[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 
2017-12-121104.001178.001087.001170.00193100220119600
2017-12-111100.001194.001027.001074.00245300271366700
2017-12-081066.001099.001040.001084.004340046770600
2017-12-071059.001082.001045.001065.003420036274900
2017-12-061081.001113.001050.001098.003050033232800
2017-12-051101.001124.001060.001111.007530082353600
2017-12-041053.001222.001035.001138.00213200241762500
2017-12-011051.001060.001028.001053.003300034563100
2017-11-301073.001085.00989.001047.008770090945600
2017-11-291050.001098.001050.001085.00192200208051400
2017-11-28997.001051.00960.001035.00174000177807200
2017-11-27965.001000.00961.001000.00162900159793000
2017-11-24945.00965.00929.00963.00122300116831900
2017-11-22877.00944.00865.00930.008730078977400
2017-11-21873.00885.00859.00877.004410038460300
2017-11-20836.00879.00836.00865.003360028872800
2017-11-17806.00844.00802.00838.005210043239200
2017-11-16812.00812.00785.00795.0012020095686300
2017-11-15860.00865.00809.00813.005100042384900
2017-11-14888.00917.00846.00873.008630074796600
2017-11-13926.00935.00907.00933.004810044366200
2017-11-10909.00912.00880.00897.002820025300900
2017-11-09913.00928.00909.00909.002970027221200
2017-11-08922.00929.00913.00916.003430031501800
2017-11-07927.00929.00921.00924.001880017384500
2017-11-06946.00946.00926.00927.002310021570300
2017-11-02947.00952.00937.00947.002220020948700
2017-11-01941.00958.00936.00958.002690025333300
2017-10-31947.00949.00940.00947.001190011249800
2017-10-30941.00955.00940.00950.002380022516700
2017-10-27937.00950.00936.00942.001450013665100
2017-10-26943.00945.00935.00940.001970018506200
2017-10-25937.00964.00932.00943.003460032782100
2017-10-24937.00948.00927.00937.002600024352500
2017-10-23938.00938.00926.00932.001760016416800
2017-10-20943.00945.00927.00932.003310030900400
2017-10-19960.00960.00940.00941.004650044011600
2017-10-18959.00990.00932.00955.00276700265690100
2017-10-17989.001040.00978.001034.00104800105331100
2017-10-16960.00986.00940.00979.004330041840300
2017-10-13966.001017.00952.00960.006990068411700
2017-10-12966.00980.00965.00972.002420023537400
2017-10-11986.00986.00965.00968.001180011477900
2017-10-10979.00984.00961.00978.003760036608000
2017-10-06960.00988.00960.00983.002570025111900
2017-10-051012.001040.00953.00953.008330081773700
2017-10-04984.001065.00978.001006.00233700240364800
2017-10-03968.00989.00967.00982.004230041334400
2017-10-02964.00983.00962.00980.006420062610000
2017-09-29965.00967.00938.00946.002860027114400
2017-09-28931.00964.00930.00950.005150048769600
2017-09-27935.00952.00922.00923.006730062937500
2017-09-26941.00947.00922.00922.003490032608900
2017-09-25934.00949.00918.00920.005100047506900
2017-09-22988.00994.00906.00944.00240000226268000
2017-09-21847.00989.00843.00989.00356700332964400
2017-09-20845.00857.00834.00839.006210052335200
2017-09-19834.00865.00830.00854.00134100113974300
2017-09-15810.00825.00807.00819.0011380092593100
2017-09-14830.00839.00805.00808.006960057228000
2017-09-13839.00839.00825.00831.004870040421700
2017-09-12840.00847.00826.00838.003250027106100
2017-09-11829.00855.00822.00825.003230026911000
2017-09-08826.00843.00815.00822.005030041609100
2017-09-07881.00881.00821.00823.00124400104326100
2017-09-06870.00895.00855.00877.003900034210800
2017-09-05943.00950.00880.00898.005370049071300
2017-09-04970.00974.00931.00954.002860027121700
2017-09-01970.00978.00944.00968.002730026309000
2017-08-31978.00978.00949.00964.002680025754200
2017-08-30985.00985.00955.00971.001480014324600
2017-08-29968.00968.00941.00957.002140020442100
2017-08-28953.00977.00943.00961.002580024699900
2017-08-25937.00988.00937.00968.001980018977900
2017-08-24935.00951.00930.00937.003400031959100
2017-08-23937.00957.00937.00950.002830026891900
2017-08-22972.00972.00928.00930.003620034014400
2017-08-21960.00971.00941.00957.002990028606400
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

   ※ 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