[6256 JQスタンダード] ニューフレア 日足 時系列データ

[6256 JQスタンダード] ニューフレア (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12999000.00999000.00982000.00982000.00250246466000
2013-07-11986000.001002000.00986000.001002000.00326324997000
2013-07-101000000.001005000.00971000.00971000.00391386423000
2013-07-091049000.001060000.00995000.001000000.00656669305000
2013-07-081033000.001050000.001008000.001045000.00615634382000
2013-07-05953000.001040000.00953000.00999000.0012581259568000
2013-07-04920000.00949000.00902000.00949000.00288268350000
2013-07-03924000.00925000.00905000.00915000.00151138202000
2013-07-02948000.00949000.00909000.00924000.00421391263000
2013-07-01900000.00932000.00898000.00925000.00274250590000
2013-06-28845000.00887000.00843000.00887000.00348303090000
2013-06-27818000.00842000.00785000.00842000.00413337340000
2013-06-26890000.00890000.00798000.00813000.00403337250000
2013-06-25880000.00889000.00838000.00865000.00359307511000
2013-06-24922000.00923000.00892000.00898000.00257232329000
2013-06-21886000.00922000.00886000.00922000.00195175441000
2013-06-20931000.00933000.00898000.00931000.00417378928000
2013-06-19973000.00981000.00922000.00927000.00403381703000
2013-06-18975000.00989000.00946000.00962000.00507492273000
2013-06-17933000.00965000.00910000.00965000.00392370813000
2013-06-14979000.00990000.00901000.00928000.0011001042746000
2013-06-13890000.00970000.00880000.00954000.0010871022963000
2013-06-12862000.00930000.00862000.00910000.00694632891000
2013-06-11892000.00904000.00850000.00891000.00731640620000
2013-06-10806000.00902000.00805000.00880000.00586500802000
2013-06-07735000.00793000.00715000.00767000.00716537752000
2013-06-06808000.00835000.00770000.00793000.00594474006000
2013-06-05851000.00868000.00823000.00838000.00620523279000
2013-06-04835000.00850000.00797000.00839000.00540442776000
2013-06-03831000.00857000.00815000.00823000.00318264643000
2013-05-31861000.00875000.00830000.00845000.00269227715000
2013-05-30850000.00890000.00835000.00845000.00402345671000
2013-05-29930000.00930000.00877000.00885000.00747672107000
2013-05-28815000.00908000.00811000.00903000.00813703818000
2013-05-27805000.00829000.00780000.00815000.00769616732000
2013-05-24881000.00910000.00766000.00835000.0016121352101000
2013-05-23955000.00955000.00834000.00851000.0012771125731000
2013-05-22948000.00965000.00915000.00959000.00614582034000
2013-05-21999000.00999000.00950000.00950000.00602585396000
2013-05-20996000.001008000.00971000.00995000.00900892464000
2013-05-17948000.00974000.00915000.00964000.0010531007531000
2013-05-16915000.00937000.00830000.00934000.0014391267497000
2013-05-15946000.00973000.00923000.00941000.0017491666863000
2013-05-14970000.001008000.00911000.00916000.0022262118018000
2013-05-131000000.001055000.00989000.001009000.0038423887223000
2013-05-101050000.001125000.00970000.001125000.0032853469559000
2013-05-091060000.001118000.00960000.00975000.0025052606287000
2013-05-08945000.001043000.00943000.001001000.0031143074115000
2013-05-07842000.00963000.00842000.00930000.0029892701916000
2013-05-02755000.00815000.00745000.00813000.0014231123444000
2013-05-01780000.00837000.00755000.00770000.0023741899428000
2013-04-30708000.00758000.00707000.00758000.00988731986000
2013-04-26740000.00748000.00702000.00709000.00905655158000
2013-04-25744000.00755000.00729000.00748000.00800595180000
2013-04-24749000.00764000.00721000.00759000.0014251065646000
2013-04-23727000.00750000.00710000.00745000.0014961088773000
2013-04-22687000.00701000.00681000.00699000.001180817954000
2013-04-19635000.00675000.00634000.00674000.001444955482000
2013-04-18636000.00655000.00626000.00630000.00831530743000
2013-04-17675000.00676000.00642000.00645000.001175773546000
2013-04-16660000.00674000.00646000.00673000.001056697491000
2013-04-15653000.00670000.00649000.00670000.001112733515000
2013-04-12648000.00659000.00638000.00658000.001534999117000
2013-04-11646000.00646000.00616000.00643000.001084687803000
2013-04-10604000.00635000.00598000.00626000.001573971311000
2013-04-09579000.00614000.00577000.00610000.0016981011983000
2013-04-08560000.00571000.00560000.00567000.00497281670000
2013-04-05567000.00571000.00560000.00560000.00322182253000
2013-04-04551000.00562000.00548000.00561000.00212117412000
2013-04-03565000.00567000.00555000.00559000.00236131929000
2013-04-02552000.00566000.00542000.00555000.00746413604000
2013-04-01598000.00600000.00561000.00566000.00829484953000
2013-03-29571000.00584000.00569000.00583000.00687397117000
2013-03-28570000.00570000.00559000.00561000.00453254920000
2013-03-27574000.00576000.00569000.00573000.00291166545000
2013-03-26578000.00580000.00571000.00580000.00239137685000
2013-03-25583000.00584000.00573000.00576000.00325188121000
2013-03-22579000.00580000.00568000.00568000.00676386692000
2013-03-21578000.00588000.00578000.00582000.00394229990000
2013-03-19592000.00593000.00580000.00582000.00391229250000
2013-03-18590000.00596000.00583000.00585000.00504296792000
2013-03-15596000.00620000.00590000.00596000.001516916224000
2013-03-14591000.00595000.00584000.00587000.00576338979000
2013-03-13604000.00608000.00581000.00595000.001050629430000
2013-03-12572000.00598000.00566000.00598000.00839487786000
2013-03-11580000.00580000.00567000.00567000.00371211627000
2013-03-08587000.00588000.00576000.00581000.00458266497000
2013-03-07578000.00585000.00572000.00581000.00786454529000
2013-03-06562000.00573000.00555000.00568000.00596335950000
2013-03-05557000.00562000.00551000.00556000.00512283517000
2013-03-04573000.00573000.00555000.00555000.00504282399000
2013-03-01574000.00577000.00555000.00565000.00715402013000
2013-02-28580000.00585000.00568000.00572000.00328188885000
2013-02-27588000.00590000.00573000.00580000.00234135974000
2013-02-26579000.00606000.00578000.00588000.00394233665000
2013-02-25603000.00624000.00596000.00600000.00908553322000
2013-02-22593000.00599000.00581000.00599000.00443261337000
2013-02-21589000.00595000.00578000.00589000.00544318961000
2013-02-20570000.00584000.00570000.00582000.00437252734000
2013-02-19567000.00570000.00563000.00568000.00243137579000
2013-02-18569000.00576000.00560000.00570000.00399226989000
2013-02-15582000.00585000.00548000.00567000.00393221863000
2013-02-14534000.00589000.00534000.00582000.001092620710000
2013-02-13556000.00556000.00536000.00538000.00570309479000
2013-02-12567000.00569000.00556000.00560000.00420236036000
2013-02-08580000.00580000.00570000.00573000.00257147231000
2013-02-07582000.00584000.00572000.00583000.00295170375000
2013-02-06595000.00602000.00581000.00584000.00684402202000
2013-02-05568000.00594000.00561000.00594000.00764443338000
2013-02-04586000.00594000.00569000.00574000.00880509555000
2013-02-01643000.00645000.00576000.00581000.0023501413268000
2013-01-31638000.00639000.00618000.00635000.00606380714000
2013-01-30634000.00636000.00626000.00633000.00392247229000
2013-01-29632000.00647000.00626000.00633000.00535340614000
2013-01-28645000.00655000.00629000.00632000.001092697876000
2013-01-25665000.00666000.00641000.00648000.001048686059000
2013-01-24647000.00664000.00641000.00658000.001111727900000
2013-01-23651000.00662000.00631000.00635000.001009652215000
2013-01-22678000.00679000.00640000.00660000.0016951122733000
2013-01-21639000.00667000.00625000.00667000.0023641537643000
2013-01-18598000.00633000.00595000.00630000.0021771341237000
2013-01-17570000.00589000.00561000.00587000.00623357811000
2013-01-16582000.00583000.00556000.00568000.00854486034000
2013-01-15600000.00606000.00588000.00590000.00628375175000
2013-01-11607000.00610000.00594000.00596000.00653391679000
2013-01-10623000.00624000.00597000.00612000.00954580589000
2013-01-09620000.00624000.00605000.00612000.0016421008980000
2013-01-08566000.00603000.00565000.00602000.0021051243942000
2013-01-07557000.00565000.00549000.00559000.00783436683000
2013-01-04536000.00559000.00531000.00548000.00934510882000
2012-12-28513000.00525000.00513000.00524000.00326169410000
2012-12-27521000.00523000.00510000.00513000.00808415713000
2012-12-26528000.00530000.00520000.00524000.00430225326000
2012-12-25531000.00535000.00526000.00530000.00551291682000
2012-12-21531000.00535000.00525000.00527000.00486257016000
2012-12-20529000.00546000.00525000.00527000.00631338805000
2012-12-19538000.00540000.00525000.00531000.00795422790000
2012-12-18553000.00556000.00540000.00543000.00649354437000
2012-12-17570000.00570000.00555000.00556000.00417233671000
2012-12-14560000.00571000.00556000.00561000.00495279188000
2012-12-13580000.00583000.00558000.00558000.001285738229000
2012-12-12540000.00570000.00540000.00567000.00959534349000
2012-12-11539000.00544000.00532000.00544000.00357191984000
2012-12-10551000.00563000.00534000.00542000.00696381796000
2012-12-07560000.00577000.00545000.00551000.0021811224073000
2012-12-06519000.00532000.00517000.00531000.00511268150000
2012-12-05530000.00534000.00517000.00518000.00619323288000
2012-12-04517000.00537000.00516000.00536000.00843445945000
2012-12-03543000.00544000.00516000.00523000.00943495550000
2012-11-30541000.00544000.00529000.00541000.00387208264000
2012-11-29540000.00549000.00527000.00540000.00827445588000
2012-11-28558000.00558000.00534000.00535000.001276691083000
2012-11-27567000.00573000.00555000.00560000.001126631635000
2012-11-26625000.00640000.00566000.00572000.0020701237046000
2012-11-22560000.00650000.00560000.00622000.0046102828975000
2012-11-21556000.00563000.00552000.00558000.00458255027000
2012-11-20574000.00585000.00555000.00556000.00522293508000
2012-11-19590000.00594000.00568000.00574000.00483280013000
2012-11-16569000.00596000.00565000.00586000.00934543380000
2012-11-15534000.00560000.00534000.00560000.00638349945000
2012-11-14508000.00534000.00508000.00532000.00655343362000
2012-11-13548000.00554000.00511000.00518000.00887467741000
2012-11-12558000.00562000.00542000.00556000.00423233840000
2012-11-09540000.00549000.00508000.00548000.001236654868000
2012-11-08575000.00578000.00541000.00544000.001097607919000
2012-11-07597000.00599000.00580000.00583000.00378221458000
2012-11-06603000.00605000.00587000.00593000.00410243804000
2012-11-05575000.00608000.00575000.00596000.00514305543000
2012-11-02592000.00597000.00569000.00581000.00681396320000
2012-11-01603000.00603000.00583000.00586000.00721426560000
2012-10-31600000.00630000.00596000.00607000.001398851193000
2012-10-30595000.00597000.00567000.00586000.001290753283000
2012-10-29626000.00626000.00587000.00605000.0016761018572000
2012-10-26670000.00683000.00621000.00631000.0031102023598000
2012-10-25720000.00730000.00702000.00720000.00932669485000
2012-10-24683000.00714000.00678000.00709000.00615433529000
2012-10-23684000.00691000.00684000.00687000.00266182603000
2012-10-22682000.00683000.00672000.00680000.00322218227000
2012-10-19694000.00709000.00689000.00691000.00427298019000
2012-10-18715000.00715000.00695000.00698000.00556390933000
2012-10-17715000.00723000.00708000.00717000.00679485769000
2012-10-16681000.00701000.00681000.00700000.00683474493000
2012-10-15658000.00678000.00655000.00678000.00393262145000
2012-10-12665000.00670000.00652000.00653000.00396260880000
2012-10-11683000.00687000.00666000.00671000.00416280918000
2012-10-10660000.00683000.00657000.00683000.00482323724000
2012-10-09654000.00678000.00642000.00672000.00657436621000
2012-10-05632000.00641000.00623000.00637000.00349221103000
2012-10-04607000.00645000.00603000.00628000.00922577024000
2012-10-03661000.00661000.00607000.00627000.00893563220000
2012-10-02661000.00667000.00651000.00660000.00438289323000
2012-10-01691000.00691000.00647000.00652000.00882582182000
2012-09-28705000.00709000.00677000.00688000.00563390340000
2012-09-27703000.00715000.00699000.00707000.00356251555000
2012-09-26671000.00722000.00659000.00707000.001063734002000
2012-09-25675000.00696000.00667000.00670000.00855581827000
2012-09-24713000.00713000.00667000.00688000.001317903038000
2012-09-21725000.00725000.00704000.00710000.00977694578000
2012-09-20734000.00742000.00725000.00726000.00596434879000
2012-09-19730000.00737000.00723000.00734000.00396289248000
2012-09-18740000.00746000.00723000.00726000.00526385941000
2012-09-14750000.00756000.00730000.00733000.00883655761000
2012-09-13754000.00767000.00743000.00743000.00739558563000
2012-09-12744000.00764000.00743000.00754000.0015241147561000
2012-09-11725000.00740000.00713000.00737000.0017861295977000
2012-09-10692000.00714000.00686000.00713000.00800564462000
2012-09-07690000.00696000.00683000.00693000.00506349685000
2012-09-06678000.00683000.00662000.00676000.00202135755000
2012-09-05693000.00699000.00666000.00668000.00636435974000
2012-09-04660000.00693000.00660000.00692000.00600406976000
2012-09-03661000.00670000.00649000.00655000.00564371544000
2012-08-31650000.00676000.00643000.00651000.00984648596000
2012-08-30675000.00675000.00651000.00656000.00703465497000
2012-08-29673000.00693000.00667000.00676000.00814555092000
2012-08-28690000.00704000.00669000.00673000.00786538811000
2012-08-27715000.00719000.00690000.00694000.00714501895000
2012-08-24714000.00730000.00708000.00710000.00662474404000
2012-08-23693000.00726000.00688000.00719000.001200850421000
2012-08-22712000.00737000.00695000.00701000.0015681118977000
2012-08-21658000.00712000.00653000.00712000.0015511067844000
2012-08-20655000.00666000.00652000.00661000.00630415674000
2012-08-17644000.00653000.00632000.00650000.00579373072000
2012-08-16626000.00640000.00626000.00640000.00400253929000
2012-08-15648000.00649000.00618000.00626000.00562354860000
2012-08-14630000.00648000.00630000.00642000.00835536423000
2012-08-13603000.00632000.00603000.00630000.00610379855000
2012-08-10612000.00612000.00598000.00603000.00258155585000
2012-08-09617000.00619000.00596000.00607000.00387234726000
2012-08-08629000.00633000.00614000.00621000.00452281775000
2012-08-07635000.00635000.00618000.00623000.00258161524000
2012-08-06608000.00632000.00605000.00631000.00760473321000
2012-08-03612000.00620000.00592000.00601000.00620373272000
2012-08-02628000.00631000.00611000.00622000.00555344030000
2012-08-01626000.00640000.00616000.00626000.00792495495000
2012-07-31600000.00640000.00595000.00634000.0017741106245000
2012-07-30560000.00611000.00556000.00607000.0023401374445000
2012-07-27577000.00578000.00545000.00546000.00737411133000
2012-07-26560000.00571000.00554000.00567000.00390219378000
2012-07-25569000.00569000.00549000.00555000.00573319479000
2012-07-24543000.00576000.00540000.00576000.00747419097000
2012-07-23565000.00576000.00552000.00553000.00645363684000
2012-07-20578000.00580000.00568000.00571000.00439251648000
2012-07-19566000.00578000.00561000.00572000.00630360129000
2012-07-18573000.00575000.00551000.00553000.00384214811000
2012-07-17581000.00584000.00565000.00567000.00454260446000
2012-07-13544000.00580000.00539000.00574000.00700391841000
2012-07-12566000.00576000.00545000.00553000.00735410746000
2012-07-11541000.00582000.00529000.00574000.001360752440000
2012-07-10580000.00600000.00555000.00555000.001177677189000
2012-07-09603000.00607000.00581000.00585000.001403834938000

   ※ 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