[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 
2017-12-13627.00629.00623.00623.0099006188400
2017-12-12615.00635.00615.00627.003800023693200
2017-12-11616.00617.00613.00613.0094005785700
2017-12-08614.00614.00610.00611.0055003366900
2017-12-07602.00618.00602.00614.002610015932800
2017-12-06613.00613.00600.00601.001650010009300
2017-12-05615.00617.00599.00607.003090018729400
2017-12-04631.00640.00618.00621.002200013880700
2017-12-01620.00642.00617.00636.004360027526900
2017-11-30628.00629.00618.00622.00119007401000
2017-11-29618.00631.00615.00628.003530021990500
2017-11-28617.00619.00610.00610.0093005709000
2017-11-27615.00624.00609.00617.003650022483600
2017-11-24604.00616.00604.00610.002510015314300
2017-11-22597.00608.00597.00606.003390020417500
2017-11-21587.00604.00586.00599.003660021789500
2017-11-20582.00589.00579.00585.00151008829500
2017-11-17585.00586.00580.00582.003210018744400
2017-11-16568.00587.00567.00584.002030011669900
2017-11-15585.00591.00567.00568.004220024239800
2017-11-14592.00594.00583.00585.003430020147200
2017-11-13603.00603.00578.00594.004750028055900
2017-11-10585.00606.00583.00602.004150024560400
2017-11-09635.00648.00565.00587.00171300105310800
2017-11-08582.00657.00578.00625.00217100132210300
2017-11-07575.00582.00570.00575.002400013797500
2017-11-06581.00587.00575.00578.003320019205400
2017-11-02579.00588.00575.00581.002690015691500
2017-11-01567.00575.00565.00574.008050045920400
2017-10-31565.00587.00562.00587.004710027108800
2017-10-30567.00570.00560.00566.002700015283300
2017-10-27565.00577.00549.00561.008200046069600
2017-10-26569.00575.00560.00568.003300018651600
2017-10-25576.00595.00567.00578.006820039748700
2017-10-24571.00579.00567.00579.003490020000900
2017-10-23567.00574.00565.00568.002010011474100
2017-10-20564.00565.00560.00565.00119006694700
2017-10-19564.00570.00562.00566.002900016451300
2017-10-18566.00569.00563.00564.00153008669400
2017-10-17565.00566.00559.00566.00147008275000
2017-10-16568.00568.00561.00562.002090011789000
2017-10-13561.00569.00561.00568.002500014127100
2017-10-12559.00568.00557.00562.003270018380600
2017-10-11560.00570.00554.00556.003170017798400
2017-10-10543.00559.00543.00554.002460013448200
2017-10-06552.00559.00544.00544.002820015545200
2017-10-05540.00565.00536.00550.0011710064464900
2017-10-04544.00544.00541.00542.0083004502400
2017-10-03543.00545.00540.00545.003260017686900
2017-10-02550.00550.00542.00543.0070003815600
2017-09-29545.00547.00544.00544.00158008622100
2017-09-28547.00547.00539.00545.0075004079800
2017-09-27539.00545.00534.00537.00136007321700
2017-09-26556.00556.00542.00542.00150008247600
2017-09-25549.00557.00548.00553.0083004603600
2017-09-22550.00552.00546.00551.0054002965100
2017-09-21547.00553.00547.00548.0040002196500
2017-09-20546.00551.00545.00548.003490019078100
2017-09-19555.00556.00552.00556.00113006268200
2017-09-15554.00555.00548.00551.0043002369900
2017-09-14550.00555.00546.00552.0060003307200
2017-09-13555.00555.00549.00550.00121006687400
2017-09-12542.00555.00537.00545.002010010993600
2017-09-11532.00543.00531.00535.00139007453800
2017-09-08534.00538.00532.00537.0067003589800
2017-09-07529.00537.00526.00531.0073003873300
2017-09-06521.00533.00512.00529.002060010732300
2017-09-05551.00551.00532.00532.002720014723900
2017-09-04570.00570.00553.00555.003370018924900
2017-09-01543.00578.00541.00564.009650054172700
2017-08-31540.00540.00528.00538.0087004637400
2017-08-30536.00539.00534.00534.0056003012900
2017-08-29537.00539.00533.00539.0034001821900
2017-08-28538.00539.00536.00539.0084004512600
2017-08-25536.00545.00533.00533.003060016413400
2017-08-24529.00529.00525.00529.0071003748200
2017-08-23520.00525.00517.00523.002360012318600
2017-08-22518.00519.00518.00518.0037001916800
2017-08-21518.00519.00515.00515.0078004036000
2017-08-18518.00518.00509.00518.0038001954100
2017-08-17511.00514.00510.00514.0024001224900
2017-08-16512.00516.00501.00510.00115005824300
2017-08-15511.00515.00510.00515.0027001382600
2017-08-14508.00512.00500.00510.00125006307300
2017-08-10512.00518.00512.00518.001200619000
2017-08-09523.00523.00510.00511.0080004121900
2017-08-08518.00525.00515.00519.002120011020900
2017-08-07514.00515.00512.00515.0021001078100
2017-08-04510.00514.00510.00514.0060003080200
2017-08-03511.00511.00501.00511.00178009040400
2017-08-02525.00529.00504.00511.008520044355500
2017-08-01524.00525.00519.00525.002010010522700
2017-07-31518.00520.00518.00520.001200623000
2017-07-28518.00520.00518.00518.0025001298200
2017-07-27516.00521.00516.00520.0093004834400
2017-07-26516.00518.00515.00515.00600309900
2017-07-25516.00518.00516.00518.0024001239300
2017-07-24514.00514.00512.00512.001500769800
2017-07-21516.00520.00511.00513.0077003969400
2017-07-20511.00514.00510.00514.0044002249000
2017-07-19516.00516.00510.00512.002910014939400
2017-07-18511.00515.00510.00514.0096004921900
2017-07-14509.00512.00509.00512.0030001532500
2017-07-13509.00512.00507.00508.0057002902100
2017-07-12511.00511.00508.00508.0070003563700
2017-07-11514.00514.00514.00514.00700359800
2017-07-10514.00514.00514.00514.0033001696200
2017-07-07512.00515.00505.00505.00143007252500
2017-07-06516.00516.00512.00512.0025001288600
2017-07-05513.00516.00513.00516.0022001134100
2017-07-04517.00517.00512.00512.0036001854300
2017-07-03515.00517.00514.00516.0049002526000
2017-06-30510.00513.00510.00510.0066003372300
2017-06-29512.00512.00509.00510.0035001785500
2017-06-28510.00512.00508.00508.00152007753500
2017-06-27509.00511.00506.00510.0036001832700
2017-06-26508.00509.00506.00509.0036001829300
2017-06-23506.00509.00503.00508.0051002576100
2017-06-22507.00507.00507.00507.00300152100
2017-06-21509.00509.00503.00507.0054002727100
2017-06-20509.00509.00505.00509.0026001321600
2017-06-19504.00509.00504.00504.0028001414700
2017-06-16506.00506.00504.00504.0049002476200
2017-06-15507.00509.00507.00509.001100558500
2017-06-14509.00509.00507.00507.0020001014500
2017-06-13507.00510.00507.00509.0022001119700
2017-06-12508.00510.00507.00507.0050002540000
2017-06-09506.00508.00506.00508.001500760600
2017-06-08508.00508.00506.00507.0020001014400
2017-06-07503.00510.00503.00508.0033001672100
2017-06-06503.00510.00503.00508.0052002622000
2017-06-05510.00510.00507.00510.00600305200
2017-06-02508.00514.00506.00511.0066003365200
2017-06-01513.00513.00501.00508.0032001626800
2017-05-31505.00514.00505.00514.0028001425000
2017-05-30510.00514.00510.00511.001100563900
2017-05-29515.00515.00509.00509.0042002158900
2017-05-26510.00513.00509.00513.00900459300
2017-05-25505.00514.00505.00513.0040002044100
2017-05-24505.00509.00505.00509.00800406400
2017-05-23510.00514.00506.00509.0038001937900
2017-05-22504.00510.00504.00510.0033001672000
2017-05-19500.00510.00500.00500.0056002809700
2017-05-18508.00508.00496.00500.0080004010000
2017-05-17510.00510.00505.00510.0051002588000
2017-05-16510.00512.00508.00508.0032001628800
2017-05-15513.00513.00507.00508.0044002238700
2017-05-12508.00515.00507.00509.0046002343300
2017-05-11510.00516.00510.00511.0035001792500
2017-05-10508.00510.00505.00510.0064003252700
2017-05-09511.00515.00510.00511.0060003074300
2017-05-08515.00516.00511.00511.00140007189900
2017-05-02534.00534.00512.00517.002450012808400
2017-05-01535.00538.00534.00538.0080004284600
2017-04-28523.00536.00523.00530.002440012918500
2017-04-27521.00521.00510.00519.001200619100
2017-04-26515.00515.00512.00515.00300154200
2017-04-25515.00515.00512.00512.00400205400
2017-04-24518.00518.00510.00510.0048002481000
2017-04-21505.00523.00505.00507.0030001543300
2017-04-20500.00500.00500.00500.001500750000
2017-04-19487.00495.00487.00495.0021001028700
2017-04-18490.00491.00486.00487.0042002054800
2017-04-17480.00486.00477.00484.00102004922100
2017-04-14480.00484.00476.00480.0060002865800
2017-04-13485.00485.00475.00484.0088004204300
2017-04-12493.00495.00490.00490.0033001625800
2017-04-11506.00510.00499.00499.0026001307700
2017-04-10501.00501.00496.00498.0036001795700
2017-04-07490.00502.00490.00502.0091004512700
2017-04-06507.00507.00496.00498.001500749300
2017-04-05505.00510.00501.00501.0065003273400
2017-04-04514.00515.00506.00506.0053002719600
2017-04-03513.00513.00505.00511.0069003512800
2017-03-31529.00529.00522.00522.0055002887900
2017-03-30525.00526.00525.00526.001400735900
2017-03-29530.00530.00520.00530.001600843800
2017-03-28533.00538.00532.00537.00105005608900
2017-03-27528.00533.00528.00531.0066003505100
2017-03-24534.00535.00529.00533.001800956100
2017-03-23525.00536.00525.00527.0075003968800
2017-03-22529.00531.00526.00526.0034001795200
2017-03-21528.00531.00528.00530.0076004018600
2017-03-17530.00533.00530.00531.001500796500
2017-03-16538.00538.00529.00530.0038002021800
2017-03-15534.00537.00534.00536.0050002675300
2017-03-14529.00536.00528.00533.0065003444100
2017-03-13530.00533.00529.00529.0059003125200
2017-03-10533.00537.00526.00532.00104005526200
2017-03-09530.00531.00527.00530.0023001217800
2017-03-08529.00534.00529.00530.0031001644600
2017-03-07530.00534.00526.00528.0062003279300
2017-03-06533.00538.00530.00530.0024001277800
2017-03-03530.00533.00530.00531.0028001487700
2017-03-02534.00534.00529.00530.0050002658100
2017-03-01535.00535.00529.00529.0052002768000
2017-02-28530.00532.00528.00528.0098005184000
2017-02-27531.00535.00530.00533.0065003448800
2017-02-24536.00536.00532.00534.0021001121600
2017-02-23530.00536.00530.00536.0072003822400
2017-02-22532.00536.00531.00531.0053002821700
2017-02-21535.00535.00532.00532.0047002509100
2017-02-20535.00536.00533.00533.0036001926000
2017-02-17535.00535.00532.00535.001600853600
2017-02-16538.00538.00531.00535.0097005181000
2017-02-15536.00536.00536.00536.001000536000
2017-02-14534.00536.00532.00532.0054002885100
2017-02-13536.00536.00530.00534.0038002025000
2017-02-10533.00537.00533.00533.0035001866500
2017-02-09533.00538.00533.00534.0042002249300
2017-02-08535.00535.00533.00533.00700373500
2017-02-07529.00534.00526.00533.0029001539700
2017-02-06526.00532.00526.00532.001000528700
2017-02-03529.00536.00526.00528.0071003753700
2017-02-02535.00535.00529.00535.0029001546900
2017-02-01535.00536.00520.00536.0072003834400
2017-01-31533.00542.00532.00538.00126006729100
2017-01-30543.00545.00536.00543.0064003458000
2017-01-27542.00546.00541.00543.0027001467900
2017-01-26541.00546.00539.00546.00125006786400
2017-01-25540.00546.00540.00541.00121006568900
2017-01-24531.00546.00531.00539.00149008052400
2017-01-23542.00542.00536.00536.0060003231100
2017-01-20538.00538.00526.00536.0091004848500
2017-01-19536.00538.00530.00538.0047002515700
2017-01-18539.00541.00527.00536.00157008415200
2017-01-17544.00544.00532.00536.0056003020900
2017-01-16550.00552.00540.00540.00125006836600
2017-01-13530.00552.00530.00545.004650025267800
2017-01-12515.00542.00512.00531.002310012087900
2017-01-11510.00512.00508.00512.0040002038700
2017-01-10501.00512.00501.00510.00167008472800
2017-01-06501.00503.00496.00501.0068003408600
2017-01-05500.00501.00500.00500.0072003603100
2017-01-04492.00502.00491.00496.002120010584800
2016-12-30493.00495.00491.00491.0026001281700
2016-12-29490.00493.00490.00493.0074003636400
2016-12-28487.00491.00485.00490.0068003322800
2016-12-27486.00487.00484.00484.00175008489500
2016-12-26489.00489.00485.00487.00115005611100
2016-12-22492.00492.00485.00486.00132006436300
2016-12-21493.00497.00493.00495.0066003261100
2016-12-20499.00499.00492.00495.0091004504100
2016-12-19496.00499.00494.00494.00163008087000
2016-12-16497.00498.00490.00496.0068003363000
2016-12-15495.00498.00491.00496.00152007526500
2016-12-14493.00493.00484.00487.00149007278900
2016-12-13489.00494.00485.00485.00140006857800
2016-12-12489.00490.00482.00489.00134006515400
2016-12-09488.00488.00482.00482.0087004221200

   ※ 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