[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 
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
2016-06-205070.005170.005050.005120.001590081306000
2016-06-175010.005090.004960.004995.00770038495500
2016-06-165210.005260.004920.005000.0034700174529000
2016-06-155210.005290.005150.005280.001070056018000
2016-06-145230.005290.005080.005150.001840094984000
2016-06-135220.005350.005200.005270.0025500134256000
2016-06-105320.005390.005260.005370.0026500141293000
2016-06-095160.005290.005150.005270.0041800218644000
2016-06-085090.005150.005030.005150.0020400104245000
2016-06-074915.005050.004915.005020.001160058165500
2016-06-064935.004990.004830.004985.001660081921000
2016-06-034815.004985.004815.004950.001320064674500
2016-06-025000.005000.004810.004815.0021700106271000
2016-06-014935.005200.004915.004985.0040200204169000
2016-05-314925.004970.004915.004965.001170057913500
2016-05-304915.004945.004870.004925.00730035814500
2016-05-274975.004975.004925.004950.00780038579500
2016-05-264940.004970.004870.004880.001450071257500
2016-05-254790.004980.004775.004975.0031100151622000
2016-05-244790.004790.004660.004720.001720081636000
2016-05-234745.004825.004700.004755.001630077273000
2016-05-204700.004795.004680.004795.001130053374000
2016-05-194710.004790.004660.004680.0021800102481500
2016-05-184740.004890.004710.004735.0024800117984000
2016-05-174835.004835.004750.004785.001070051222000
2016-05-164830.004855.004740.004775.001230058872000
2016-05-134845.004970.004775.004775.002010097220500
2016-05-124850.004880.004795.004835.001410068085500
2016-05-114845.004880.004800.004840.001490071939500
2016-05-104775.004865.004730.004865.001340064512500
2016-05-094660.004775.004660.004735.001100052020000
2016-05-064705.004720.004660.004665.001040048706500
2016-05-024730.004745.004665.004715.001550072812500
2016-04-284955.005020.004835.004855.0026300129098500
2016-04-274985.005030.004975.004990.001540076859500
2016-04-265010.005070.004965.004980.001500074967000
2016-04-255050.005090.005010.005010.001570079082000
2016-04-225040.005080.005020.005060.001280064555000
2016-04-215060.005140.005020.005140.001240062946000
2016-04-204985.005070.004975.005000.0022900115044500
2016-04-194970.005030.004890.004920.001890093552000
2016-04-184960.005010.004905.004945.00950046959500
2016-04-155010.005050.004985.005020.001090054595000
2016-04-145090.005090.005030.005080.00720036459000
2016-04-134980.005040.004945.005040.001120055913500
2016-04-124975.005070.004965.005020.00640032080500
2016-04-115000.005060.004920.005060.00450022406500
2016-04-084820.005020.004820.005020.00760037470000
2016-04-075030.005030.004870.004890.00670032978000
2016-04-064830.004960.004800.004955.001140055737000
2016-04-055000.005060.004845.004860.001860091175500
2016-04-044920.005050.004825.004990.001810089376500
2016-04-015050.005050.004860.004900.001190058696500
2016-03-315050.005190.004950.004985.0028900145916500
2016-03-305000.005200.004975.005020.0048800246987500
2016-03-294980.005080.004945.004995.0021400107255500
2016-03-285030.005140.005030.005120.001960099980000
2016-03-255080.005130.005050.005090.0021200107752000
2016-03-245150.005230.005100.005130.0026300135298000
2016-03-235200.005290.005170.005250.0023900125149000
2016-03-225230.005310.005220.005220.001850097239000
2016-03-185350.005390.005260.005300.0023400123983000
2016-03-175340.005450.005330.005430.0026600143250000
2016-03-165310.005430.005310.005330.001580084791000
2016-03-155400.005420.005320.005350.0021400114915000
2016-03-145390.005550.005380.005460.001680091927000
2016-03-115360.005520.005340.005430.001740094738000
2016-03-105300.005440.005300.005330.001780095750000
2016-03-095390.005440.005320.005320.001620086702000
2016-03-085420.005570.005340.005520.001590086901000
2016-03-075520.005580.005410.005420.001120061177000
2016-03-045410.005590.005390.005520.001250068545000
2016-03-035270.005510.005270.005480.001320071582000
2016-03-025350.005480.005350.005350.001250067646000
2016-03-015500.005520.005260.005310.001340071781000
2016-02-295460.005620.005360.005370.001490082006000
2016-02-265520.005570.005490.005540.001600088523000
2016-02-255400.005560.005400.005520.001290070920000
2016-02-245300.005400.005290.005350.00730038932000
2016-02-235350.005440.005310.005340.00990053003000
2016-02-225400.005420.005300.005390.00880047322000
2016-02-195300.005350.005210.005340.001260066585000
2016-02-185320.005340.005180.005260.00980051726000
2016-02-175300.005300.005050.005140.001260065312000
2016-02-165130.005400.005090.005200.001840096464000
2016-02-154850.005110.004850.005030.00850042232500
2016-02-124735.004850.004455.004710.0026400123464500
2016-02-105000.005010.004750.004895.001640079838000
2016-02-095040.005080.004880.004950.0027400136386000
2016-02-085000.005210.004925.005110.0019700100127500
2016-02-055280.005290.005020.005100.0028900148830000
2016-02-045520.005640.005340.005380.0018700102137000
2016-02-035650.005760.005550.005590.001320074073000
2016-02-025790.005960.005790.005840.001230072196000
2016-02-015820.005890.005730.005740.0019500113336000
2016-01-295890.005890.005680.005810.0034100198559000
2016-01-285340.005600.005340.005600.001550085365000
2016-01-275310.005360.005240.005320.00610032433000
2016-01-265230.005240.005100.005130.001000051516000
2016-01-255140.005420.005140.005260.001070056430000
2016-01-225200.005230.005040.005190.001380070824000
2016-01-215230.005420.005040.005040.0022000114244000
2016-01-205470.005610.005230.005230.001110059783000
2016-01-195410.005500.005410.005500.00470025618000
2016-01-185380.005400.005310.005400.00670035964000
2016-01-155630.005700.005490.005560.00760042417000
2016-01-145490.005580.005460.005480.001250068829000
2016-01-135620.005780.005620.005640.00810046042000
2016-01-125920.005920.005620.005620.0019800113992000
2016-01-085900.005950.005780.005920.0032500190961000
2016-01-075370.005520.005320.005510.00920049932000
2016-01-065270.005520.005270.005460.00760040976000
2016-01-055400.005440.005280.005360.00520027879000
2016-01-045540.005540.005410.005440.00480026089000
2015-12-305410.005540.005410.005540.00690037878000
2015-12-295440.005470.005370.005470.00500027086000
2015-12-285540.005580.005430.005470.00710039109000
2015-12-255400.005490.005330.005480.00830045011000
2015-12-245680.005730.005400.005470.001570086629000
2015-12-225780.005780.005620.005710.00500028424000
2015-12-215840.005840.005680.005760.00720041477000
2015-12-185830.005880.005720.005840.001340077891000
2015-12-175870.005930.005850.005880.00820048217000
2015-12-165710.005860.005710.005820.00850049205000
2015-12-155630.005820.005630.005690.001030058842000
2015-12-145750.005750.005580.005680.001110062953000
2015-12-115860.005900.005830.005850.00670039283000
2015-12-105860.005950.005780.005830.0017800104306000
2015-12-096020.006120.005930.005960.0020200121693000
2015-12-086180.006180.006130.006170.00620038187000
2015-12-076040.006180.006040.006180.001060064932000
2015-12-046000.006070.005970.006030.001350081136000
2015-12-036170.006180.006120.006160.00750046210000
2015-12-026080.006190.005990.006170.001520093007000
2015-12-015990.006080.005960.006080.001320079477000
2015-11-306000.006040.005940.006010.001530091511000
2015-11-275900.006050.005880.006030.0024800148441000
2015-11-265800.005920.005800.005860.00970057002000

   ※ 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