[6256 JQスタンダード] ニューフレアテクノロジー 日足 時系列データ

[6256 JQスタンダード] ニューフレアテクノロジー (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-266700.006770.006610.006720.001250083679000
2017-06-236850.006910.006610.006710.0036000243834000
2017-06-226590.006850.006590.006800.0025400172107000
2017-06-216620.006690.006560.006590.0026500175622000
2017-06-206560.006630.006530.006600.0015400101390000
2017-06-196590.006640.006510.006530.00830054398000
2017-06-166520.006660.006520.006550.0043600285990000
2017-06-156790.006810.006550.006550.0020800137970000
2017-06-146950.006980.006720.006730.0027200184638000
2017-06-136910.006940.006830.006880.0024500168800000
2017-06-126990.007010.006820.006970.0022200153585000
2017-06-097050.007140.006980.007070.0025600181083000
2017-06-087030.007110.006960.007000.0022300157008000
2017-06-077060.007140.007020.007020.0031100219743000
2017-06-067070.007200.006940.006960.0045800322354000
2017-06-057160.007340.007010.007210.0024300175919000
2017-06-027320.007320.007170.007240.0035000253201000
2017-06-017250.007340.007200.007290.0039700288591000
2017-05-317240.007280.007150.007280.0047800345359000
2017-05-307160.007310.007160.007240.0053400385830000
2017-05-297200.007310.007100.007240.0077700562824000
2017-05-266810.007130.006810.007040.0080800564181000
2017-05-256510.006910.006490.006750.0096900653196000
2017-05-246520.006570.006370.006380.0027500176545000
2017-05-236580.006580.006380.006470.0022200143879000
2017-05-226590.006590.006420.006520.001390090657000
2017-05-196190.006580.006190.006530.0044800289502000
2017-05-186100.006280.006090.006190.0025000154372000
2017-05-176320.006320.006170.006300.0027500172151000
2017-05-166260.006330.006190.006250.0031500196464000
2017-05-156100.006380.006090.006290.0063700400244000
2017-05-126100.006180.006070.006110.0022700138733000
2017-05-116050.006160.006040.006100.0022400136595000
2017-05-106030.006140.006000.006140.0023400142428000
2017-05-096130.006170.006010.006030.0017900108604000
2017-05-086140.006200.006060.006100.0030300185033000
2017-05-025970.006110.005970.006070.0019400117683000
2017-05-015940.006080.005930.006030.0021400128491000
2017-04-285880.005940.005820.005910.0020400120242000
2017-04-276070.006080.005860.005920.0042600253629000
2017-04-265980.006200.005880.006070.0032700197558000
2017-04-255710.005780.005620.005780.0045100257369000
2017-04-246120.006160.005780.005780.0085700501921000
2017-04-216160.006250.006090.006220.0016900103998000
2017-04-206110.006200.006110.006150.001350083186000
2017-04-195970.006180.005970.006090.001530093558000
2017-04-186020.006080.005960.006070.0017900107845000
2017-04-175930.006030.005880.005920.0030000178342000
2017-04-145910.006010.005880.005930.0018000106938000
2017-04-135910.006020.005860.006000.0033700200580000
2017-04-126110.006110.005930.005990.0034800209337000
2017-04-116200.006220.006100.006210.0030500187574000
2017-04-106430.006470.006200.006220.0067800426518000
2017-04-076500.006740.006400.006570.0033300217641000
2017-04-066540.006710.006470.006520.0018800122684000
2017-04-056600.006680.006520.006600.0034000223962000
2017-04-046810.006850.006570.006660.0031700212322000
2017-04-036770.006930.006750.006920.0020700141474000
2017-03-317060.007060.006710.006770.0034300235039000
2017-03-307090.007220.006990.007050.0026100184057000
2017-03-296980.007100.006940.007030.0016100113460000
2017-03-286980.007150.006980.007010.0026800188495000
2017-03-276920.007040.006920.006980.001160080785000
2017-03-246980.007020.006910.006990.001420098973000
2017-03-237080.007080.006860.006900.0024900173599000
2017-03-226860.006990.006820.006980.0023900165625000
2017-03-217040.007090.006910.007010.0022500157997000
2017-03-177120.007280.006970.007060.0071800507168000
2017-03-167410.007600.007210.007260.0053900395656000
2017-03-157420.007640.007330.007410.0064300481374000
2017-03-147460.007540.007400.007500.0045700341513000
2017-03-137380.007660.007380.007450.00100500754436000
2017-03-107230.007310.007010.007110.0055000394077000
2017-03-096890.007240.006890.007190.0042200298749000
2017-03-086600.006940.006600.006850.0062700426615000
2017-03-076570.006620.006520.006580.0021800143002000
2017-03-066470.006600.006450.006530.001340087626000
2017-03-036550.006550.006410.006470.0026000168607000
2017-03-026550.006580.006430.006550.0023800155247000
2017-03-016400.006540.006370.006540.0039100252787000
2017-02-286550.006580.006420.006430.0034900225690000
2017-02-276720.006770.006520.006520.0023900157152000
2017-02-246540.006770.006500.006720.0028500190390000
2017-02-236530.006590.006480.006550.0015900103977000
2017-02-226570.006650.006450.006530.0028600187497000
2017-02-216620.006650.006580.006610.001070070885000
2017-02-206570.006660.006530.006590.0016100106029000
2017-02-176450.006650.006440.006570.0023600154928000
2017-02-166570.006570.006420.006500.0026500171585000
2017-02-156700.006700.006420.006550.0050800331454000
2017-02-146650.006770.006610.006700.0029200195666000
2017-02-136680.006760.006580.006600.0023800158419000
2017-02-106680.006680.006560.006620.0023700156588000
2017-02-096550.006660.006530.006610.0027800183742000
2017-02-086470.006700.006420.006550.0051200335607000
2017-02-076560.006570.006350.006410.0045700294586000
2017-02-066670.006790.006620.006630.0019900132742000
2017-02-036630.006760.006610.006660.0029500196521000
2017-02-026760.006830.006650.006700.0042400285478000
2017-02-017090.007130.006830.006860.0092200640981000
2017-01-317200.007350.007160.007210.0044100319381000
2017-01-307190.007350.007050.007350.0062300450594000
2017-01-277280.007380.006980.007150.001652001184322000
2017-01-267800.007800.007680.007710.0052100402676000
2017-01-257950.008030.007720.007800.0068800538201000
2017-01-247780.008100.007750.007970.0074100585213000
2017-01-238210.008260.007810.007980.00123800991341000
2017-01-207710.008250.007700.008080.001406001119494000
2017-01-197600.008070.007290.007560.0098600752982000
2017-01-187680.007680.007200.007600.0088800664171000
2017-01-176830.007840.006760.007680.001646001243415000
2017-01-166770.006860.006760.006840.001370093187000
2017-01-136760.006890.006730.006870.0027800188737000
2017-01-126850.006920.006760.006860.0040500276731000
2017-01-117100.007190.006890.006950.0027100189594000
2017-01-107120.007160.006950.007130.0029200206601000
2017-01-067130.007380.007070.007120.0053400383900000
2017-01-056890.007300.006710.007230.0085200603008000
2017-01-047400.007410.006850.006910.0099000704591000
2016-12-306490.007320.006400.007100.00125700878974000
2016-12-296750.006900.006400.006510.0063000414747000
2016-12-286000.006990.006000.006760.00108500711078000
2016-12-276200.006240.006000.006040.0041800255462000
2016-12-265800.006230.005800.006230.0073100443976000
2016-12-225660.005760.005650.005760.0026200149658000
2016-12-215690.005800.005640.005680.0021000119870000
2016-12-205710.005710.005600.005680.001480083564000
2016-12-195570.005710.005550.005710.001420080146000
2016-12-165710.005800.005630.005670.0034600197022000
2016-12-155630.005930.005630.005810.0039000226300000
2016-12-145510.005620.005500.005620.001260070176000
2016-12-135470.005530.005450.005500.001210066471000
2016-12-125620.005630.005440.005480.0021400118471000
2016-12-095600.005630.005590.005620.001010056667000
2016-12-085580.005650.005570.005600.001340075059000
2016-12-075560.005580.005520.005550.00970053842000
2016-12-065530.005620.005530.005570.001630090945000
2016-12-055520.005540.005510.005510.00610033679000
2016-12-025640.005650.005510.005560.0019700109724000
2016-12-015480.005700.005440.005640.0037400207603000
2016-11-305480.005490.005420.005450.001350073661000
2016-11-295490.005500.005430.005470.0023600129053000
2016-11-285510.005510.005450.005450.0019000103940000
2016-11-255500.005590.005490.005520.001600088457000
2016-11-245480.005500.005440.005500.0020100109890000
2016-11-225530.005530.005410.005450.001220066282000
2016-11-215440.005520.005420.005520.001230067403000
2016-11-185460.005470.005400.005440.001410076549000
2016-11-175380.005430.005360.005430.00760041067000
2016-11-165500.005550.005340.005380.0019200104059000
2016-11-155510.005510.005420.005460.001420077496000
2016-11-145450.005540.005450.005500.00840046151000
2016-11-115480.005510.005370.005410.001830099798000
2016-11-105440.005480.005360.005420.001440078279000
2016-11-095510.005610.005020.005150.0055300291747000
2016-11-085640.005700.005500.005530.0021900122183000
2016-11-075720.005760.005590.005650.001360076787000
2016-11-045710.005780.005640.005650.0025400144668000
2016-11-025730.005800.005650.005710.0024600140444000
2016-11-015640.005900.005600.005800.0038800223074000
2016-10-315710.005720.005610.005630.001480083843000
2016-10-285640.005730.005620.005710.0021900124229000
2016-10-275620.005700.005590.005620.0020200113557000
2016-10-265740.005750.005620.005660.001620091812000
2016-10-255760.005770.005690.005740.00810046406000
2016-10-245770.005790.005680.005760.001350077345000
2016-10-215750.005790.005720.005740.00940054002000
2016-10-205840.005900.005720.005750.0018200105317000
2016-10-195890.005900.005840.005880.001210071099000
2016-10-185810.005900.005810.005870.001660097232000
2016-10-175820.005940.005790.005850.001510088401000
2016-10-145710.005810.005660.005750.001400080365000
2016-10-135750.005800.005670.005740.001610092187000
2016-10-125840.005930.005730.005740.0027200158807000
2016-10-115690.005870.005690.005840.0024400141207000
2016-10-075780.005840.005620.005670.0028700163288000
2016-10-065900.005970.005730.005780.0045100264263000
2016-10-055360.005820.005360.005760.0080300453971000
2016-10-045330.005480.005240.005420.0042800231338000
2016-10-035300.005360.005120.005320.0039600208793000
2016-09-305070.005500.004990.005270.00168500881255000
2016-09-294910.004920.004885.004900.00910044593500
2016-09-284885.004915.004885.004910.001140055856000
2016-09-274920.004920.004860.004905.001480072306000
2016-09-264930.004985.004910.004950.001540076278500
2016-09-234875.004935.004850.004905.001240060732500
2016-09-214860.004930.004855.004925.001060051877000
2016-09-204875.004925.004870.004870.001140055786500
2016-09-164835.004925.004820.004875.001680081376500
2016-09-154865.004865.004815.004825.001730083744500
2016-09-144940.004940.004875.004900.001400068574500
2016-09-135000.005000.004940.004970.00930046152000
2016-09-125000.005030.004955.005020.001540076949000
2016-09-095110.005140.004985.005020.001290065242500
2016-09-084965.005170.004965.005130.0025900132389000
2016-09-074975.005060.004935.004995.001130056475500
2016-09-064940.005030.004915.005030.001220060502000
2016-09-054970.005050.004950.004950.00970048429500
2016-09-025080.005130.004890.004910.001510075182000
2016-09-014975.005230.004975.005040.0039500201901000
2016-08-314880.005000.004880.005000.001970097737000
2016-08-304780.004850.004780.004835.00980047213000
2016-08-294800.004850.004785.004800.00980047087000
2016-08-264800.004830.004760.004785.001230058835000
2016-08-254790.004895.004775.004805.001310063009500
2016-08-244780.004825.004760.004790.001170055987000
2016-08-234840.004840.004790.004805.00470022574500
2016-08-224785.004870.004775.004865.00920044383500
2016-08-194795.004845.004765.004820.001260060419500
2016-08-184865.004880.004790.004790.001550074657500
2016-08-174855.004970.004840.004910.001070052245500
2016-08-164920.004975.004885.004910.001050051757000
2016-08-154910.004990.004845.004965.0027500135765000
2016-08-124850.004920.004830.004850.002000097375000
2016-08-104810.004940.004805.004845.001880091013500
2016-08-094880.004905.004800.004810.002000096621500
2016-08-084890.004935.004865.004895.001530074831000
2016-08-054930.005050.004860.004880.001790088143500
2016-08-045120.005120.004990.005030.00730036738500
2016-08-035040.005160.004980.005020.001370069035000
2016-08-025000.005210.004980.005180.0027200138593500
2016-08-014900.004950.004850.004940.0024700120937500
2016-07-294970.005140.004805.004920.0081200398063500
2016-07-285280.005510.005260.005470.0045500246326000
2016-07-275120.005250.005120.005210.001040054161000
2016-07-265110.005190.005090.005120.001390071410000
2016-07-255210.005210.005090.005170.001140058674000
2016-07-225210.005250.005130.005180.00480024904000
2016-07-215230.005270.005150.005250.001820095306000
2016-07-205180.005250.005130.005250.001360070799000
2016-07-195170.005270.005160.005200.001870097436000
2016-07-155050.005140.005030.005130.00980049887000
2016-07-145000.005060.004995.005030.00870043695500
2016-07-135080.005140.004975.005000.001290065166000
2016-07-124950.005040.004950.005040.001570078629000
2016-07-114845.004945.004835.004880.001080052782500
2016-07-084830.004930.004770.004775.001210058392500
2016-07-074760.004940.004755.004900.0021600105018500
2016-07-064830.004830.004735.004805.001370065396000
2016-07-054940.004960.004860.004900.001550076098000
2016-07-045000.005030.004935.004985.001070053389500
2016-07-014870.005150.004870.004950.0026100130695000
2016-06-304810.004870.004795.004870.001480071623000
2016-06-294820.004855.004750.004750.0028500136851000
2016-06-284780.004860.004710.004805.001610076999000
2016-06-274785.004860.004730.004830.001420068232500
2016-06-245100.005110.004680.004785.0028500138451500
2016-06-234980.005090.004950.005090.001210060806500
2016-06-225190.005190.005010.005040.00980049637000
2016-06-215120.005170.005030.005120.001200061489000

   ※ 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