[6415 JQ] ニスカ 日足 時系列データ

[6415 JQ] ニスカ (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2008-06-242025.002030.002025.002030.00400811000
2008-06-2300
2008-06-202100.002100.002100.002100.00100210000
2008-06-192100.002100.002095.002100.005001049000
2008-06-1800
2008-06-172100.002170.002100.002170.005001061000
2008-06-1600
2008-06-1300
2008-06-1200
2008-06-1100
2008-06-1000
2008-06-0900
2008-06-062210.002210.002170.002170.009001969000
2008-06-0500
2008-06-0400
2008-06-0300
2008-06-022190.002210.002190.002210.0016003532000
2008-05-302210.002230.002210.002230.005001109000
2008-05-292080.002080.002080.002080.00100208000
2008-05-282070.002070.002070.002070.00100207000
2008-05-272105.002110.002105.002110.00400843500
2008-05-2600
2008-05-2300
2008-05-2200
2008-05-2100
2008-05-202150.002150.002150.002150.00300645000
2008-05-192120.002155.002120.002155.0017003633500
2008-05-162165.002165.002120.002120.00510011012000
2008-05-152015.002145.002015.002140.00640013626000
2008-05-142005.002005.002005.002005.00100200500
2008-05-132000.002000.002000.002000.005001000000
2008-05-121980.001980.001980.001980.00100198000
2008-05-091950.001950.001950.001950.00100195000
2008-05-081965.002020.001960.001960.00560011069000
2008-05-071960.002005.001960.001995.0012002396400
2008-05-021952.001952.001952.001952.0012002342400
2008-05-011972.001985.001942.001955.00670013171500
2008-04-301941.001942.001941.001942.00300582400
2008-04-281950.001950.001950.001950.00200390000
2008-04-251932.001932.001932.001932.00200386400
2008-04-241950.001950.001950.001950.00300585000
2008-04-2300
2008-04-221950.001950.001950.001950.0014002730000
2008-04-211936.001936.001936.001936.00100193600
2008-04-1800
2008-04-171930.001930.001930.001930.00200386000
2008-04-1600
2008-04-1500
2008-04-141924.001924.001924.001924.00100192400
2008-04-111927.001927.001927.001927.00500963500
2008-04-1000
2008-04-0900
2008-04-081941.001941.001926.001926.0028005395300
2008-04-071940.001940.001940.001940.00100194000
2008-04-041940.001950.001940.001950.006001167000
2008-04-0300
2008-04-021935.001950.001935.001950.0010001940500
2008-04-011920.001930.001920.001930.0022004230600
2008-03-311916.001916.001916.001916.00100191600
2008-03-281930.001930.001930.001930.00200386000
2008-03-271915.001915.001908.001915.0010001914300
2008-03-261904.001905.001900.001900.0045008560600
2008-03-2500
2008-03-241905.001905.001900.001900.0051009695000
2008-03-211895.001935.001895.001935.006001146200
2008-03-191914.001920.001913.001920.0012002297200
2008-03-1800
2008-03-171935.001948.001932.001948.008001550300
2008-03-141935.001940.001926.001940.0024004638800
2008-03-1300
2008-03-122005.002005.002005.002005.00610012230500
2008-03-112005.002005.002005.002005.001240024862000
2008-03-102005.002005.002005.002005.0036007218000
2008-03-072005.002010.002005.002010.0037007423000
2008-03-062005.002010.002005.002010.00650013050000
2008-03-052005.002005.002005.002005.00610012230500
2008-03-042005.002005.002005.002005.0018003609000
2008-03-032005.002005.002005.002005.001310026265500
2008-02-292005.002005.002005.002005.0047009423500
2008-02-282005.002005.002005.002005.001330026666500
2008-02-272005.002005.002005.002005.002320046516000
2008-02-262005.002005.002005.002005.001410028270500
2008-02-252005.002005.002005.002005.001610032280500
2008-02-222005.002005.002005.002005.002200044110000
2008-02-212005.002005.002005.002005.0039007819500
2008-02-202010.002010.002005.002005.001610032281500
2008-02-192010.002015.002005.002005.00710014268500
2008-02-182010.002015.002005.002010.0061500123734000
2008-02-152005.002015.002005.002015.003890078371500
2008-02-142005.002015.002005.002015.003190064246000
2008-02-132010.002020.002010.002015.0098500198406000
2008-02-122360.002360.002005.002015.0013108002993197000
2008-02-082000.002005.001999.002000.00475500951001600
2008-02-071660.001660.001660.001660.0011001826000
2008-02-061260.001260.001260.001260.00100126000
2008-02-051060.001060.001060.001060.00200212000
2008-02-04960.00960.00960.00960.0011001056000
2008-02-01859.00860.00858.00860.0020001718700
2008-01-31860.00860.00860.00860.0010086000
2008-01-30860.00863.00850.00863.00600514900
2008-01-29862.00862.00850.00860.001100941800
2008-01-28857.00857.00850.00853.0037003164200
2008-01-25856.00856.00856.00856.0010085600
2008-01-24855.00855.00855.00855.0010085500
2008-01-23835.00855.00835.00855.00700592300
2008-01-22850.00850.00840.00845.0020001687900
2008-01-2100
2008-01-18841.00867.00811.00867.0032002722700
2008-01-17859.00860.00841.00860.0036003056100
2008-01-16855.00864.00852.00860.0020001712600
2008-01-15895.00895.00895.00895.0033002953500
2008-01-11900.00900.00895.00895.00900807000
2008-01-10880.00900.00880.00895.0039003502200
2008-01-0900
2008-01-08853.00856.00853.00856.00200170900
2008-01-07843.00852.00843.00852.0022001861500
2008-01-04870.00885.00870.00880.00600528300
2007-12-28869.00880.00869.00880.0018001575700
2007-12-27870.00870.00870.00870.0012001044000
2007-12-26884.00884.00855.00855.001180010295600
2007-12-25880.00890.00880.00884.001000882900
2007-12-21890.00890.00870.00880.001200010613400
2007-12-20894.00900.00890.00897.001200010777200
2007-12-19930.00935.00920.00920.0039003595200
2007-12-18948.00948.00940.00940.00800754700
2007-12-17950.00950.00950.00950.001410013395000
2007-12-14960.00960.00950.00950.0047004505200
2007-12-13966.00966.00958.00960.0058005578700
2007-12-12976.00976.00960.00965.0083008064300
2007-12-11980.00980.00971.00976.001320012875500
2007-12-10985.00985.00970.00975.004100039960500
2007-12-071000.001000.00978.00980.0022002165800
2007-12-06981.00982.00980.00982.0015001471500
2007-12-05975.00975.00975.00975.0010097500
2007-12-04961.00965.00960.00965.0012001155400
2007-12-03970.00970.00922.00922.0039003695900
2007-11-30935.00964.00935.00964.0018001695200
2007-11-29918.00930.00918.00930.00800737700
2007-11-28901.00917.00901.00910.0014001277300
2007-11-27888.00901.00885.00901.001300011590200
2007-11-26890.00893.00865.00888.00111009816400
2007-11-22881.00890.00880.00890.0024002117200
2007-11-21886.00890.00880.00884.0047004156200
2007-11-20860.00880.00860.00880.0049004242900
2007-11-19864.00884.00862.00880.0081007023200
2007-11-16912.00915.00867.00914.006890062517800
2007-11-15980.00985.00956.00961.0078007569700
2007-11-14973.00980.00972.00972.0046004479800
2007-11-13970.00970.00970.00970.0024002328000
2007-11-121000.001000.00952.00980.0075007366300
2007-11-091000.001010.00985.001000.0087008659500
2007-11-081040.001040.001024.001040.0029002993400
2007-11-071070.001070.001041.001065.0062006587600
2007-11-061070.001075.001065.001075.0016001711700
2007-11-051070.001095.001054.001075.0036003865400
2007-11-021095.001099.001095.001099.0030003291400
2007-11-011105.001105.001086.001095.0015001644000
2007-10-311092.001105.001081.001105.0072007863600
2007-10-301108.001108.001081.001081.0035003808000
2007-10-291105.001105.001090.001090.0029003180900
2007-10-261120.001120.001085.001085.0077008551400
2007-10-251149.001149.001119.001119.0071008022900
2007-10-241205.001205.001152.001152.0056006547800
2007-10-231145.001225.001121.001225.001580018192700
2007-10-221265.001285.001260.001285.009001140400
2007-10-191279.001304.001279.001304.0017002184600
2007-10-181287.001319.001280.001312.0019002454500
2007-10-171302.001307.001287.001296.0071009147700
2007-10-161309.001322.001309.001322.00700921600
2007-10-151324.001330.001324.001330.00300398000
2007-10-121349.001349.001283.001324.0046006028600
2007-10-111348.001350.001348.001350.0030004044800
2007-10-101348.001350.001348.001348.0030004048300
2007-10-091341.001350.001341.001350.0021002822800
2007-10-051340.001340.001340.001340.00100134000
2007-10-041339.001345.001339.001345.0023003081500
2007-10-031340.001350.001300.001340.0022002929300
2007-10-021340.001340.001339.001340.0022002947600
2007-10-011350.001350.001340.001340.00400539000
2007-09-281350.001350.001330.001350.0027003629200
2007-09-271340.001343.001340.001343.0011001474800
2007-09-261340.001340.001330.001340.0053007097400
2007-09-251330.001339.001320.001339.0012001600300
2007-09-211340.001340.001330.001330.0035004675000
2007-09-201330.001348.001330.001340.00500670600
2007-09-191340.001340.001340.001340.00500670000
2007-09-181335.001343.001320.001343.0052006926400
2007-09-141330.001335.001311.001335.0010001329700
2007-09-131339.001340.001310.001330.0043005695800
2007-09-121340.001340.001340.001340.0020002680000
2007-09-111341.001366.001340.001350.0055007400500
2007-09-101339.001340.001300.001340.0042005546400
2007-09-071343.001343.001343.001343.00100134300
2007-09-061340.001345.001298.001344.0063008340300
2007-09-051331.001331.001331.001331.00600798600
2007-09-041313.001343.001313.001335.0016002114800
2007-09-031338.001350.001320.001320.0062008285100
2007-08-311388.001408.001332.001332.0038005220400
2007-08-301420.001420.001411.001411.0013001837800
2007-08-291429.001429.001416.001416.00200284500
2007-08-281430.001430.001410.001429.0032004564200
2007-08-271455.001460.001455.001460.0046006698900
2007-08-241450.001455.001443.001455.0014002032200
2007-08-231443.001450.001443.001450.0011001588000
2007-08-221442.001463.001440.001463.0016002311900
2007-08-211467.001491.001467.001476.0024003549300
2007-08-201425.001547.001411.001547.0065009473000
2007-08-171427.001427.001423.001425.0067009549000
2007-08-161450.001450.001410.001425.0051007268400
2007-08-151458.001458.001425.001425.00600866900
2007-08-141459.001479.001459.001463.0015002191500
2007-08-131405.001458.001405.001458.0020002841700
2007-08-101470.001490.001425.001490.0028004119500
2007-08-091495.001495.001415.001470.0060008691200
2007-08-081510.001520.001509.001520.0031004684900
2007-08-071565.001565.001565.001565.00200313000
2007-08-061530.001566.001530.001566.00300462600
2007-08-031534.001564.001534.001564.00400619600
2007-08-0200
2007-08-0100
2007-07-311550.001574.001550.001574.00300467400
2007-07-301498.001540.001498.001540.0050007520400
2007-07-271583.001583.001558.001558.0029004544700
2007-07-261590.001590.001590.001590.0016002544000
2007-07-251598.001600.001590.001590.0028004470800
2007-07-241595.001600.001590.001599.0032005099800
2007-07-231609.001609.001590.001603.0034005450500
2007-07-201580.001615.001580.001590.0019003038900
2007-07-191617.001617.001561.001565.0027004257600
2007-07-181634.001634.001611.001611.0020003231900
2007-07-171649.001649.001635.001635.0010001643300
2007-07-131649.001649.001642.001649.0020003288300
2007-07-121646.001650.001641.001642.0056009201600
2007-07-111635.001647.001635.001641.0047007694800
2007-07-101628.001638.001626.001635.0025004080100
2007-07-091615.001628.001615.001628.0037005991900
2007-07-061620.001620.001620.001620.0010001620000
2007-07-051612.001620.001612.001620.0025004040600
2007-07-041614.001614.001614.001614.00300484200
2007-07-031619.001619.001612.001612.0023003711100
2007-07-021620.001620.001609.001619.0017002745500
2007-06-291610.001618.001610.001611.008001289900
2007-06-281602.001620.001580.001610.0017002703900
2007-06-271622.001622.001622.001622.007001135400
2007-06-261623.001630.001622.001622.0019003083700
2007-06-251624.001632.001624.001632.0012001953500
2007-06-221628.001628.001605.001624.0027004353700
2007-06-211630.001635.001580.001630.002150034563800
2007-06-201668.001668.001626.001660.00810013327800
2007-06-191620.001670.001620.001667.001310021686000

   ※ 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