[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 
2017-08-18361.00361.00361.00361.0030001083000
2017-08-17365.00365.00365.00365.001000365000
2017-08-16365.00365.00361.00361.0030001088000
2017-08-1500
2017-08-1400
2017-08-10362.00365.00362.00365.00150005439000
2017-08-09360.00360.00359.00359.0030001079000
2017-08-08360.00360.00360.00360.001000360000
2017-08-07359.00362.00359.00362.0070002524000
2017-08-04358.00358.00358.00358.001000358000
2017-08-03354.00354.00354.00354.002000708000
2017-08-02357.00357.00350.00354.00110003877000
2017-08-01365.00365.00357.00357.0090003277000
2017-07-3100
2017-07-28350.00350.00350.00350.002000700000
2017-07-27349.00349.00349.00349.001000349000
2017-07-26352.00352.00351.00351.0060002109000
2017-07-25351.00351.00351.00351.001000351000
2017-07-2400
2017-07-2100
2017-07-20349.00349.00343.00343.002000692000
2017-07-19349.00349.00349.00349.001000349000
2017-07-1800
2017-07-14345.00345.00345.00345.001000345000
2017-07-13345.00345.00345.00345.001000345000
2017-07-12350.00350.00350.00350.001000350000
2017-07-11347.00347.00347.00347.001000347000
2017-07-10343.00343.00343.00343.001000343000
2017-07-07342.00343.00342.00343.002000685000
2017-07-06346.00346.00346.00346.001000346000
2017-07-05345.00350.00341.00350.0040001381000
2017-07-04346.00346.00345.00345.0040001382000
2017-07-03350.00350.00344.00349.0050001733000
2017-06-30350.00350.00350.00350.001000350000
2017-06-29349.00349.00349.00349.001000349000
2017-06-2800
2017-06-27348.00348.00348.00348.002000696000
2017-06-26347.00347.00347.00347.001000347000
2017-06-23345.00345.00345.00345.001000345000
2017-06-22345.00345.00345.00345.001000345000
2017-06-2100
2017-06-20348.00348.00345.00345.0070002421000
2017-06-19348.00348.00348.00348.0030001044000
2017-06-1600
2017-06-15348.00348.00348.00348.001000348000
2017-06-14351.00351.00348.00348.0080002787000
2017-06-13359.00359.00345.00351.00150005218000
2017-06-12355.00363.00355.00363.002000718000
2017-06-0900
2017-06-0800
2017-06-07350.00350.00350.00350.0030001050000
2017-06-06354.00354.00350.00350.0070002462000
2017-06-05355.00355.00354.00354.0050001773000
2017-06-02358.00358.00355.00355.0060002142000
2017-06-01360.00360.00360.00360.001000360000
2017-05-31361.00361.00361.00361.002000722000
2017-05-30359.00359.00359.00359.0030001077000
2017-05-29361.00361.00361.00361.00100003610000
2017-05-26355.00355.00355.00355.001000355000
2017-05-2500
2017-05-24358.00358.00358.00358.001000358000
2017-05-2300
2017-05-2200
2017-05-1900
2017-05-18360.00360.00356.00356.002000716000
2017-05-1700
2017-05-16368.00368.00368.00368.001000368000
2017-05-15360.00368.00360.00368.0030001088000
2017-05-12370.00370.00370.00370.0040001480000
2017-05-11368.00368.00368.00368.001000368000
2017-05-1000
2017-05-09360.00361.00360.00361.0050001803000
2017-05-08358.00362.00358.00360.0080002876000
2017-05-02358.00359.00358.00358.00100003581000
2017-05-01359.00359.00358.00358.0040001435000
2017-04-28359.00359.00359.00359.0030001077000
2017-04-27359.00359.00359.00359.001000359000
2017-04-26353.00361.00353.00359.0070002508000
2017-04-25352.00352.00352.00352.001000352000
2017-04-2400
2017-04-2100
2017-04-20365.00365.00365.00365.001000365000
2017-04-1900
2017-04-1800
2017-04-1700
2017-04-1400
2017-04-1300
2017-04-12370.00373.00365.00365.0040001478000
2017-04-1100
2017-04-10374.00374.00374.00374.001000374000
2017-04-0700
2017-04-0600
2017-04-05370.00370.00370.00370.002000740000
2017-04-04388.00388.00370.00370.0040001501000
2017-04-0300
2017-03-31388.00388.00388.00388.002000776000
2017-03-30374.00388.00374.00388.0030001142000
2017-03-2900
2017-03-2800
2017-03-27383.00383.00380.00380.002000763000
2017-03-24395.00395.00395.00395.001000395000
2017-03-2300
2017-03-22395.00395.00395.00395.001000395000
2017-03-21398.00399.00398.00399.0030001195000
2017-03-1700
2017-03-16389.00389.00389.00389.001000389000
2017-03-15378.00378.00378.00378.001000378000
2017-03-14385.00385.00385.00385.002000770000
2017-03-13400.00400.00390.00390.002000790000
2017-03-10380.00400.00380.00400.00200007747000
2017-03-09373.00381.00372.00381.0070002631000
2017-03-08373.00373.00373.00373.001000373000
2017-03-07371.00381.00371.00373.0070002625000
2017-03-06374.00374.00370.00371.0050001856000
2017-03-03381.00382.00381.00382.0090003435000
2017-03-02369.00369.00369.00369.0060002214000
2017-03-01369.00369.00369.00369.001000369000
2017-02-28369.00369.00369.00369.002000738000
2017-02-27367.00369.00367.00369.002000736000
2017-02-24370.00370.00362.00369.0040001471000
2017-02-23360.00362.00360.00362.0040001442000
2017-02-22368.00368.00362.00362.0030001092000
2017-02-2100
2017-02-20358.00358.00358.00358.002000716000
2017-02-17359.00359.00358.00358.0040001434000
2017-02-16363.00366.00359.00365.00190006882000
2017-02-15383.00386.00361.00366.00260009710000
2017-02-14425.00425.00370.00383.0012600048184000
2017-02-13409.00433.00369.00433.006300026616000
2017-02-10351.00353.00350.00353.0060002109000
2017-02-09374.00374.00374.00374.002000748000
2017-02-0800
2017-02-07370.00375.00370.00375.0030001115000
2017-02-0600
2017-02-0300
2017-02-02374.00379.00374.00375.0030001128000
2017-02-0100
2017-01-31379.00380.00372.00374.00120004524000
2017-01-30370.00370.00370.00370.001000370000
2017-01-2700
2017-01-26363.00363.00363.00363.0030001089000
2017-01-25358.00358.00358.00358.0040001432000
2017-01-24369.00369.00369.00369.001000369000
2017-01-23365.00365.00365.00365.002000730000
2017-01-20377.00377.00377.00377.002000754000
2017-01-1900
2017-01-18375.00375.00375.00375.002000750000
2017-01-1700
2017-01-16377.00377.00377.00377.001000377000
2017-01-13377.00377.00377.00377.001000377000
2017-01-12368.00377.00368.00377.0040001484000
2017-01-11366.00366.00366.00366.001000366000
2017-01-10373.00373.00372.00373.0060002237000
2017-01-06357.00373.00357.00373.0070002575000
2017-01-05372.00373.00367.00373.0090003333000
2017-01-04355.00373.00355.00367.00160005795000
2016-12-3000
2016-12-2900
2016-12-2800
2016-12-27339.00339.00326.00338.00110003686000
2016-12-26340.00344.00339.00339.0080002719000
2016-12-22340.00340.00340.00340.0040001360000
2016-12-21340.00348.00340.00340.0040001368000
2016-12-20339.00340.00339.00340.0080002717000
2016-12-19340.00340.00335.00338.0080002709000
2016-12-16338.00338.00338.00338.002000676000
2016-12-15338.00338.00338.00338.0030001014000
2016-12-14333.00338.00333.00338.0040001344000
2016-12-13333.00333.00333.00333.001000333000
2016-12-1200
2016-12-0900
2016-12-08331.00335.00331.00333.003000999000
2016-12-07330.00335.00330.00335.003000999000
2016-12-06330.00330.00330.00330.001000330000
2016-12-05330.00330.00330.00330.0040001320000
2016-12-02332.00332.00328.00328.00100003302000
2016-12-01328.00330.00328.00329.0080002630000
2016-11-3000
2016-11-29326.00326.00326.00326.002000652000
2016-11-2800
2016-11-25326.00326.00326.00326.002000652000
2016-11-2400
2016-11-22319.00319.00319.00319.002000638000
2016-11-21317.00319.00317.00319.003000953000
2016-11-18317.00317.00317.00317.001000317000
2016-11-17316.00316.00315.00315.0050001577000
2016-11-1600
2016-11-15315.00316.00315.00315.0040001261000
2016-11-14314.00315.00314.00315.0050001571000
2016-11-1100
2016-11-10315.00315.00315.00315.002000630000
2016-11-09315.00315.00315.00315.003000945000
2016-11-08313.00313.00313.00313.001000313000
2016-11-07320.00320.00313.00313.003000953000
2016-11-04322.00326.00322.00326.0060001937000
2016-11-02323.00323.00323.00323.002000646000
2016-11-01327.00327.00324.00326.0050001627000
2016-10-31327.00327.00327.00327.001000327000
2016-10-28327.00327.00327.00327.001000327000
2016-10-27324.00327.00323.00327.0070002268000
2016-10-2600
2016-10-25323.00323.00323.00323.002000646000
2016-10-24323.00323.00323.00323.001000323000
2016-10-21323.00323.00323.00323.001000323000
2016-10-20320.00320.00319.00319.002000639000
2016-10-19320.00320.00320.00320.001000320000
2016-10-18321.00321.00319.00319.0040001278000
2016-10-1700
2016-10-14323.00323.00323.00323.001000323000
2016-10-13325.00325.00319.00319.002000644000
2016-10-12323.00327.00322.00322.0050001621000
2016-10-11326.00326.00326.00326.002000652000
2016-10-07318.00319.00318.00319.002000637000
2016-10-06320.00320.00315.00315.002000635000
2016-10-05323.00323.00321.00321.0040001289000
2016-10-04327.00327.00327.00327.002000654000
2016-10-03320.00320.00320.00320.002000640000
2016-09-30318.00320.00318.00320.002000638000
2016-09-2900
2016-09-2800
2016-09-27308.00308.00307.00307.002000615000
2016-09-2600
2016-09-2300
2016-09-21304.00304.00304.00304.001000304000
2016-09-2000
2016-09-16307.00307.00307.00307.001000307000
2016-09-1500
2016-09-1400
2016-09-1300
2016-09-12309.00317.00305.00307.0070002165000
2016-09-09311.00319.00311.00311.0040001252000
2016-09-08311.00311.00311.00311.003000933000
2016-09-07313.00318.00310.00311.0080002493000
2016-09-06312.00313.00305.00313.00140004319000
2016-09-05320.00320.00320.00320.0060001920000
2016-09-02320.00320.00320.00320.0040001280000
2016-09-01325.00325.00325.00325.001000325000
2016-08-31320.00325.00320.00325.0040001285000
2016-08-30324.00324.00320.00320.002000644000
2016-08-2900
2016-08-26320.00320.00320.00320.001000320000
2016-08-25324.00324.00324.00324.001000324000
2016-08-2400
2016-08-2300
2016-08-22320.00320.00320.00320.002000640000
2016-08-1900
2016-08-1800
2016-08-1700
2016-08-16317.00317.00315.00315.002000632000
2016-08-15320.00321.00320.00321.002000641000

   ※ 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