[6276 JQスタンダード] ナビタス 日足 時系列データ

[6276 JQスタンダード] ナビタス (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12385.00389.00383.00383.0070002700000
2013-07-1100
2013-07-10380.00380.00379.00380.0050001897000
2013-07-0900
2013-07-08380.00380.00375.00375.0040001509000
2013-07-05362.00370.00362.00370.0060002198000
2013-07-04359.00363.00359.00363.002000722000
2013-07-03366.00366.00350.00358.00150005390000
2013-07-02361.00369.00361.00369.00220007966000
2013-07-01361.00366.00361.00366.0040001457000
2013-06-28360.00365.00360.00365.0080002885000
2013-06-27353.00360.00353.00360.0050001781000
2013-06-26354.00360.00354.00360.0090003219000
2013-06-25365.00365.00361.00361.0050001813000
2013-06-24365.00365.00365.00365.0080002920000
2013-06-21365.00365.00365.00365.001000365000
2013-06-2000
2013-06-19365.00365.00365.00365.001000365000
2013-06-18358.00365.00358.00365.002000723000
2013-06-1700
2013-06-14353.00358.00353.00358.0030001064000
2013-06-13340.00340.00335.00340.0040001350000
2013-06-1200
2013-06-11353.00353.00353.00353.001000353000
2013-06-10328.00337.00328.00337.0070002310000
2013-06-07345.00345.00336.00336.0070002375000
2013-06-06352.00352.00350.00350.0030001053000
2013-06-05356.00356.00356.00356.002000712000
2013-06-04360.00360.00353.00356.0080002860000
2013-06-03371.00371.00352.00352.0080002898000
2013-05-31384.00384.00376.00376.0070002655000
2013-05-30376.00376.00376.00376.0050001880000
2013-05-29373.00385.00373.00378.00180006865000
2013-05-28373.00373.00370.00370.002000743000
2013-05-27375.00392.00375.00375.0050001908000
2013-05-24388.00388.00370.00370.0080003001000
2013-05-23384.00384.00367.00367.00130004913000
2013-05-22386.00395.00383.00383.0070002700000
2013-05-21390.00390.00384.00385.00110004250000
2013-05-20402.00402.00397.00398.00130005209000
2013-05-17380.00402.00370.00402.00120004770000
2013-05-16384.00384.00360.00370.00190007073000
2013-05-15375.00380.00375.00375.00100003777000
2013-05-14367.00369.00367.00369.0060002209000
2013-05-13382.00382.00382.00382.0050001910000
2013-05-10355.00358.00351.00358.0090003190000
2013-05-09354.00355.00353.00354.0070002476000
2013-05-08354.00355.00353.00354.0060002126000
2013-05-07347.00354.00347.00354.00170005943000
2013-05-02348.00349.00345.00349.0080002783000
2013-05-01350.00350.00345.00345.00100003468000
2013-04-30345.00350.00345.00350.0060002077000
2013-04-26342.00345.00342.00345.0040001371000
2013-04-25342.00342.00342.00342.002000684000
2013-04-24340.00350.00340.00350.00100003464000
2013-04-23337.00342.00336.00342.0050001688000
2013-04-22337.00339.00334.00335.00170005712000
2013-04-19338.00339.00336.00336.0050001689000
2013-04-18343.00348.00333.00338.0060002031000
2013-04-17335.00335.00335.00335.002000670000
2013-04-16365.00372.00333.00333.0090003110000
2013-04-15335.00335.00333.00333.0050001672000
2013-04-12334.00334.00334.00334.001000334000
2013-04-11335.00335.00331.00331.0060002006000
2013-04-10338.00338.00338.00338.001000338000
2013-04-09340.00340.00340.00340.0040001360000
2013-04-0800
2013-04-05340.00348.00340.00348.0040001368000
2013-04-0400
2013-04-03333.00334.00330.00330.00100003327000
2013-04-02340.00341.00340.00341.0060002041000
2013-04-01341.00341.00339.00339.002000680000
2013-03-29345.00345.00342.00342.0030001032000
2013-03-2800
2013-03-27357.00357.00337.00337.0040001384000
2013-03-26357.00357.00355.00357.0040001426000
2013-03-25366.00366.00357.00357.0030001080000
2013-03-22355.00355.00355.00355.0060002130000
2013-03-21346.00348.00346.00347.0040001388000
2013-03-19370.00372.00345.00345.0060002163000
2013-03-18373.00373.00346.00346.002000719000
2013-03-15345.00347.00345.00347.002000692000
2013-03-1400
2013-03-13341.00341.00341.00341.001000341000
2013-03-12350.00351.00335.00349.0070002435000
2013-03-11359.00359.00359.00359.001000359000
2013-03-08359.00359.00359.00359.001000359000
2013-03-07359.00359.00359.00359.002000718000
2013-03-06359.00359.00359.00359.001000359000
2013-03-05368.00368.00353.00353.0040001427000
2013-03-04368.00368.00368.00368.0040001472000
2013-03-01350.00351.00350.00351.002000701000
2013-02-2800
2013-02-2700
2013-02-2600
2013-02-25340.00345.00340.00345.002000685000
2013-02-22340.00340.00339.00339.002000679000
2013-02-21354.00354.00342.00342.002000696000
2013-02-20340.00344.00333.00339.00100003374000
2013-02-19372.00372.00372.00372.001000372000
2013-02-18330.00340.00330.00340.002000670000
2013-02-15330.00330.00330.00330.002000660000
2013-02-14339.00339.00339.00339.001000339000
2013-02-1300
2013-02-12343.00343.00343.00343.002000686000
2013-02-08343.00343.00343.00343.001000343000
2013-02-0700
2013-02-06341.00344.00341.00344.002000685000
2013-02-05335.00343.00335.00343.0060002040000
2013-02-04350.00350.00335.00335.0060002069000
2013-02-01336.00341.00336.00341.002000677000
2013-01-31341.00341.00332.00332.0040001354000
2013-01-30333.00333.00333.00333.001000333000
2013-01-29330.00330.00330.00330.001000330000
2013-01-28330.00330.00330.00330.001000330000
2013-01-25336.00336.00336.00336.001000336000
2013-01-24333.00333.00333.00333.001000333000
2013-01-23325.00325.00325.00325.001000325000
2013-01-2200
2013-01-21323.00323.00321.00323.003000967000
2013-01-18337.00337.00337.00337.001000337000
2013-01-17324.00324.00323.00323.0070002262000
2013-01-16328.00329.00328.00329.002000657000
2013-01-15317.00320.00317.00320.002000637000
2013-01-1100
2013-01-1000
2013-01-09317.00317.00317.00317.001000317000
2013-01-08341.00341.00341.00341.00160005456000
2013-01-07324.00324.00324.00324.0050001620000
2013-01-04323.00333.00323.00333.0040001315000
2012-12-2800
2012-12-2700
2012-12-26313.00313.00313.00313.002000626000
2012-12-25313.00313.00313.00313.002000626000
2012-12-21313.00313.00313.00313.002000626000
2012-12-2000
2012-12-19312.00312.00312.00312.001000312000
2012-12-18295.00295.00295.00295.0050001475000
2012-12-17295.00295.00295.00295.0050001475000
2012-12-14296.00296.00296.00296.002000592000
2012-12-13291.00296.00290.00290.0060001752000
2012-12-12297.00297.00297.00297.001000297000
2012-12-1100
2012-12-1000
2012-12-0700
2012-12-06292.00292.00292.00292.001000292000
2012-12-0500
2012-12-04300.00300.00293.00293.0060001793000
2012-12-03296.00298.00293.00293.003000887000
2012-11-3000
2012-11-2900
2012-11-2800
2012-11-27291.00292.00291.00292.002000583000
2012-11-26287.00291.00287.00291.003000867000
2012-11-22285.00285.00276.00283.0060001685000
2012-11-21284.00284.00284.00284.001000284000
2012-11-2000
2012-11-19278.00278.00278.00278.0040001112000
2012-11-1600
2012-11-1500
2012-11-1400
2012-11-13278.00278.00278.00278.001000278000
2012-11-1200
2012-11-0900
2012-11-0800
2012-11-0700
2012-11-0600
2012-11-0500
2012-11-02286.00286.00286.00286.002000572000
2012-11-0100
2012-10-31286.00286.00286.00286.002000572000
2012-10-30272.00272.00272.00272.001000272000
2012-10-2900
2012-10-2600
2012-10-2500
2012-10-2400
2012-10-2300
2012-10-2200
2012-10-1900
2012-10-18271.00271.00271.00271.001000271000
2012-10-17276.00276.00276.00276.001000276000
2012-10-16271.00271.00271.00271.003000813000
2012-10-1500
2012-10-12279.00279.00279.00279.001000279000
2012-10-1100
2012-10-1000
2012-10-0900
2012-10-0500
2012-10-0400
2012-10-0300
2012-10-02293.00293.00293.00293.0040001172000
2012-10-01289.00289.00289.00289.001000289000
2012-09-28285.00285.00285.00285.001000285000
2012-09-27288.00290.00288.00290.002000578000
2012-09-2600
2012-09-25295.00295.00295.00295.001000295000
2012-09-2400
2012-09-2100
2012-09-2000
2012-09-19292.00292.00292.00292.001000292000
2012-09-1800
2012-09-1400
2012-09-1300
2012-09-1200
2012-09-1100
2012-09-1000
2012-09-0700
2012-09-0600
2012-09-0500
2012-09-04299.00299.00299.00299.002000598000
2012-09-03300.00300.00300.00300.003000900000
2012-08-31306.00306.00300.00300.0040001218000
2012-08-30300.00300.00300.00300.003000900000
2012-08-2900
2012-08-28296.00297.00296.00297.002000593000
2012-08-2700
2012-08-2400
2012-08-23292.00292.00292.00292.001000292000
2012-08-2200
2012-08-2100
2012-08-2000
2012-08-1700
2012-08-1600
2012-08-1500
2012-08-1400
2012-08-1300
2012-08-1000
2012-08-0900
2012-08-0800
2012-08-0700
2012-08-0600
2012-08-0300
2012-08-02299.00299.00297.00297.0040001194000
2012-08-01309.00309.00309.00309.002000618000
2012-07-31313.00313.00313.00313.002000626000
2012-07-3000
2012-07-27297.00300.00297.00300.0040001197000
2012-07-2600
2012-07-25300.00300.00300.00300.002000600000
2012-07-2400
2012-07-2300
2012-07-2000
2012-07-1900
2012-07-18300.00300.00300.00300.002000600000
2012-07-1700
2012-07-13292.00292.00292.00292.001000292000
2012-07-12313.00313.00313.00313.001000313000
2012-07-1100
2012-07-1000
2012-07-0900

   ※ 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