[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 
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
2016-04-20685.00685.00654.00655.003350022389400
2016-04-19704.00705.00656.00670.005820039599700
2016-04-18704.00811.00704.00704.00197400146507200
2016-04-15844.00869.00844.00854.001100937900
2016-04-14840.00869.00840.00869.00700596000
2016-04-13837.00845.00837.00842.00800674300
2016-04-12837.00845.00835.00835.0021001762800
2016-04-11836.00837.00836.00837.00500418400
2016-04-08835.00853.00835.00840.00700590100
2016-04-07835.00869.00835.00869.00400337400
2016-04-06835.00835.00835.00835.0010083500
2016-04-05851.00855.00837.00837.0033002776100
2016-04-04852.00855.00851.00855.00800681800
2016-04-01870.00870.00855.00855.00400345000
2016-03-31868.00889.00868.00879.0028002450700
2016-03-30869.00879.00861.00861.0023001994200
2016-03-29867.00876.00867.00876.0013001136800
2016-03-28865.00877.00865.00875.0014001214200
2016-03-25855.00861.00854.00858.0023001971900
2016-03-24854.00870.00854.00866.00600519800
2016-03-23856.00856.00856.00856.00200171200
2016-03-22860.00870.00855.00860.0019001636400
2016-03-18860.00860.00852.00854.001000855700
2016-03-17857.00875.00857.00860.00500431200
2016-03-16857.00859.00856.00857.0013001114200
2016-03-15857.00863.00857.00859.0013001116900
2016-03-14851.00861.00851.00858.0034002909100
2016-03-11853.00863.00853.00861.0024002062000
2016-03-10856.00880.00856.00861.0033002855300
2016-03-09860.00870.00860.00870.0013001127000
2016-03-08902.00903.00860.00868.0039003422500
2016-03-07887.00930.00887.00917.0029002637400
2016-03-04888.00896.00880.00895.001000888400
2016-03-03870.00880.00870.00874.0031002701700
2016-03-02875.00900.00875.00894.0020001778600
2016-03-01875.00885.00874.00875.0018001583300
2016-02-29884.00884.00884.00884.0010088400
2016-02-26877.00884.00877.00884.00500439900
2016-02-25885.00885.00875.00875.00500441500
2016-02-24852.00855.00852.00855.00300256000
2016-02-23868.00874.00868.00874.00800696400
2016-02-22864.00867.00863.00867.00700605700
2016-02-19871.00877.00860.00866.0020001739900
2016-02-18874.00897.00874.00897.00500443200
2016-02-17871.00895.00871.00885.0015001323200
2016-02-16872.00875.00870.00874.0016001397200
2016-02-15864.00879.00864.00875.0022001910900
2016-02-12870.00895.00840.00894.0030002580000
2016-02-10902.00905.00894.00905.0063005677700
2016-02-09920.00931.00899.00902.0031002835100
2016-02-08919.00950.00919.00934.0047004359900
2016-02-05919.00919.00919.00919.00600551400
2016-02-04920.00920.00919.00919.00200183900
2016-02-03917.00921.00915.00921.0014001283400
2016-02-02961.00961.00942.00947.0033003130900
2016-02-01940.00989.00939.00963.0039003762500
2016-01-29889.00928.00880.00910.0030002677100
2016-01-28880.00894.00880.00894.00400354200
2016-01-27887.00895.00880.00895.0013001153200
2016-01-26917.00917.00885.00887.0015001348100
2016-01-25915.00920.00915.00920.00900824500
2016-01-22870.00884.00866.00870.0022001921600
2016-01-21923.00946.00862.00862.00104009499000
2016-01-201006.001006.00946.00953.0053005254200
2016-01-191011.001015.001003.001003.0018001822700
2016-01-181030.001040.001011.001011.0016001642200
2016-01-151084.001089.001056.001060.0023002459700
2016-01-141150.001150.001040.001085.0074008086000
2016-01-131164.001164.001164.001164.00100116400
2016-01-121199.001199.001150.001194.0015001762100
2016-01-081186.001200.001186.001200.0011001307100
2016-01-071201.001204.001194.001200.00910010911400
2016-01-061172.001202.001172.001201.0058006961100
2016-01-051204.001207.001172.001202.0035004205500
2016-01-041200.001211.001186.001204.0023002761200
2015-12-301174.001199.001174.001199.00800950900
2015-12-291165.001180.001140.001174.0023002697300
2015-12-281170.001170.001165.001165.00400467500
2015-12-251171.001171.001105.001140.005080058053600
2015-12-241179.001180.001139.001141.0062007213400
2015-12-221181.001188.001180.001185.0065007683700
2015-12-211199.001199.001185.001185.00600717100
2015-12-181203.001203.001192.001192.0023002763600
2015-12-171200.001210.001182.001203.0042005036100
2015-12-161183.001200.001183.001200.0012001436600
2015-12-151190.001199.001182.001183.009001073400
2015-12-141201.001201.001190.001190.0042005024600
2015-12-111217.001217.001208.001210.0012001451200
2015-12-101211.001217.001207.001207.0074008958900
2015-12-091204.001205.001202.001202.001890022755300
2015-12-081215.001215.001208.001208.009001091100
2015-12-071215.001219.001215.001218.0067008163600
2015-12-041227.001228.001208.001214.0036004378700
2015-12-031230.001237.001220.001227.0017002087300
2015-12-021240.001240.001216.001222.002810034363600
2015-12-011260.001260.001253.001253.0019002392900

   ※ 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