[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 
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
2016-08-12283.00283.00265.00280.0088002397700
2016-08-10282.00284.00281.00283.002400678000
2016-08-09275.00282.00275.00282.00127003539200
2016-08-08277.00279.00276.00279.001100304800
2016-08-05277.00279.00275.00277.0055001517500
2016-08-04276.00280.00276.00276.002700746700
2016-08-03280.00280.00278.00278.001500418500
2016-08-02284.00284.00282.00282.002400680300
2016-08-01278.00280.00278.00280.001200334300
2016-07-29278.00279.00276.00276.0044001220900
2016-07-28278.00278.00278.00278.0030083400
2016-07-27277.00279.00277.00279.003000835000
2016-07-26282.00282.00278.00279.0063001763500
2016-07-25284.00284.00281.00282.0049001381700
2016-07-22279.00281.00279.00281.001400391100
2016-07-21281.00281.00278.00280.0047001315200
2016-07-20283.00285.00276.00278.0052001448500
2016-07-19284.00284.00279.00283.001500421100
2016-07-15286.00287.00279.00280.0065001837300
2016-07-14292.00292.00284.00285.003200920400
2016-07-13286.00293.00286.00292.0048001385400
2016-07-12286.00287.00281.00282.0072002049700
2016-07-11277.00284.00277.00284.002000560000
2016-07-08279.00279.00275.00275.001100303400
2016-07-07278.00279.00278.00279.001600445300
2016-07-06285.00285.00277.00281.00131003719000
2016-07-05279.00283.00276.00277.00116003215200
2016-07-04279.00290.00271.00281.0098002737700
2016-07-01279.00280.00279.00280.001300363200
2016-06-30276.00281.00275.00278.0073002019200
2016-06-29273.00279.00270.00276.0051001393900
2016-06-28266.00273.00266.00273.003500944800
2016-06-27268.00273.00265.00267.00100002684600
2016-06-24290.00293.00260.00264.00307008438900
2016-06-23285.00290.00284.00285.0067001917400
2016-06-22290.00291.00283.00283.0090002582200
2016-06-21297.00300.00284.00296.00126003700300
2016-06-20282.00320.00279.00297.007230021305900
2016-06-17282.00283.00276.00276.002900812500
2016-06-16280.00283.00267.00279.00142003935000
2016-06-15282.00282.00280.00281.0084002360900
2016-06-14290.00291.00280.00282.003850010925900
2016-06-13301.00301.00293.00293.00131003908100
2016-06-10302.00303.00301.00301.0084002535400
2016-06-09310.00310.00301.00304.00148004485600
2016-06-08308.00308.00305.00306.0057001744400
2016-06-07310.00310.00303.00306.00127003891700
2016-06-06307.00310.00306.00307.00100003071100
2016-06-03308.00315.00306.00310.00108003330100
2016-06-02311.00314.00309.00309.00106003287300
2016-06-01312.00316.00309.00316.00121003781700
2016-05-31318.00321.00309.00309.00244007653700
2016-05-30306.00310.00305.00309.00150004612200
2016-05-27311.00316.00307.00308.003810011813600
2016-05-26325.00325.00309.00310.0012410039326800
2016-05-25296.00375.00294.00328.001121000394842000
2016-05-24289.00295.00289.00295.0060001754700
2016-05-23296.00296.00285.00289.00175005080000
2016-05-20288.00293.00285.00293.00151004348800
2016-05-19290.00291.00288.00289.0073002109900
2016-05-18290.00295.00285.00286.00205005928300
2016-05-17291.00299.00276.00284.007290020765000
2016-05-16308.00313.00291.00297.0011280034065200
2016-05-13342.00355.00333.00340.003860013219500
2016-05-12337.00347.00331.00347.00242008218000
2016-05-11338.00340.00330.00334.003870012949200
2016-05-10336.00342.00328.00331.003620012055400
2016-05-09337.00345.00328.00336.009160030860200
2016-05-06374.00374.00306.00327.00310400104203800
2016-05-02393.00395.00361.00386.0011830044944200
2016-04-28369.00443.00369.00412.00994900415675800
2016-04-27330.00409.00330.00363.00802500311751900
2016-04-26325.00341.00325.00329.00270008970900
2016-04-25318.00338.00318.00333.003390011310300
2016-04-22310.00321.00309.00316.00192006065400
2016-04-21316.00316.00308.00315.00192005995400
2016-04-20322.00331.00308.00309.003550011219400
2016-04-19332.00357.00319.00320.0021010069957800
2016-04-18306.00306.00297.00300.00122003691500
2016-04-15310.00310.00304.00307.0094002888900
2016-04-14307.00324.00300.00304.00301009375500
2016-04-13298.00304.00298.00299.00114003424700
2016-04-12293.00298.00291.00298.002800824700
2016-04-11287.00293.00287.00293.001300375400
2016-04-08286.00297.00280.00295.0035001008200
2016-04-07295.00296.00290.00290.002300672900
2016-04-06292.00296.00280.00289.0047001368500
2016-04-05316.00316.00292.00300.0081002440400
2016-04-04303.00329.00301.00310.0086002717000
2016-04-01311.00311.00295.00300.002500754800
2016-03-31295.00326.00294.00310.00210006605900
2016-03-30293.00294.00289.00294.001900555000
2016-03-29293.00294.00293.00294.00600175900
2016-03-28299.00299.00293.00293.001700502800
2016-03-25293.00295.00291.00295.002200644800
2016-03-24294.00294.00291.00291.001400410400
2016-03-23294.00294.00289.00291.002100610600
2016-03-22299.00302.00295.00296.0035001043900
2016-03-18293.00293.00293.00293.0030087900
2016-03-17293.00295.00286.00294.0090002625300
2016-03-16299.00299.00293.00293.0037001087300
2016-03-15299.00299.00297.00297.001500446400
2016-03-14298.00299.00295.00299.0074002201300
2016-03-11292.00298.00290.00296.001200351300
2016-03-10291.00293.00291.00293.00700204300
2016-03-09293.00293.00290.00291.00600174600
2016-03-08298.00298.00291.00293.003000879600
2016-03-07312.00312.00291.00303.00186005523800
2016-03-04296.00313.00295.00313.0071002146000
2016-03-03280.00298.00280.00297.0035001014700
2016-03-02285.00285.00280.00280.003100874700
2016-03-01276.00281.00270.00281.0058001582100
2016-02-29285.00286.00276.00276.0044001232700
2016-02-26284.00285.00276.00281.0043001217200
2016-02-25276.00281.00272.00280.0037001026200
2016-02-24281.00284.00272.00284.0060001667300
2016-02-23284.00288.00279.00285.0056001584100
2016-02-22275.00282.00267.00282.002300632100
2016-02-19275.00275.00265.00270.0052001412800
2016-02-18266.00269.00263.00267.0047001250200
2016-02-17263.00271.00262.00264.00142003754100
2016-02-16283.00283.00259.00268.00234006309300
2016-02-15279.00293.00260.00278.00132003702500
2016-02-12280.00288.00274.00274.00169004723800
2016-02-10290.00290.00272.00288.0070001953300
2016-02-09308.00308.00284.00288.0046001323500
2016-02-08290.00314.00290.00314.0056001693300
2016-02-05294.00294.00285.00287.0091002623200
2016-02-04305.00305.00294.00294.003000895600
2016-02-03305.00306.00295.00306.00103003087300
2016-02-02316.00316.00307.00309.002100652700
2016-02-01305.00318.00305.00313.002900897600
2016-01-29301.00305.00294.00305.0036001080800
2016-01-28292.00295.00290.00295.002200642600
2016-01-27294.00300.00294.00295.0067001994500
2016-01-26294.00295.00287.00289.002800815600
2016-01-25289.00296.00289.00295.0069002007400
2016-01-22281.00291.00278.00284.002700761700
2016-01-21277.00290.00271.00273.00103002866000
2016-01-20298.00298.00272.00277.00240006815800
2016-01-19286.00297.00284.00297.00139004000300
2016-01-18295.00300.00283.00287.00277008023100
2016-01-15315.00325.00299.00303.0088002701300
2016-01-14310.00314.00301.00314.0056001710200
2016-01-13318.00318.00310.00315.0076002389900
2016-01-12331.00333.00300.00307.00280008736700
2016-01-08345.00345.00332.00335.0058001956600
2016-01-07345.00353.00340.00340.002200754400
2016-01-06347.00354.00347.00349.0098003428300
2016-01-05353.00353.00345.00347.001600560300
2016-01-04352.00357.00343.00343.0044001547000
2015-12-30349.00352.00345.00352.00101003524300
2015-12-29339.00346.00338.00345.00100003406600
2015-12-28331.00337.00330.00337.00131004352500
2015-12-25336.00340.00331.00334.00285009512700
2015-12-24345.00350.00337.00337.00232007930600
2015-12-22343.00345.00340.00342.00177006063700
2015-12-21353.00353.00350.00351.0042001479000
2015-12-18363.00365.00357.00360.0087003162300
2015-12-17355.00370.00348.00369.00230008261400
2015-12-16345.00350.00345.00347.0055001915400
2015-12-15345.00352.00334.00339.0091003126000
2015-12-14338.00350.00333.00350.003130010609300
2015-12-11343.00344.00337.00337.0096003270100
2015-12-10335.00345.00335.00342.0037001256000
2015-12-09343.00344.00339.00342.0038001294500
2015-12-08356.00356.00332.00344.00131004510400
2015-12-07360.00361.00356.00356.0094003380000
2015-12-04357.00360.00352.00352.00160005658300
2015-12-03365.00367.00357.00362.0087003157700
2015-12-02365.00368.00363.00367.00138005058700
2015-12-01361.00365.00358.00364.0042001519000
2015-11-30361.00365.00360.00362.0057002058600
2015-11-27367.00367.00360.00361.00251009160900

   ※ 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