[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 
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
2016-08-1200
2016-08-10320.00320.00320.00320.001000320000
2016-08-0900
2016-08-08322.00322.00320.00320.003000962000
2016-08-05318.00318.00318.00318.001000318000
2016-08-04321.00329.00313.00318.0060001922000
2016-08-03336.00336.00336.00336.001000336000
2016-08-02340.00340.00340.00340.00100003400000
2016-08-01325.00325.00325.00325.003000975000
2016-07-2900
2016-07-2800
2016-07-2700
2016-07-2600
2016-07-25320.00329.00320.00320.0060001941000
2016-07-2200
2016-07-21320.00320.00320.00320.001000320000
2016-07-20335.00335.00335.00335.001000335000
2016-07-1900
2016-07-15316.00320.00316.00320.0040001276000
2016-07-14312.00312.00312.00312.0040001248000
2016-07-13312.00312.00312.00312.001000312000
2016-07-12320.00320.00320.00320.002000640000
2016-07-1100
2016-07-0800
2016-07-0700
2016-07-0600
2016-07-05324.00324.00324.00324.001000324000
2016-07-04332.00332.00332.00332.002000664000
2016-07-01332.00332.00332.00332.002000664000
2016-06-3000
2016-06-29314.00325.00314.00325.002000639000
2016-06-2800
2016-06-27310.00310.00310.00310.001000310000
2016-06-2400
2016-06-23321.00321.00321.00321.001000321000
2016-06-2200
2016-06-21325.00325.00325.00325.001000325000
2016-06-20314.00321.00314.00321.002000635000
2016-06-1700
2016-06-1600
2016-06-1500
2016-06-14310.00310.00310.00310.001000310000
2016-06-1300
2016-06-1000
2016-06-0900
2016-06-0800
2016-06-0700
2016-06-06310.00310.00310.00310.001000310000
2016-06-03315.00315.00315.00315.002000630000
2016-06-02320.00320.00319.00319.0040001279000
2016-06-0100
2016-05-31326.00326.00323.00323.003000975000
2016-05-30315.00319.00315.00319.0050001586000
2016-05-2700
2016-05-2600
2016-05-2500
2016-05-2400
2016-05-23318.00318.00317.00317.003000952000
2016-05-2000
2016-05-1900
2016-05-1800
2016-05-1700
2016-05-16331.00331.00330.00330.002000661000
2016-05-1300
2016-05-1200
2016-05-1100
2016-05-1000
2016-05-09346.00346.00345.00345.002000691000
2016-05-06346.00346.00346.00346.002000692000
2016-05-02350.00350.00350.00350.0040001400000
2016-04-28345.00350.00345.00350.0030001045000
2016-04-27340.00340.00340.00340.001000340000
2016-04-2600
2016-04-25337.00337.00334.00334.0040001341000
2016-04-2200
2016-04-21342.00342.00326.00333.0050001677000
2016-04-20342.00342.00342.00342.001000342000
2016-04-1900
2016-04-18320.00326.00320.00326.002000646000
2016-04-1500
2016-04-1400
2016-04-13316.00316.00316.00316.001000316000
2016-04-12320.00320.00316.00316.0050001584000
2016-04-11322.00322.00316.00316.002000638000
2016-04-0800
2016-04-0700
2016-04-0600
2016-04-05336.00336.00336.00336.001000336000
2016-04-04335.00335.00335.00335.002000670000
2016-04-01341.00341.00341.00341.001000341000
2016-03-31343.00343.00341.00341.0040001370000
2016-03-30338.00338.00338.00338.001000338000
2016-03-2900
2016-03-2800
2016-03-25326.00326.00326.00326.001000326000
2016-03-24324.00324.00322.00322.002000646000
2016-03-2300
2016-03-2200
2016-03-1800
2016-03-1700
2016-03-1600
2016-03-1500
2016-03-1400
2016-03-11330.00330.00330.00330.001000330000
2016-03-1000
2016-03-0900
2016-03-0800
2016-03-0700
2016-03-04327.00327.00327.00327.001000327000
2016-03-03318.00320.00318.00320.002000638000
2016-03-02318.00323.00318.00323.0050001595000
2016-03-01322.00326.00322.00326.002000648000
2016-02-29325.00325.00325.00325.001000325000
2016-02-26330.00330.00330.00330.001000330000
2016-02-2500
2016-02-2400
2016-02-2300
2016-02-2200
2016-02-1900
2016-02-1800
2016-02-1700
2016-02-1600
2016-02-1500
2016-02-1200
2016-02-10330.00330.00330.00330.002000660000
2016-02-09338.00338.00338.00338.001000338000
2016-02-0800
2016-02-0500
2016-02-04336.00338.00336.00338.002000674000
2016-02-03341.00341.00341.00341.002000682000
2016-02-02361.00361.00361.00361.00110003971000
2016-02-01343.00343.00343.00343.0030001029000
2016-01-29346.00346.00346.00346.001000346000
2016-01-28349.00349.00345.00346.0070002432000
2016-01-27340.00352.00340.00352.0050001744000
2016-01-26330.00336.00330.00336.0050001661000
2016-01-25351.00351.00351.00351.001000351000
2016-01-2200
2016-01-2100
2016-01-20356.00356.00351.00351.0040001419000
2016-01-19371.00371.00371.00371.001000371000
2016-01-18367.00374.00367.00374.0060002209000
2016-01-1500
2016-01-1400
2016-01-13391.00391.00391.00391.001000391000
2016-01-12391.00391.00391.00391.001000391000
2016-01-08391.00391.00391.00391.001000391000
2016-01-07391.00391.00391.00391.001000391000
2016-01-06404.00404.00389.00389.0030001182000
2016-01-05404.00404.00404.00404.0050002020000
2016-01-04396.00400.00396.00400.002000796000
2015-12-30397.00397.00396.00396.002000793000
2015-12-29397.00397.00397.00397.001000397000
2015-12-28397.00397.00397.00397.001000397000
2015-12-25385.00385.00384.00384.0040001539000
2015-12-24408.00419.00385.00385.0090003585000
2015-12-22404.00404.00404.00404.002000808000
2015-12-21407.00411.00395.00400.0090003644000
2015-12-18420.00420.00420.00420.002000840000
2015-12-17416.00416.00416.00416.001000416000
2015-12-16417.00417.00412.00412.0030001241000
2015-12-15412.00412.00412.00412.0040001648000
2015-12-14428.00428.00428.00428.002000856000
2015-12-11428.00428.00428.00428.001000428000
2015-12-10429.00429.00425.00425.002000854000
2015-12-09429.00429.00429.00429.001000429000
2015-12-08427.00427.00425.00425.0030001279000
2015-12-07431.00431.00431.00431.001000431000
2015-12-04432.00432.00432.00432.001000432000
2015-12-03428.00428.00428.00428.001000428000
2015-12-02428.00428.00428.00428.0040001712000
2015-12-01424.00424.00424.00424.002000848000
2015-11-30430.00430.00420.00420.0080003403000
2015-11-27422.00436.00422.00436.0060002552000
2015-11-26425.00425.00422.00422.0040001697000

   ※ 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