[6467 JQスタンダード] ニチダイ 日足 時系列データ

[6467 JQスタンダード] ニチダイ (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12515.00545.00515.00539.001970010390400
2013-07-11510.00514.00509.00514.0037001892000
2013-07-10508.00510.00508.00509.0036001833800
2013-07-09512.00512.00507.00511.0033001683700
2013-07-08510.00514.00509.00509.0070003581600
2013-07-05510.00512.00505.00510.00143007285300
2013-07-04505.00510.00505.00510.001800911900
2013-07-03505.00509.00502.00508.0064003238300
2013-07-02505.00510.00500.00505.002330011722400
2013-07-01503.00507.00501.00507.0038001915600
2013-06-28510.00518.00495.00495.003220016251400
2013-06-27501.00510.00496.00509.001400711000
2013-06-26519.00519.00503.00503.001800909900
2013-06-25507.00509.00504.00505.0036001823000
2013-06-24509.00522.00509.00522.0045002297500
2013-06-21517.00517.00501.00507.0084004258900
2013-06-20524.00524.00515.00517.001000520000
2013-06-19511.00523.00511.00514.001400723900
2013-06-18523.00523.00503.00510.0026001336800
2013-06-17520.00520.00509.00519.0028001445500
2013-06-14520.00520.00520.00520.001000520000
2013-06-13526.00526.00505.00505.0049002495900
2013-06-12510.00527.00510.00527.001400722800
2013-06-11534.00534.00515.00516.0056002942800
2013-06-10501.00523.00501.00515.0045002299900
2013-06-07501.00501.00482.00498.002450012149600
2013-06-06514.00524.00511.00514.0099005090900
2013-06-05535.00550.00524.00530.0050002678300
2013-06-04526.00540.00518.00536.00176009262700
2013-06-03572.00575.00556.00556.0095005403700
2013-05-31552.00577.00552.00576.0057003212700
2013-05-30575.00579.00548.00555.0073004124400
2013-05-29577.00580.00557.00575.0056003208500
2013-05-28541.00570.00541.00570.0082004583300
2013-05-27565.00565.00550.00561.00143008003900
2013-05-24571.00579.00561.00570.00114006461200
2013-05-23589.00589.00565.00568.002850016360500
2013-05-22590.00595.00590.00595.00123007283000
2013-05-21580.00599.00580.00599.002330013683300
2013-05-20595.00600.00583.00600.003100018496900
2013-05-17595.00595.00575.00595.00142008380700
2013-05-16589.00595.00572.00595.003100018242900
2013-05-15590.00595.00573.00590.003930023126300
2013-05-14573.00588.00570.00588.005320030780900
2013-05-13580.00583.00570.00570.002950017056100
2013-05-10568.00576.00566.00576.002000011424800
2013-05-09564.00570.00558.00560.003740021042300
2013-05-08550.00590.00550.00580.0015480087958900
2013-05-07540.00540.00530.00536.004630024742600
2013-05-02540.00543.00513.00533.0015030080094500
2013-05-01563.00580.00560.00580.006870039208800
2013-04-30545.00560.00545.00560.003180017530900
2013-04-26541.00542.00536.00541.00106005722900
2013-04-25532.00542.00532.00541.003090016564200
2013-04-24528.00529.00525.00529.00159008393800
2013-04-23524.00528.00523.00523.0079004154500
2013-04-22529.00529.00519.00522.002840014866000
2013-04-19515.00521.00515.00516.00127006579200
2013-04-18514.00515.00510.00511.00147007521800
2013-04-17511.00515.00508.00510.0094004785300
2013-04-16505.00507.00503.00507.0070003535500
2013-04-15513.00515.00508.00509.0098005007700
2013-04-12510.00516.00510.00516.0099005060800
2013-04-11523.00523.00506.00512.002780014305600
2013-04-10505.00515.00505.00513.00142007264300
2013-04-09513.00515.00505.00507.002940014957000
2013-04-08517.00522.00505.00509.004170021336400
2013-04-05517.00524.00506.00516.002860014736900
2013-04-04505.00505.00495.00505.0094004691500
2013-04-03508.00519.00505.00505.00142007223800
2013-04-02502.00515.00492.00509.00165008315500
2013-04-01530.00530.00518.00518.005390028480500
2013-03-29526.00532.00524.00530.00178009402800
2013-03-28540.00544.00530.00536.00175009397000
2013-03-27529.00539.00527.00534.00136007255000
2013-03-26534.00536.00526.00532.003270017391100
2013-03-25538.00540.00530.00536.00130006946100
2013-03-22530.00532.00528.00528.00187009906400
2013-03-21527.00542.00527.00535.005230027915100
2013-03-19523.00528.00523.00525.004030021137000
2013-03-18518.00520.00514.00519.00139007207900
2013-03-15510.00515.00510.00515.0041002105800
2013-03-14508.00510.00506.00509.0057002896300
2013-03-13510.00510.00507.00509.0036001832600
2013-03-12514.00517.00507.00508.003510018005600
2013-03-11515.00515.00507.00510.002640013470600
2013-03-08504.00511.00504.00506.00150007607100
2013-03-07505.00506.00500.00504.0089004473900
2013-03-06498.00504.00498.00504.0070003503500
2013-03-05503.00503.00491.00500.00133006611000
2013-03-04507.00507.00503.00503.0055002779100
2013-03-01504.00504.00496.00503.0096004813400
2013-02-28499.00504.00498.00503.00112005617400
2013-02-27497.00500.00489.00493.002300011411500
2013-02-26492.00494.00490.00494.0065003195900
2013-02-25491.00504.00491.00499.002150010692700
2013-02-22491.00492.00486.00490.0024001173500
2013-02-21491.00493.00485.00493.00111005445200
2013-02-20481.00494.00481.00489.00150007306000
2013-02-19479.00481.00471.00481.00121005768900
2013-02-18473.00475.00470.00471.00115005437000
2013-02-15480.00480.00462.00468.00184008694400
2013-02-14486.00486.00477.00478.00170008185400
2013-02-13490.00491.00487.00488.0094004599800
2013-02-12490.00497.00490.00493.00170008380700
2013-02-08490.00497.00482.00490.004440021766700
2013-02-07503.00503.00490.00498.003680018245200
2013-02-06506.00512.00498.00499.005180026023300
2013-02-05512.00512.00497.00504.005690028760500
2013-02-04486.00499.00485.00494.00200009882000
2013-02-01479.00488.00479.00488.002100010112800
2013-01-31476.00485.00476.00484.0057002734300
2013-01-30482.00482.00475.00482.00106005077800
2013-01-29478.00483.00478.00481.0060002877300
2013-01-28490.00490.00476.00477.00206009924000
2013-01-25475.00490.00475.00490.003210015557700
2013-01-24474.00475.00465.00473.00115005436200
2013-01-23466.00476.00466.00469.0072003391100
2013-01-22468.00476.00463.00476.0058002716200
2013-01-21474.00474.00465.00466.00114005340000
2013-01-18475.00476.00466.00466.00172008093700
2013-01-17474.00474.00461.00470.00116005412400
2013-01-16480.00480.00464.00464.00121005658800
2013-01-15482.00483.00474.00474.00193009239000
2013-01-11467.00482.00464.00480.00187008897900
2013-01-10458.00467.00458.00467.0048002234500
2013-01-09460.00469.00459.00459.004880022511400
2013-01-08467.00468.00465.00466.0055002565300
2013-01-07474.00474.00469.00474.0074003484900
2013-01-04456.00478.00456.00475.003270015449300
2012-12-28440.00453.00439.00453.002480011070600
2012-12-27440.00440.00434.00438.00106004640600
2012-12-26434.00442.00434.00439.0074003224000
2012-12-25439.00440.00435.00439.00173007593700
2012-12-21443.00443.00435.00440.0039001704200
2012-12-20440.00442.00440.00440.00193008492400
2012-12-19437.00440.00436.00440.00110004816000
2012-12-18431.00433.00430.00433.0052002243800
2012-12-17429.00435.00428.00435.0073003139200
2012-12-14433.00434.00423.00428.0096004128400
2012-12-13428.00434.00428.00434.0055002370900
2012-12-12427.00428.00423.00428.0047002008000
2012-12-11421.00427.00419.00427.0084003557500
2012-12-10419.00420.00416.00420.0045001882900
2012-12-07415.00417.00414.00417.0056002329100
2012-12-06417.00417.00410.00416.0045001859100
2012-12-05414.00417.00413.00417.0030001245000
2012-12-04415.00415.00411.00414.0029001199600
2012-12-03412.00415.00410.00414.0051002100400
2012-11-30414.00414.00411.00412.0043001775800
2012-11-29405.00419.00402.00414.00149006105400
2012-11-28403.00406.00402.00402.0046001859800
2012-11-27400.00403.00398.00403.0080003204200
2012-11-26407.00409.00406.00407.0032001303700
2012-11-22400.00408.00400.00406.0042001703000
2012-11-21405.00410.00398.00405.0064002575100
2012-11-20410.00410.00403.00405.0060002442000
2012-11-19402.00405.00400.00403.0052002092000
2012-11-16391.00403.00391.00399.0032001267800
2012-11-15389.00391.00389.00390.0033001285800
2012-11-14386.00389.00385.00389.001000385700
2012-11-13390.00390.00384.00390.0031001202300
2012-11-12393.00404.00390.00396.0032001263700
2012-11-09398.00398.00390.00398.002000786200
2012-11-08391.00399.00391.00399.0062002446700
2012-11-07400.00400.00390.00400.0099003910900
2012-11-06399.00400.00396.00400.002500996700
2012-11-05396.00399.00393.00398.0054002141600
2012-11-02386.00394.00386.00394.00157006109500
2012-11-01385.00389.00380.00383.00173006653000
2012-10-31385.00385.00378.00381.00148005638700
2012-10-30390.00390.00383.00385.00103003966100
2012-10-29396.00396.00386.00391.0076002976600
2012-10-26399.00399.00395.00395.0034001350000
2012-10-25399.00399.00397.00399.0046001832500
2012-10-24397.00399.00396.00399.0045001791000
2012-10-23408.00408.00397.00399.0050001999100
2012-10-22398.00401.00397.00400.0041001638400
2012-10-19410.00410.00399.00403.0073002947800
2012-10-18405.00415.00398.00405.0048001935600
2012-10-17407.00407.00396.00397.0041001631700
2012-10-16397.00407.00397.00407.0076003039300
2012-10-15400.00400.00395.00400.0054002155600
2012-10-12401.00402.00400.00400.0061002443500
2012-10-11401.00406.00401.00401.0042001688400
2012-10-10408.00409.00405.00409.001200487500
2012-10-09420.00420.00412.00412.00500209100
2012-10-0500
2012-10-04420.00420.00420.00420.0020084000
2012-10-03407.00407.00402.00404.0072002924700
2012-10-02420.00420.00404.00404.0070002875200
2012-10-01412.00412.00412.00412.001400576800
2012-09-28415.00415.00411.00412.002100864900
2012-09-27414.00415.00414.00415.0029001202800
2012-09-26430.00430.00430.00430.00300129000
2012-09-25422.00430.00420.00430.0037001573500
2012-09-24428.00430.00422.00422.0024001016700
2012-09-21427.00427.00427.00427.0010042700
2012-09-20432.00432.00423.00426.001900812000
2012-09-19440.00442.00440.00440.0041001804200
2012-09-18437.00444.00432.00432.0065002845400
2012-09-14409.00432.00409.00432.0032001346600
2012-09-13404.00412.00401.00407.002100849600
2012-09-12402.00403.00400.00402.0056002250500
2012-09-11403.00403.00400.00401.0083003327800
2012-09-10410.00410.00400.00401.0041001652600
2012-09-07402.00410.00401.00410.0032001298400
2012-09-06410.00410.00400.00400.001100441100
2012-09-05402.00410.00401.00410.0057002291100
2012-09-04424.00424.00410.00410.0044001833300
2012-09-03420.00420.00416.00416.002300960900
2012-08-31423.00423.00420.00420.00600252900
2012-08-30425.00425.00419.00420.00109004584600
2012-08-29431.00431.00425.00425.0089003808500
2012-08-28436.00439.00432.00439.0037001608400
2012-08-27439.00440.00439.00439.001400615300
2012-08-24440.00441.00439.00439.00700307800
2012-08-23440.00450.00440.00450.00700311900
2012-08-22447.00447.00439.00445.0054002383200
2012-08-21450.00455.00448.00448.001500675600
2012-08-20455.00456.00448.00450.0028001266000
2012-08-17447.00455.00447.00455.0063002831400
2012-08-16439.00447.00439.00447.001700752800
2012-08-15440.00443.00435.00439.0037001625600
2012-08-14433.00440.00433.00440.0041001786400
2012-08-13427.00432.00427.00432.002100900100
2012-08-10435.00436.00424.00426.0048002064400
2012-08-09434.00438.00428.00438.0034001467200
2012-08-08429.00435.00429.00435.0034001464100
2012-08-07435.00438.00430.00435.00123005343900
2012-08-06437.00440.00435.00436.0043001878600
2012-08-03447.00447.00440.00440.0041001810700
2012-08-02449.00449.00448.00449.002000897500
2012-08-01458.00458.00447.00447.0050002272500
2012-07-31444.00450.00444.00450.0039001736100
2012-07-30443.00449.00443.00444.002100933400
2012-07-27441.00445.00441.00443.0033001458800
2012-07-26445.00445.00435.00435.0040001765300
2012-07-25452.00452.00445.00445.002100942300
2012-07-24466.00466.00448.00456.00151006882900
2012-07-23471.00473.00470.00470.0051002401600
2012-07-20482.00482.00482.00482.0010048200
2012-07-19476.00477.00475.00476.002120010092200
2012-07-18477.00477.00473.00476.0041001947900
2012-07-17482.00482.00476.00476.00161007721800
2012-07-13480.00483.00478.00480.00123005905400
2012-07-12490.00490.00482.00483.0046002226300
2012-07-11492.00492.00486.00490.00300146800
2012-07-10488.00492.00488.00492.0020098000
2012-07-09493.00493.00488.00492.0042002054200

   ※ 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