010019074700
2017-03-28616.00639.00616.00621.003610022465400
2017-03-27655.00656.00617.00617.005400033968400
2017-03-24674.00687.00637.00650.0014200092903700
2017-03-23696.00718.00680.00694.005280036617200
2017-03-22730.00736.00700.00701.0011920085407200
2017-03-21776.00776.00731.00745.009400070298800
2017-03-17830.00835.00785.00791.009830079658000
2017-03-16800.00819.00781.00816.006360051184700
2017-03-15802.00847.00770.00804.00182500147155300
2017-03-14761.00830.00749.00783.00160700125684200
2017-03-13795.00797.00731.00731.0010670082382500
2017-03-10713.00808.00713.00750.00247200190669100
2017-03-09734.00743.00713.00714.005000036305800
2017-03-08743.00752.00730.00733.009610070913900
2017-03-07767.00787.00718.00766.00209500157061100
2017-03-06787.00796.00752.00752.0012830098642100
2017-03-03820.00836.00772.00787.00198000158639100
2017-03-02924.00945.00830.00835.00299300265452400
2017-03-01850.00999.00782.00925.00715100641384100
2017-02-28810.00935.00810.00895.00622600562019700
2017-02-27702.00810.00701.00785.00286500221635400
2017-02-24660.00752.00660.00709.00256600181712500
2017-02-23650.00709.00639.00662.00282000189714400
2017-02-22608.00688.00596.00688.00363500242384800
2017-02-21577.00615.00571.00588.002590015417100
2017-02-20581.00581.00566.00576.00144008256500
2017-02-17574.00591.00574.00583.00167009784900
2017-02-16567.00601.00565.00579.009440054948800
2017-02-15560.00565.00557.00563.002320013032400
2017-02-14553.00561.00548.00560.002310012782400
2017-02-13566.00566.00544.00553.005870032533900
2017-02-10582.00584.00554.00556.00327200184794700
2017-02-09645.00653.00645.00652.001980012858600
2017-02-08645.00650.00626.00649.003060019599400
2017-02-07627.00646.00627.00642.00148009377600
2017-02-06627.00640.00620.00631.00152009567100
2017-02-03622.00622.00610.00615.00145008939200
2017-02-02620.00620.00612.00612.001870011496100
2017-02-01623.00629.00621.00622.001640010244500
2017-01-31625.00630.00623.00627.002070012942300
2017-01-30639.00640.00627.00638.002720017238300
2017-01-27641.00642.00625.00630.005730036162000
2017-01-26657.00665.00644.00647.004210027497700
2017-01-25682.00682.00653.00656.005030033440700
2017-01-24674.00682.00660.00674.005370036076100
2017-01-23657.00666.00640.00664.008500055515000
2017-01-20685.00690.00652.00656.00270500180800800
2017-01-19779.00820.00704.00704.0013758001039210600
2017-01-18884.001004.00871.001004.008570079768200
2017-01-17821.00854.00807.00854.004580037951000
2017-01-16820.00834.00796.00806.003160025704000
2017-01-13791.00796.00777.00793.001480011637500
2017-01-12795.00820.00795.00799.003170025694200
2017-01-11810.00811.00794.00797.001810014505100
2017-01-10793.00820.00777.00810.007800061792300
2017-01-06803.00815.00760.00780.006380049965900
2017-01-05841.00858.00788.00809.007320059802600
2017-01-04786.00880.00760.00826.00130600108749900
2016-12-30744.00754.00733.00741.0081006017300
2016-12-29750.00750.00729.00734.002060015198800
2016-12-28745.00770.00721.00734.001760013070800
2016-12-27713.00767.00702.00755.002690019822400
2016-12-26700.00740.00689.00728.002270016134100
2016-12-22717.00717.00689.00704.001980013936500
2016-12-21772.00787.00705.00716.004400032036300
2016-12-20789.00790.00733.00735.004560034215700
2016-12-19810.00828.00785.00788.003590029032300
2016-12-16870.00899.00812.00823.004490038198800
2016-12-15780.00874.00775.00855.007320060559800
2016-12-14760.00763.00743.00752.001840013825800
2016-12-13786.00786.00720.00748.002450018647300
2016-12-12735.00790.00735.00756.008460064111600
2016-12-09700.00703.00672.00697.001910013283000
2016-12-08720.00730.00683.00696.007120050397700
2016-12-07620.00720.00620.00720.00170100120250700
2016-12-06638.00639.00610.00620.00121007562900
2016-12-05624.00642.00605.00637.00130008138600
2016-12-02642.00656.00623.00626.001740011084300
2016-12-01640.00640.00620.00636.002150013575000
2016-11-30633.00641.00613.00620.002600016236000
2016-11-29646.00648.00621.00641.002670016970100
2016-11-28677.00677.00636.00648.0011370074362900
2016-11-25647.00677.00635.00677.00164100109636300
2016-11-24599.00599.00570.00577.002180012732700
2016-11-22559.00635.00548.00599.002710015854800
2016-11-21550.00558.00550.00550.0080004429900
2016-11-18550.00551.00528.00546.0044002397100
2016-11-17538.00550.00538.00550.0064003503000
2016-11-16539.00544.00528.00528.0039002089100
2016-11-15517.00530.00500.00529.005400027614300
2016-11-14548.00548.00519.00519.00114005998000
2016-11-11559.00560.00545.00545.00158008769900
2016-11-10526.00568.00526.00559.003140017316000
2016-11-09519.00549.00502.00523.006940035466800
2016-11-08519.00519.00509.00509.0080004087000
2016-11-07510.00524.00510.00519.0030001544400
2016-11-04512.00525.00510.00525.0039002013200
2016-11-02525.00525.00507.00513.0059003053000
2016-11-01551.00551.00530.00530.0091004882900
2016-10-31553.00555.00550.00555.00101005567800
2016-10-28553.00553.00544.00551.0023001256200
2016-10-27555.00556.00546.00551.0024001326100
2016-10-26547.00556.00545.00556.0070003834400
2016-10-25564.00564.00550.00552.0040002233900
2016-10-24555.00571.00549.00554.002620014685200
2016-10-21550.00550.00537.00540.0063003444300
2016-10-20536.00548.00536.00548.0037002001100
2016-10-19532.00548.00530.00537.0062003342300
2016-10-18540.00540.00532.00534.001100588700
2016-10-17552.00552.00536.00540.0026001416200
2016-10-14530.00565.00530.00553.0042002293100
2016-10-13530.00537.00530.00531.00900481100
2016-10-12529.00540.00526.00530.0032001695400
2016-10-11539.00551.00533.00539.0067003636100
2016-10-07515.00550.00515.00540.0095005095200
2016-10-06510.00515.00506.00513.001400714100
2016-10-05510.00520.00501.00505.0049002507200
2016-10-04498.00508.00498.00500.0088004439700
2016-10-03510.00518.00490.00490.0050002502200
2016-09-30522.00522.00513.00513.0027001390800
2016-09-29512.00526.00512.00525.0034001775000
2016-09-28512.00520.00510.00510.0051002633400
2016-09-27502.00513.00501.00512.0075003811100
2016-09-26515.00518.00500.00500.002350011834900
2016-09-23528.00528.00510.00510.0041002125200
2016-09-21520.00520.00510.00518.0033001697300
2016-09-20534.00534.00500.00521.0054002803600
2016-09-16525.00540.00525.00534.0075004030100
2016-09-15539.00539.00520.00525.00103005466500
2016-09-14540.00541.00517.00540.00148007845900
2016-09-13554.00554.00538.00540.00142007727000
2016-09-12556.00558.00541.00541.002650014630500
2016-09-09555.00569.00540.00559.00170009448000
2016-09-08560.00560.00548.00552.002250012496900
2016-09-07575.00580.00553.00553.002490014108600
2016-09-06560.00564.00550.00555.0070003909100
2016-09-05566.00570.00538.00560.0083004642600
2016-09-02572.00582.00550.00564.00157008914400
2016-09-01567.00588.00538.00570.004610025990400
2016-08-31503.00579.00503.00577.005840033016400
2016-08-30513.00513.00498.00499.001100556300
2016-08-29495.00513.00493.00513.00800405600
2016-08-26500.00500.00497.00497.00300149400
2016-08-25515.00515.00500.00500.001400718000
2016-08-24500.00509.00495.00509.0023001155100
2016-08-23492.00500.00490.00493.0027001331300
2016-08-22497.00513.00497.00502.001000502600
2016-08-19495.00497.00487.00497.0022001084800
2016-08-18505.00505.00501.00501.00700351500
2016-08-17516.00516.00496.00514.0036001815300
2016-08-16507.00516.00498.00516.0060003022800
2016-08-15520.00520.00509.00517.0033001705600
2016-08-12522.00524.00517.00517.001700886500
2016-08-10528.00528.00521.00528.0065003430200
2016-08-09481.00520.00477.00520.0026001308600
2016-08-08485.00495.00480.00480.0022001062600
2016-08-05484.00485.00484.00485.00900435700
2016-08-04502.00502.00483.00484.0053002579100
2016-08-03498.00512.00482.00512.001100545200
2016-08-02504.00504.00494.00503.001000500800
2016-08-01501.00505.00500.00502.0028001405900
2016-07-29497.00501.00493.00501.00500247700
2016-07-28495.00498.00495.00498.001800892600
2016-07-27505.00515.00505.00515.00800405000
2016-07-26511.00512.00510.00510.001400715400
2016-07-25528.00528.00525.00526.001300685900
2016-07-22499.00508.00497.00508.001200603600
2016-07-21500.00509.00500.00501.0024001202100
2016-07-20505.00505.00498.00500.0047002351000
2016-07-19512.00519.00496.00515.0053002676900
2016-07-15539.00584.00531.00532.0024001340600
2016-07-14539.00539.00531.00531.00800426400
2016-07-13536.00536.00519.00536.0044002332300
2016-07-12521.00535.00510.00535.0064003320600
2016-07-11511.00516.00511.00511.00500256600
2016-07-08521.00521.00521.00521.0010052100
2016-07-07511.00511.00511.00511.00800408800
2016-07-06511.00515.00510.00511.001400715800
2016-07-05512.00531.00512.00521.00800418900
2016-07-04530.00531.00530.00530.001200636900
2016-07-01546.00546.00520.00521.0030001605800
2016-06-30525.00546.00515.00546.0041002219300
2016-06-29512.00518.00500.00500.001600817200
2016-06-28480.00495.00480.00486.0070003383600
2016-06-27501.00523.00488.00488.0064003212900
2016-06-24552.00552.00441.00511.00182008917100
2016-06-23515.00525.00512.00522.0067003480800
2016-06-22549.00550.00499.00525.002280011887700
2016-06-21580.00580.00540.00559.0052002876900
2016-06-20545.00580.00545.00570.0073004143800
2016-06-17562.00572.00520.00558.002910015854700
2016-06-16581.00605.00561.00576.00165009643700
2016-06-15626.00631.00600.00601.0052003197400
2016-06-14610.00658.00541.00620.003340020383800
2016-06-13634.00670.00579.00620.006880043166600
2016-06-10530.00628.00530.00628.009440058160100
2016-06-09536.00562.00528.00528.00149008081800
2016-06-08520.00553.00519.00527.005610029615500
2016-06-07536.00536.00511.00518.003930020401700
2016-06-06534.00538.00524.00536.00171009072300
2016-06-03563.00563.00525.00554.00128007004600
2016-06-02573.00573.00556.00563.00169009495800
2016-06-01580.00585.00576.00576.0041002377200
2016-05-31580.00580.00573.00579.002210012781700
2016-05-30589.00590.00572.00580.006110035411800
2016-05-27601.00610.00599.00599.004880029368600
2016-05-26624.00624.00622.00623.001990012412700
2016-05-25649.00649.00624.00624.0050003157600
2016-05-24620.00622.00619.00619.00900558500
2016-05-23620.00621.00617.00621.0050003098500
2016-05-20620.00620.00619.00619.0022001363900
2016-05-19620.00621.00620.00621.00700434100
2016-05-18625.00625.00621.00621.0018001121900
2016-05-17626.00629.00625.00625.0052003256700
2016-05-16634.00634.00618.00622.0070004375800
2016-05-13660.00661.00641.00641.0090005878800
2016-05-12666.00666.00658.00660.0057003769500
2016-05-11670.00680.00666.00668.0088005908600
2016-05-10655.00680.00655.00679.002060013796100
2016-05-09639.00658.00635.00658.002290014671500
2016-05-06630.00635.00628.00635.0017001072200
2016-05-02628.00640.00628.00629.0020001266500
2016-04-28631.00638.00631.00633.0035002221900
2016-04-27628.00644.00628.00636.0071004480400
2016-04-26643.00646.00616.00628.00148009347500
2016-04-25650.00651.00646.00648.00127008244400
2016-04-22643.00647.00640.00644.00134008604600
2016-04-21659.00667.00640.00643.003020019778700

   ※ 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