[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 
2017-03-28533.00538.00532.00537.00105005608900
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
2016-12-08486.00488.00482.00485.00106005147700
2016-12-07484.00488.00479.00486.0092004443600
2016-12-06479.00483.00477.00483.00157007543200
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

   ※ 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