[6254 JQスタンダード] 野村マイクロ 日足 時系列データ

[6254 JQスタンダード] 野村マイクロ (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12415.00415.00398.00413.0095003831700
2013-07-11410.00415.00410.00415.002400993500
2013-07-10419.00419.00390.00405.00120004769600
2013-07-09418.00418.00416.00416.001700708600
2013-07-08440.00440.00414.00415.0067002908800
2013-07-05412.00421.00412.00420.0024001005500
2013-07-04410.00419.00410.00419.00700287900
2013-07-03422.00425.00415.00419.001700715500
2013-07-02420.00420.00410.00420.0036001507000
2013-07-01420.00420.00420.00420.0010042000
2013-06-28426.00427.00418.00418.00108004595000
2013-06-27392.00395.00374.00395.0073002808800
2013-06-26411.00412.00384.00389.0026001024600
2013-06-25413.00417.00402.00403.0044001805700
2013-06-24405.00410.00400.00400.001500607800
2013-06-21405.00405.00405.00405.002300931500
2013-06-20391.00397.00391.00397.00300118500
2013-06-19399.00399.00399.00399.0020079800
2013-06-18380.00390.00379.00379.001300495800
2013-06-17388.00400.00384.00384.00400156600
2013-06-14382.00388.00374.00388.00600227600
2013-06-13379.00379.00360.00378.001700635800
2013-06-12366.00375.00365.00375.001900696800
2013-06-11375.00375.00362.00375.002000736400
2013-06-10379.00379.00363.00363.001000364600
2013-06-07363.00363.00350.00354.0048001695300
2013-06-06397.00397.00353.00366.0078002925300
2013-06-05400.00400.00392.00392.0026001034300
2013-06-04410.00410.00395.00400.001600646800
2013-06-0300
2013-05-31400.00403.00387.00403.0028001108800
2013-05-30399.00402.00399.00400.0040001600700
2013-05-29406.00410.00403.00409.002200893900
2013-05-28392.00405.00392.00405.00400159400
2013-05-27426.00426.00387.00400.0060002416300
2013-05-24423.00423.00399.00412.0052002123700
2013-05-23455.00459.00420.00425.0033001440000
2013-05-22460.00460.00431.00453.0054002420900
2013-05-21445.00460.00443.00460.00109004907300
2013-05-20433.00443.00419.00441.00126005467800
2013-05-17400.00418.00400.00418.0036001473600
2013-05-16413.00420.00400.00400.00116004697700
2013-05-15430.00435.00405.00405.00126005253600
2013-05-14422.00436.00422.00425.0034001450900
2013-05-13445.00455.00422.00422.0093004011000
2013-05-10443.00460.00443.00443.0044001977600
2013-05-09438.00461.00438.00447.00199008951800
2013-05-08449.00454.00432.00432.00195008700200
2013-05-07425.00427.00417.00417.0076003212800
2013-05-02410.00420.00407.00407.0079003266600
2013-05-01410.00420.00388.00400.003740014646000
2013-04-30407.00420.00407.00420.0032001313400
2013-04-26415.00416.00401.00404.0074003027500
2013-04-25407.00425.00407.00413.0037001540700
2013-04-24405.00418.00400.00416.0054002234000
2013-04-23400.00401.00398.00398.002500999200
2013-04-22399.00402.00392.00394.00105004188500
2013-04-19390.00395.00383.00395.0036001407600
2013-04-18386.00393.00380.00384.0034001309800
2013-04-17391.00391.00380.00384.0051001954200
2013-04-16389.00389.00381.00384.002300882600
2013-04-15389.00392.00383.00390.0030001163800
2013-04-12395.00395.00378.00389.0077002966600
2013-04-11397.00403.00396.00396.0059002351400
2013-04-10396.00397.00394.00395.0026001026600
2013-04-09391.00397.00390.00394.0042001647700
2013-04-08389.00397.00389.00397.0044001722700
2013-04-05401.00401.00390.00400.002300916600
2013-04-04395.00395.00395.00395.002100829500
2013-04-03391.00397.00391.00397.00500196900
2013-04-02395.00395.00390.00391.002500982400
2013-04-01405.00405.00403.00403.0032001292600
2013-03-29422.00422.00420.00420.001200504200
2013-03-28443.00443.00422.00422.0029001233800
2013-03-27411.00449.00411.00446.002100873000
2013-03-26430.00439.00430.00439.0029001255500
2013-03-25437.00445.00421.00445.0059002551200
2013-03-22446.00450.00433.00445.0043001898400
2013-03-21465.00465.00450.00463.0041001889100
2013-03-19472.00472.00464.00465.001700791500
2013-03-18485.00485.00462.00472.0028001324100
2013-03-15473.00490.00467.00489.00118005683000
2013-03-14466.00473.00457.00473.00147006834900
2013-03-13447.00457.00437.00457.0084003798500
2013-03-12441.00447.00440.00447.00106004719000
2013-03-11465.00465.00447.00449.00213009757100
2013-03-08464.00469.00449.00463.00149006866400
2013-03-07458.00464.00430.00464.00166007431400
2013-03-06460.00462.00455.00458.00111005105300
2013-03-05447.00457.00441.00448.00109004885100
2013-03-04431.00454.00431.00447.00149006587300
2013-03-01410.00425.00410.00425.00172007139700
2013-02-28394.00409.00394.00409.00151006054500
2013-02-27395.00395.00392.00394.0043001696500
2013-02-26391.00395.00391.00395.0042001652900
2013-02-25385.00398.00385.00391.0052002048400
2013-02-22400.00400.00382.00393.0054002119200
2013-02-21399.00399.00397.00397.0055002192700
2013-02-20397.00399.00395.00398.0050001985500
2013-02-19380.00390.00378.00390.0046001786600
2013-02-18366.00383.00366.00380.0062002338800
2013-02-15371.00383.00366.00368.0082003046200
2013-02-14387.00387.00380.00387.002200838100
2013-02-13390.00390.00375.00388.001800683700
2013-02-12388.00390.00388.00390.0041001597200
2013-02-08380.00388.00380.00388.002300881000
2013-02-07384.00389.00381.00383.002200847400
2013-02-06390.00394.00383.00391.0031001204600
2013-02-05377.00390.00377.00390.0046001764300
2013-02-04381.00390.00375.00390.0064002467600
2013-02-01379.00380.00375.00380.001600605400
2013-01-31378.00382.00378.00382.001200455200
2013-01-30378.00381.00376.00381.001500569300
2013-01-29388.00388.00380.00380.001700653500
2013-01-28389.00390.00381.00381.001700657000
2013-01-25388.00390.00388.00388.001700661600
2013-01-24390.00390.00388.00390.00500194800
2013-01-23392.00392.00390.00392.00500195400
2013-01-22392.00394.00392.00392.00600236000
2013-01-21394.00394.00388.00390.0042001647200
2013-01-18388.00395.00388.00394.002100827700
2013-01-17397.00397.00380.00388.0032001227600
2013-01-16390.00397.00388.00397.0033001284700
2013-01-15392.00395.00387.00392.001500587000
2013-01-11395.00399.00394.00394.00700278200
2013-01-10395.00399.00393.00398.0026001030500
2013-01-09390.00392.00390.00392.001200468200
2013-01-08391.00392.00390.00390.002300898700
2013-01-07408.00408.00393.00399.0038001519700
2013-01-04388.00400.00382.00400.002500976200
2012-12-28376.00380.00369.00380.0070002609400
2012-12-27378.00391.00378.00389.001400536400
2012-12-26374.00378.00370.00378.001500560100
2012-12-25379.00379.00367.00367.0038001419700
2012-12-21393.00394.00374.00380.0048001855100
2012-12-20381.00387.00381.00387.001700651500
2012-12-19393.00394.00374.00394.0037001422800
2012-12-18394.00394.00390.00390.001100431700
2012-12-17392.00393.00384.00386.002300898100
2012-12-14398.00401.00398.00401.0088003525000
2012-12-13387.00398.00387.00398.00103004035800
2012-12-12397.00397.00382.00397.0087003433300
2012-12-11392.00397.00390.00397.0083003275900
2012-12-10399.00420.00375.00392.002860011403900
2012-12-07359.00370.00350.00368.00121004382700
2012-12-06342.00364.00342.00350.0080002828500
2012-12-05334.00340.00334.00340.0073002458000
2012-12-04334.00334.00332.00333.0058001934400
2012-12-03337.00337.00320.00330.00137004495200
2012-11-30334.00338.00326.00338.0085002846500
2012-11-29330.00334.00329.00334.0049001626800
2012-11-28329.00332.00320.00332.0081002654300
2012-11-27321.00328.00315.00328.0089002886300
2012-11-26319.00320.00309.00320.00103003233600
2012-11-22308.00317.00306.00315.0047001471500
2012-11-21320.00320.00305.00305.0097003064500
2012-11-20299.00316.00299.00316.0047001450700
2012-11-19304.00310.00296.00298.0062001887900
2012-11-16302.00302.00291.00302.0076002265100
2012-11-15300.00302.00300.00302.002900872000
2012-11-14300.00305.00297.00297.0098002959200
2012-11-13286.00290.00286.00290.001300373100
2012-11-12290.00292.00284.00285.003300948400
2012-11-09296.00296.00295.00295.002300679000
2012-11-08299.00299.00296.00296.00400119000
2012-11-07298.00298.00298.00298.0020059600
2012-11-06300.00300.00300.00300.00600180000
2012-11-05295.00298.00293.00298.001400413200
2012-11-02304.00304.00294.00302.003000897500
2012-11-01291.00299.00291.00299.00500148100
2012-10-31292.00292.00291.00291.00800233100
2012-10-30292.00292.00292.00292.0010029200
2012-10-29297.00299.00292.00292.001900561600
2012-10-26291.00299.00291.00297.002000594300
2012-10-25290.00291.00290.00291.002700783300
2012-10-24293.00297.00292.00292.001600469100
2012-10-23293.00295.00293.00293.001200352900
2012-10-22300.00300.00292.00295.0058001728700
2012-10-19290.00292.00285.00292.00187005388700
2012-10-18300.00303.00300.00303.00900270300
2012-10-17295.00299.00295.00299.002600770100
2012-10-16295.00298.00293.00294.003000884000
2012-10-15293.00295.00293.00295.001300382900
2012-10-12293.00293.00293.00293.0020058600
2012-10-11295.00295.00293.00295.00700206100
2012-10-10296.00303.00292.00292.001200356100
2012-10-09300.00300.00297.00297.001800538900
2012-10-05298.00300.00298.00300.00500149200
2012-10-04300.00300.00298.00298.00500149600
2012-10-03299.00300.00296.00296.002000598500
2012-10-02305.00305.00296.00297.003000905900
2012-10-01308.00309.00296.00298.0043001297900
2012-09-28305.00320.00304.00304.00900279800
2012-09-27305.00305.00304.00304.001600487600
2012-09-26302.00305.00302.00305.001100332500
2012-09-25306.00310.00306.00310.001700520600
2012-09-24315.00315.00309.00309.001600503400
2012-09-21327.00327.00316.00316.003000977700
2012-09-20311.00320.00311.00318.002600815000
2012-09-19310.00310.00308.00310.002400741700
2012-09-18322.00325.00316.00316.001900612400
2012-09-14312.00315.00312.00314.001800564300
2012-09-13306.00311.00306.00311.0020061700
2012-09-12306.00310.00306.00310.00800246000
2012-09-11313.00313.00302.00302.00900277200
2012-09-10312.00312.00308.00308.001500464000
2012-09-07315.00315.00308.00308.002800868000
2012-09-06315.00315.00315.00315.0010031500
2012-09-05317.00319.00316.00316.00900285100
2012-09-04320.00320.00315.00315.001800575000
2012-09-03315.00323.00315.00323.0020063800
2012-08-31315.00315.00315.00315.0030094500
2012-08-30321.00321.00317.00317.001600512500
2012-08-29317.00324.00317.00324.0030095800
2012-08-28324.00324.00317.00317.00800254300
2012-08-27330.00330.00316.00324.001800585900
2012-08-24331.00331.00331.00331.0020066200
2012-08-23331.00331.00330.00331.001200396600
2012-08-22334.00334.00331.00331.001700565300
2012-08-21342.00342.00334.00334.0042001429200
2012-08-20321.00346.00321.00342.0047001574600
2012-08-17312.00323.00312.00323.001600501400
2012-08-16311.00315.00310.00310.002200690200
2012-08-15312.00314.00311.00311.001100343200
2012-08-14321.00321.00303.00312.0053001656200
2012-08-13324.00324.00324.00324.0020064800
2012-08-10325.00325.00325.00325.0010032500
2012-08-09328.00328.00325.00325.00800260800
2012-08-08324.00330.00324.00329.0059001920400
2012-08-07332.00332.00332.00332.0010033200
2012-08-06331.00331.00331.00331.00400132400
2012-08-03340.00340.00331.00331.001600532600
2012-08-02347.00349.00341.00347.002800972200
2012-08-01331.00343.00331.00343.001800599400
2012-07-3100
2012-07-30337.00337.00336.00337.00900303200
2012-07-27335.00339.00330.00333.002300761400
2012-07-26330.00347.00330.00347.00300100700
2012-07-25335.00335.00333.00333.002400802200
2012-07-24341.00357.00341.00342.00500172200
2012-07-23366.00366.00341.00341.0056002004200
2012-07-20363.00369.00363.00366.001200438900
2012-07-1900
2012-07-18358.00360.00357.00360.00300107500
2012-07-17358.00360.00358.00360.00700251600
2012-07-13382.00382.00353.00360.0067002415400
2012-07-12377.00377.00375.00375.001000375700
2012-07-11376.00376.00376.00376.00800300800
2012-07-10375.00375.00375.00375.00300112500
2012-07-09399.00399.00375.00376.0093003673000

   ※ 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