[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 
2016-12-05470.00488.00470.00483.004260020226600
2016-12-02473.00474.00471.00471.002130010074400
2016-12-01471.00473.00469.00470.00143006726800
2016-11-30473.00475.00465.00470.002980013990100
2016-11-29474.00474.00471.00473.0050002360500
2016-11-28469.00474.00469.00474.0030001412000
2016-11-25470.00474.00470.00470.0073003438400
2016-11-24469.00473.00468.00470.00114005373400
2016-11-22465.00467.00465.00467.0080003720800
2016-11-21464.00465.00464.00465.0036001672400
2016-11-18465.00466.00451.00463.00174008066200
2016-11-17461.00464.00461.00464.001600738600
2016-11-16465.00465.00461.00461.0085003923400
2016-11-15459.00464.00459.00461.0060002759500
2016-11-14458.00461.00458.00459.001300596200
2016-11-11459.00465.00455.00459.00108004989200
2016-11-10460.00462.00458.00462.0042001932500
2016-11-09461.00464.00448.00448.00113005141700
2016-11-08461.00469.00461.00462.0047002184800
2016-11-07464.00465.00463.00465.00106004924800
2016-11-04464.00465.00456.00457.00107004950100
2016-11-02470.00470.00463.00464.0046002143300
2016-11-01466.00470.00465.00465.00179008389900
2016-10-31467.00470.00465.00470.0073003412300
2016-10-28465.00469.00465.00466.001200558900
2016-10-27469.00470.00464.00466.0048002239100
2016-10-26460.00473.00460.00470.0097004494200
2016-10-25475.00475.00472.00474.0040001898100
2016-10-24475.00479.00474.00475.0044002090700
2016-10-21470.00475.00470.00475.00162007665800
2016-10-20472.00476.00471.00471.0074003503000
2016-10-19473.00474.00472.00472.0036001703000
2016-10-18480.00480.00473.00473.0023001102500
2016-10-17472.00474.00471.00473.0043002032100
2016-10-14466.00467.00463.00465.001000465100
2016-10-13465.00480.00465.00470.00125005843900
2016-10-12463.00466.00461.00464.00109005067000
2016-10-11466.00470.00457.00465.00163007569300
2016-10-07474.00475.00470.00470.0027001280000
2016-10-06471.00475.00469.00475.0047002221500
2016-10-05465.00470.00463.00469.0077003586300
2016-10-04480.00481.00460.00467.00147006880000
2016-10-03476.00482.00475.00482.002000954400
2016-09-30485.00500.00460.00482.00105005073800
2016-09-29481.00485.00470.00485.0063003012100
2016-09-28477.00485.00477.00485.0077003685600
2016-09-27489.00494.00485.00490.00104005069700
2016-09-26503.00503.00494.00496.00192009588900
2016-09-23490.00499.00490.00495.0068003357300
2016-09-21510.00510.00478.00490.00189009309800
2016-09-20493.00515.00493.00512.005010025286200
2016-09-16492.00519.00483.00500.008340041513500
2016-09-15484.00500.00468.00476.004140020146900
2016-09-14476.00519.00475.00484.0012780062534400
2016-09-13455.00469.00454.00468.00151006909700
2016-09-12451.00457.00451.00455.0077003485600
2016-09-09450.00453.00450.00450.00110004950300
2016-09-08450.00453.00450.00450.00103004640400
2016-09-07450.00452.00450.00452.001100495900
2016-09-06450.00452.00449.00450.00216009726100
2016-09-05450.00450.00443.00450.00148006656800
2016-09-02459.00460.00451.00455.0044002016800
2016-09-01440.00444.00440.00442.00103004544600
2016-08-31440.00444.00440.00442.00154006804800
2016-08-30440.00441.00436.00440.0039001713800
2016-08-29444.00444.00440.00440.002100928300
2016-08-26442.00442.00442.00442.00400176800
2016-08-25445.00445.00444.00445.0078003469900
2016-08-24445.00445.00444.00444.0037001646300
2016-08-23439.00443.00439.00442.001700751100
2016-08-22443.00445.00443.00443.0028001241200
2016-08-19443.00443.00443.00443.001800797400
2016-08-18445.00445.00442.00443.0029001286600
2016-08-17438.00445.00438.00445.0048002126200
2016-08-16445.00445.00443.00443.001600711100
2016-08-15445.00445.00440.00444.0058002577100
2016-08-12445.00446.00443.00445.0026001154800
2016-08-10443.00447.00443.00447.00700312300
2016-08-09444.00444.00440.00444.001900839700
2016-08-08440.00441.00440.00441.0080003522200
2016-08-05439.00441.00439.00440.0037001627800
2016-08-04440.00440.00439.00439.0068002990900
2016-08-03440.00444.00440.00442.00182008017600
2016-08-02438.00455.00434.00440.00217009545100
2016-08-01458.00463.00457.00460.001400642600
2016-07-29456.00459.00455.00456.0037001686100
2016-07-28458.00460.00457.00458.0037001697000
2016-07-27458.00464.00456.00460.0030001375900
2016-07-26460.00464.00460.00464.0027001243900
2016-07-25470.00470.00460.00460.0054002508600
2016-07-22472.00472.00469.00469.0052002452800
2016-07-21470.00480.00470.00472.001400663800
2016-07-20470.00470.00469.00469.002100986900
2016-07-19468.00473.00468.00468.00147006882300
2016-07-15465.00468.00465.00468.001300606100
2016-07-14464.00465.00464.00465.00700325300
2016-07-13461.00465.00461.00465.001100510300
2016-07-12459.00465.00459.00463.0022001014400
2016-07-11456.00465.00456.00459.0030001379400
2016-07-08460.00460.00460.00460.0010046000
2016-07-07459.00461.00456.00456.00300137600
2016-07-06460.00460.00460.00460.001400644000
2016-07-05456.00468.00456.00467.0030001382200
2016-07-04470.00470.00460.00460.0024001117000
2016-07-01470.00470.00467.00468.001600750300
2016-06-30465.00465.00465.00465.0020093000
2016-06-29449.00460.00449.00460.001200541900
2016-06-28450.00450.00449.00449.001300584700
2016-06-27443.00451.00443.00447.0036001617700
2016-06-24461.00462.00440.00443.0070003151800
2016-06-23460.00460.00456.00458.0030001373500
2016-06-22468.00470.00460.00460.0067003131900
2016-06-21465.00465.00465.00465.0040001860000
2016-06-20474.00474.00465.00465.0039001830400
2016-06-17463.00463.00463.00463.00600277800
2016-06-16463.00464.00450.00450.0053002428200
2016-06-15469.00469.00462.00463.0044002046900
2016-06-14471.00471.00468.00469.0060002819100
2016-06-13471.00472.00471.00471.0030001414200
2016-06-10470.00471.00467.00471.0043002018600
2016-06-09475.00475.00470.00470.001000471100
2016-06-08471.00471.00470.00470.0028001317000
2016-06-07468.00471.00468.00471.001400658300
2016-06-06479.00479.00467.00467.001300611600
2016-06-03474.00474.00471.00471.00800378300
2016-06-02480.00480.00475.00480.0021001007000
2016-06-01472.00472.00472.00472.00600283200
2016-05-31470.00471.00470.00471.001200564100
2016-05-30470.00473.00465.00470.0056002620800
2016-05-27470.00470.00469.00469.0075003524400
2016-05-26472.00472.00470.00470.001300611400
2016-05-25475.00475.00472.00472.00400189100
2016-05-24473.00473.00473.00473.0020094600
2016-05-23472.00473.00472.00473.00900425000
2016-05-20470.00472.00470.00472.001300612200
2016-05-19466.00470.00466.00470.0023001076700
2016-05-18480.00480.00465.00466.0031001466200
2016-05-17472.00473.00468.00468.0035001648200
2016-05-16476.00476.00472.00472.0024001140700
2016-05-13476.00479.00475.00475.0032001522400
2016-05-12480.00480.00479.00480.0042002015500
2016-05-11480.00485.00480.00480.0067003222400
2016-05-10475.00485.00475.00485.0041001976300
2016-05-09478.00482.00478.00481.002000960800
2016-05-06491.00491.00481.00481.0023001115300
2016-05-02481.00493.00481.00481.0022001062300
2016-04-28486.00490.00486.00489.0045002200600
2016-04-27486.00486.00486.00486.0022001069200
2016-04-26493.00493.00486.00486.0044002145100
2016-04-25490.00493.00483.00493.0094004607300
2016-04-22483.00487.00483.00485.0061002959000
2016-04-21477.00481.00475.00481.0022001051600
2016-04-20477.00480.00477.00477.0025001194200
2016-04-19490.00490.00471.00477.0035001681500
2016-04-18479.00479.00470.00470.001700806500
2016-04-15464.00474.00464.00474.00800374400
2016-04-14465.00466.00460.00464.0028001291800
2016-04-13458.00462.00458.00460.00176008064500
2016-04-12455.00461.00455.00456.0065002960200
2016-04-11464.00464.00452.00452.00500230100
2016-04-08450.00460.00442.00460.002100943300
2016-04-07457.00465.00456.00465.0025001142200
2016-04-06460.00463.00454.00455.001900868600
2016-04-05467.00467.00454.00467.0024001105700
2016-04-04474.00475.00470.00475.0037001752500
2016-04-01483.00491.00475.00475.0052002498100
2016-03-31497.00500.00491.00491.0029001436700
2016-03-30498.00498.00491.00497.006610032916100
2016-03-29504.00504.00498.00498.0020001001600
2016-03-28500.00506.00495.00506.0091004570000
2016-03-25499.00501.00495.00501.0055002751300
2016-03-24498.00501.00498.00501.001600798900
2016-03-23499.00500.00497.00500.001700847800
2016-03-22497.00501.00497.00499.0031001542400
2016-03-18498.00500.00497.00500.0046002290800
2016-03-17490.00498.00490.00498.00900445400
2016-03-16495.00498.00494.00498.001700841500
2016-03-15494.00494.00492.00492.001400691100
2016-03-14485.00494.00485.00494.001800878500
2016-03-11475.00481.00472.00481.0027001288200
2016-03-10475.00482.00474.00475.001900907700
2016-03-09490.00490.00470.00470.00101004808700
2016-03-08483.00503.00483.00495.0039001934100
2016-03-07478.00481.00473.00478.0029001380600
2016-03-04462.00475.00462.00475.0057002669100
2016-03-03456.00464.00456.00464.002000921700
2016-03-02453.00461.00453.00456.0035001591100
2016-03-01456.00456.00448.00449.0032001442400
2016-02-29450.00458.00450.00456.0026001181300
2016-02-26450.00453.00449.00449.0033001484800
2016-02-25447.00448.00446.00447.001100491700
2016-02-24454.00455.00441.00447.002200988900
2016-02-23457.00457.00454.00454.001400637700
2016-02-22455.00460.00455.00455.0033001503300
2016-02-19454.00458.00454.00455.001700773000
2016-02-18476.00476.00451.00454.0046002132300
2016-02-17452.00453.00441.00443.0037001651800
2016-02-16455.00459.00451.00452.0035001590300
2016-02-15431.00462.00431.00462.0055002387500
2016-02-12444.00444.00414.00419.00219009254600
2016-02-10462.00463.00444.00444.00126005696500
2016-02-09481.00481.00461.00461.00189008883700
2016-02-08480.00481.00474.00481.0044002101200
2016-02-05482.00495.00479.00480.00142006830800
2016-02-04492.00493.00485.00485.0092004508600
2016-02-03503.00503.00493.00495.00149007400200
2016-02-02510.00510.00504.00504.0039001982800
2016-02-01518.00518.00504.00511.0063003201000
2016-01-29499.00513.00495.00502.0030001500300
2016-01-28494.00499.00493.00499.0081004004300
2016-01-27490.00495.00490.00494.0022001084500
2016-01-26493.00493.00489.00489.0026001275100
2016-01-25488.00499.00488.00493.0045002225400
2016-01-22475.00492.00475.00486.0046002206500
2016-01-21476.00492.00474.00474.002100010053000
2016-01-20503.00503.00492.00492.00159007908100
2016-01-19510.00510.00504.00505.0071003592100
2016-01-18505.00506.00497.00504.00167008371600
2016-01-15509.00509.00504.00506.0046002327700
2016-01-14507.00510.00500.00506.00140007063700
2016-01-13505.00512.00505.00507.00114005793100
2016-01-12524.00524.00502.00502.002400012221000
2016-01-08523.00524.00516.00518.0046002387200
2016-01-07516.00526.00515.00526.0065003360500
2016-01-06521.00525.00516.00516.0094004878900
2016-01-05526.00526.00522.00522.0043002252500
2016-01-04525.00527.00521.00521.0098005142800
2015-12-30517.00523.00517.00522.0063003272100
2015-12-29513.00517.00512.00517.00105005400400
2015-12-28506.00510.00503.00508.0066003341900
2015-12-25509.00509.00500.00500.005060025551600
2015-12-24505.00511.00505.00510.00185009364300
2015-12-22511.00515.00510.00510.0095004868100
2015-12-21515.00518.00509.00518.00176009030400
2015-12-18517.00519.00514.00514.003310017121500
2015-12-17523.00523.00514.00517.00139007201800
2015-12-16523.00524.00512.00513.005120026467300
2015-12-15528.00529.00522.00523.002520013264200
2015-12-14531.00531.00527.00528.002610013789600
2015-12-11531.00535.00531.00534.00137007300300
2015-12-10530.00538.00530.00531.00155008240600
2015-12-09533.00534.00530.00530.002000010627400
2015-12-08533.00535.00531.00533.002430012952800
2015-12-07538.00539.00531.00532.003700019779700
2015-12-04539.00540.00535.00538.002770014892500
2015-12-03545.00545.00538.00541.005120027691500
2015-12-02544.00545.00542.00542.002880015659200
2015-12-01546.00547.00545.00545.00180009818200
2015-11-30546.00549.00545.00545.00127006929400
2015-11-27549.00549.00545.00546.0049002678100

   ※ 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