[6254 JQスタンダード] 野村マイクロ・サイエンス 日足 時系列データ

[6254 JQスタンダード] 野村マイクロ・サイエンス (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-18970.00980.00955.00979.004750046083800
2017-08-17988.001030.00972.00993.00114800115507100
2017-08-16944.00958.00922.00944.005380050917500
2017-08-15937.00952.00936.00944.003010028349100
2017-08-14851.00960.00845.00952.00116500106371500
2017-08-10962.00962.00869.00911.0010270094456800
2017-08-09994.00996.00941.00947.006090058425600
2017-08-081015.001015.00990.00991.003220032187600
2017-08-07986.001014.00986.001005.004740047408600
2017-08-04997.001000.00985.00987.001730017153200
2017-08-031007.001007.00983.00989.002390023758500
2017-08-021009.001017.00990.00994.004580045835100
2017-08-01985.001016.00978.00992.007650076048400
2017-07-311041.001041.00979.00991.009350093215000
2017-07-281080.001087.001030.001033.006710070629000
2017-07-271020.001115.001018.001080.00259600279229400
2017-07-261025.001026.001014.001017.002460025104000
2017-07-251008.001032.001000.001005.002660026829800
2017-07-241007.001028.00999.001011.002610026374100
2017-07-211018.001034.001015.001020.003440035258100
2017-07-201020.001040.001020.001025.003200032894500
2017-07-191020.001050.001016.001030.005070052186600
2017-07-181033.001053.001023.001031.006950071982300
2017-07-141035.001046.001007.001011.005450055725600
2017-07-131073.001089.001037.001043.0098400104413300
2017-07-121112.001135.001062.001082.00176200191648700
2017-07-111122.001156.001101.001140.00264200300084600
2017-07-101090.001118.001068.001108.00253600279457700
2017-07-071043.001093.001022.001065.00147000155535900
2017-07-061109.001129.001025.001073.00456300489579100
2017-07-05964.001088.00958.001088.00720700750473800
2017-07-04937.001030.00912.00938.00368200359910600
2017-07-03929.00934.00916.00920.002390022030700
2017-06-30919.00938.00912.00929.002100019341700
2017-06-29925.00937.00908.00928.005710052544600
2017-06-28948.00957.00920.00922.006830063755600
2017-06-27939.00953.00939.00952.003150029797700
2017-06-26951.00958.00939.00939.005720054158800
2017-06-23981.00991.00937.00940.007700073895000
2017-06-22982.00997.00978.00991.003740036958900
2017-06-21987.001012.00975.00979.009750096448500
2017-06-201019.001040.00990.00990.005440055203300
2017-06-19986.001011.00984.001008.008610086271800
2017-06-16989.001016.00971.00975.006820067641200
2017-06-151025.001055.00945.00995.00230300231997700
2017-06-14918.001041.00918.001005.00392700394115000
2017-06-13907.00929.00894.00927.006880062747200
2017-06-12931.00934.00905.00920.00123500113825700
2017-06-09970.00977.00955.00961.006350061269800
2017-06-08980.00995.00970.00970.0010090098946800
2017-06-07981.00999.00981.00982.006140060566200
2017-06-061013.001013.00988.00988.008460084275700
2017-06-05996.001021.00995.00998.00134900135065900
2017-06-021057.001080.001010.001021.00202500213079500
2017-06-011040.001087.001025.001032.00340600362070100
2017-05-311003.001043.00985.001027.00141000143968700
2017-05-301000.001032.00982.001015.00183100184437400
2017-05-291003.001015.00994.001000.00110100110558800
2017-05-261019.001045.001001.001007.00151800153962300
2017-05-251032.001043.001013.001035.00113400116684600
2017-05-241039.001061.001028.001035.00152400159395600
2017-05-231041.001050.001016.001016.00253000259534300
2017-05-221102.001134.001048.001070.00323400354030900
2017-05-191058.001128.001044.001105.00626400685001000
2017-05-18991.001044.00990.001028.00189900193041900
2017-05-171014.001085.001009.001025.00424400446493300
2017-05-16969.001040.00964.00999.00228300228205400
2017-05-151041.001059.001000.001014.00313500321124400
2017-05-121018.001150.001016.001102.00730500803864100
2017-05-111044.001085.001011.001017.00367200383329200
2017-05-101003.001170.00979.001052.0012293001322634200
2017-05-091050.001070.001000.001010.00477800490976900
2017-05-081200.001204.001082.001084.00773900888942500
2017-05-021151.001240.001135.001170.0033899004019515500
2017-05-01943.001123.00936.001123.0030548003254790000
2017-04-28939.001095.00855.00973.0027520002611139800
2017-04-271039.001039.00933.00970.0016743001691526400
2017-04-26754.00889.00754.00889.00911000772725000
2017-04-25636.00739.00636.00739.00501900359102200
2017-04-24660.00666.00636.00639.005400035022900
2017-04-21655.00676.00650.00652.004460029410100
2017-04-20665.00677.00655.00655.004340028737600
2017-04-19674.00683.00669.00669.004920033171700
2017-04-18699.00709.00675.00694.006020041703900
2017-04-17650.00716.00650.00680.008420057484500
2017-04-14660.00675.00647.00675.004280028284700
2017-04-13650.00681.00621.00680.007590049789200
2017-04-12662.00670.00634.00650.007450048947400
2017-04-11717.00722.00672.00679.009090063259800
2017-04-10706.00721.00701.00713.005470038905600
2017-04-07721.00730.00682.00695.007890055627900
2017-04-06717.00717.00682.00700.0012080083660200
2017-04-05739.00751.00710.00726.0012250089424400
2017-04-04772.00776.00703.00725.00336800247382700
2017-04-03840.00849.00790.00792.00216900175475800
2017-03-31834.00849.00826.00849.00218100181926500
2017-03-30869.00879.00829.00832.00212900179649100
2017-03-29859.00922.00858.00873.00223400197529200
2017-03-28894.00900.00851.00884.00210000182302800
2017-03-27930.00944.00890.00909.00229100209401800
2017-03-24992.001030.00929.00953.00464800452485200
2017-03-231030.001110.00978.001003.0012678001332885400
2017-03-22924.00979.00910.00975.00342400325797600
2017-03-21936.00949.00909.00948.00357000333035800
2017-03-17882.00925.00868.00925.00313400280466600
2017-03-16823.00895.00820.00895.00290600251756900
2017-03-15852.00856.00820.00829.00140700117775100
2017-03-14846.00868.00830.00867.00147000124133500
2017-03-13849.00901.00826.00861.00355700309548600
2017-03-10841.00858.00835.00836.00146500123322100
2017-03-09889.00894.00837.00845.00243700209625300
2017-03-08888.00920.00882.00900.00186400167691400
2017-03-07875.00944.00875.00893.00620300565009500
2017-03-06910.00935.00897.00911.00284400258776900
2017-03-031009.001015.00923.00939.00497500479143700
2017-03-021066.001085.001005.001025.00529000550388600
2017-03-011040.001165.001024.001080.0013422001457930000
2017-02-28980.001254.00960.001100.0049060005475369900
2017-02-27815.001010.00792.001010.0020900001974950000
2017-02-24972.00972.00833.00860.0013441001203131900
2017-02-231000.001012.00901.00973.0038168003707674500
2017-02-22820.00868.00788.00868.0034496002883496900
2017-02-21588.00718.00567.00718.0018566001225883600
2017-02-20633.00659.00618.00618.0024527001563714300
2017-02-17494.00604.00473.00567.0054050003007946800
2017-02-16504.00504.00504.00504.00308000155232000
2017-02-15424.00424.00424.00424.006250026500000
2017-02-14339.00370.00338.00344.006910024190200
2017-02-13328.00338.00326.00338.00132004375000
2017-02-10321.00327.00321.00326.0069002240700
2017-02-09318.00321.00316.00321.0066002093800
2017-02-08315.00320.00315.00320.0036001138700
2017-02-07316.00318.00315.00315.002200694400
2017-02-06323.00323.00315.00316.00106003370700
2017-02-03322.00322.00319.00320.0034001092400
2017-02-02328.00329.00322.00322.0051001658800
2017-02-01333.00333.00325.00325.0053001745900
2017-01-31333.00333.00325.00328.00207006803300
2017-01-30337.00337.00330.00333.00120003994300
2017-01-27340.00340.00325.00329.00225007478700
2017-01-26341.00352.00335.00343.00202006902400
2017-01-25341.00358.00333.00336.006650022912500
2017-01-24336.00345.00322.00336.00288009607300
2017-01-23330.00343.00330.00335.00278009378400
2017-01-20328.00335.00326.00330.00225007419300
2017-01-19322.00326.00321.00326.0044001422200
2017-01-18320.00323.00316.00319.00131004177900
2017-01-17326.00332.00319.00322.00243007907600
2017-01-16315.00326.00314.00320.00274008775700
2017-01-13309.00316.00309.00314.00103003209900
2017-01-12318.00318.00312.00314.00118003729900
2017-01-11311.00320.00310.00315.00269008476900
2017-01-10315.00315.00308.00311.00151004702900
2017-01-06318.00318.00310.00315.00193006080900
2017-01-05321.00321.00312.00317.00274008699200
2017-01-04307.00324.00306.00317.003560011162900
2016-12-30290.00304.00290.00301.00298008870000
2016-12-29299.00299.00290.00290.00194005700200
2016-12-28292.00295.00291.00295.0066001931000
2016-12-27291.00295.00288.00295.00244007092900
2016-12-26290.00298.00288.00291.003770010969700
2016-12-22301.00301.00292.00292.00190005633200
2016-12-21310.00310.00299.00300.003760011456200
2016-12-20301.00310.00300.00307.00196005990100
2016-12-19299.00308.00296.00305.004980015056800
2016-12-16301.00301.00291.00296.00223006616300
2016-12-15296.00301.00292.00298.00155004595700
2016-12-14293.00301.00293.00299.00300008935200
2016-12-13291.00294.00291.00293.0035001022900
2016-12-12292.00294.00290.00292.00120003500500
2016-12-09292.00295.00288.00292.00136003963300
2016-12-08296.00296.00292.00292.0086002525800
2016-12-07293.00295.00290.00293.00147004314800
2016-12-06288.00293.00286.00291.00183005288100
2016-12-05284.00285.00282.00283.0076002153600
2016-12-02288.00294.00283.00283.00269007706800
2016-12-01297.00297.00287.00290.00202005904200
2016-11-30286.00304.00286.00289.007160020933800
2016-11-29283.00285.00283.00283.00103002920700
2016-11-28286.00286.00279.00283.00187005273900
2016-11-25285.00307.00282.00283.0013510039230500
2016-11-24281.00283.00280.00280.00126003546100
2016-11-22280.00282.00278.00282.00101002831800
2016-11-21282.00282.00278.00281.00156004381800
2016-11-18279.00282.00277.00279.00114003167000
2016-11-17280.00280.00278.00280.0095002650300
2016-11-16280.00280.00278.00280.0048001337500
2016-11-15276.00279.00276.00278.002100581700
2016-11-14273.00281.00273.00279.0096002663500
2016-11-11278.00284.00271.00274.00351009710400
2016-11-10268.00272.00267.00270.00238006398200
2016-11-09274.00277.00261.00262.004850013043000
2016-11-08278.00280.00275.00276.00293008082400
2016-11-07280.00284.00276.00276.00131003643200
2016-11-04286.00291.00276.00283.003660010275300
2016-11-02290.00298.00276.00288.009440027109900
2016-11-01278.00310.00275.00305.006570019273700
2016-10-31276.00278.00275.00277.0055001518500
2016-10-28276.00278.00275.00276.00323008915300
2016-10-27279.00279.00274.00275.00151004147700
2016-10-26277.00280.00276.00280.0097002688000
2016-10-25279.00281.00277.00279.0041001144400
2016-10-24278.00288.00277.00279.00143004020500
2016-10-21278.00279.00275.00277.00132003661700
2016-10-20280.00280.00275.00277.0086002388000
2016-10-19277.00280.00277.00280.002800778300
2016-10-18276.00281.00276.00277.0075002079000
2016-10-17275.00280.00275.00280.002100580400
2016-10-14275.00277.00274.00274.00175004807100
2016-10-13277.00278.00275.00275.0061001683000
2016-10-12275.00279.00275.00279.0052001436000
2016-10-11276.00279.00275.00275.0076002100500
2016-10-07282.00282.00274.00276.0093002577400
2016-10-06288.00288.00281.00281.002200629900
2016-10-05287.00289.00281.00282.00134003813800
2016-10-04288.00292.00281.00287.004800013823600
2016-10-03276.00280.00276.00280.001200332700
2016-09-30276.00280.00275.00275.0037001024300
2016-09-29271.00273.00271.00273.002800759500
2016-09-28275.00275.00271.00271.001100300300
2016-09-27274.00277.00271.00274.003500952700
2016-09-26275.00276.00273.00274.002500685600
2016-09-23273.00275.00271.00272.002800762500
2016-09-21276.00276.00271.00272.00102002786100
2016-09-20273.00277.00272.00276.003500958000
2016-09-16273.00273.00273.00273.001500409500
2016-09-15274.00276.00271.00272.0060001643000
2016-09-14274.00274.00270.00274.0058001576700
2016-09-13280.00280.00275.00276.001100305500
2016-09-12275.00278.00273.00278.0072001972400
2016-09-09278.00278.00276.00278.001500415800
2016-09-08279.00281.00278.00278.001400392200
2016-09-07278.00281.00276.00278.0064001783200
2016-09-06278.00280.00277.00278.0046001279900
2016-09-05279.00281.00278.00281.003500978200
2016-09-02283.00283.00282.00282.001000282900
2016-09-01280.00280.00277.00277.0038001057500
2016-08-31276.00276.00275.00275.0081002233300
2016-08-30278.00279.00273.00275.002500689800
2016-08-29280.00280.00274.00274.001400385400
2016-08-26275.00275.00271.00273.0050001372100
2016-08-25276.00278.00275.00275.003100855900
2016-08-24273.00277.00273.00277.003600986400
2016-08-23275.00278.00271.00278.001700467100
2016-08-22271.00280.00270.00278.0048001307400
2016-08-19274.00274.00272.00272.001400381400
2016-08-18272.00274.00271.00271.002300625400
2016-08-17276.00276.00272.00272.002100574000
2016-08-16276.00279.00276.00276.001500415900
2016-08-15280.00280.00280.00280.0020056000

   ※ 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