[6494 JQスタンダード] NFK-HD 日足 時系列データ

[6494 JQスタンダード] NFK-HD (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12130.00130.00121.00121.001063000133097600
2013-07-11118.00125.00116.00125.0063900076936100
2013-07-10123.00129.00119.00120.001669300205654500
2013-07-09119.00133.00117.00124.006328800786203600
2013-07-08115.00116.00110.00113.00907200102779400
2013-07-05111.00116.00111.00114.0082360093337200
2013-07-04109.00117.00107.00114.001086600122374400
2013-07-03110.00110.00107.00108.0064000069346900
2013-07-02113.00114.00109.00111.0082850091834400
2013-07-01116.00116.00107.00113.0078350087904900
2013-06-28109.00117.00108.00115.001584400179144600
2013-06-27108.00113.0098.00105.001885400199174800
2013-06-26122.00124.00103.00105.002470900279203000
2013-06-25121.00135.00120.00122.003044700382918600
2013-06-24130.00142.00122.00124.006854100907000000
2013-06-21110.00149.00103.00139.00114278001455184900
2013-06-20123.00132.00102.00108.008492600989406100
2013-06-19116.00116.00116.00116.001907300221246800
2013-06-1884.0086.0084.0086.0038230032436400
2013-06-1782.0084.0082.0083.0037510031007000
2013-06-1484.0084.0082.0083.0017400014475700
2013-06-1383.0083.0081.0083.0023650019454800
2013-06-1283.0085.0082.0085.0013800011473500
2013-06-1186.0087.0083.0085.0034840029772700
2013-06-1084.0086.0082.0086.0039340032912900
2013-06-0779.0081.0075.0079.0096820075347800
2013-06-0685.0087.0081.0083.0048830041250900
2013-06-0588.0091.0087.0087.0030640027284700
2013-06-0488.0090.0086.0088.0041580036545000
2013-06-0393.0093.0088.0090.0036130032691400
2013-05-3196.0096.0092.0093.0024400022800600
2013-05-3094.0096.0092.0093.0031490029505800
2013-05-2995.0098.0094.0097.0044200042499800
2013-05-2893.0095.0092.0095.0028460026540100
2013-05-2797.0097.0093.0093.0031400029938500
2013-05-24100.00103.0095.0097.0061630060395800
2013-05-23105.00106.0097.0098.0089240089718400
2013-05-22108.00109.00105.00107.0075190080068100
2013-05-21109.00113.00108.00109.0069530076575900
2013-05-20105.00110.00105.00107.0056330060628400
2013-05-17103.00109.0099.00109.0078840082460300
2013-05-16105.00109.0095.00103.001253900127484500
2013-05-15119.00119.00106.00107.001720900195590200
2013-05-14120.00122.00111.00119.002879900335209500
2013-05-13134.00142.00132.00136.001010200138371800
2013-05-10132.00133.00125.00131.00966000123825000
2013-05-09138.00139.00128.00131.001470300197120500
2013-05-08144.00145.00136.00140.001405800197491200
2013-05-07144.00149.00143.00146.001313700191067900
2013-05-02146.00152.00141.00141.003035400444363200
2013-05-01136.00147.00134.00143.002260400319679200
2013-04-30132.00141.00128.00136.001722700232164800
2013-04-26130.00143.00123.00136.003705400486519900
2013-04-25130.00154.00123.00136.00119858001633700900
2013-04-24111.00120.00108.00116.002956300336198900
2013-04-23100.00108.0097.00108.002083000214164400
2013-04-2298.00102.0096.00100.001375000136514300
2013-04-1993.0096.0092.0096.0087630082719900
2013-04-1894.0097.0089.0091.002161000203561900
2013-04-1790.0095.0088.0095.001188000108766300
2013-04-1688.0090.0086.0090.0026310023106400
2013-04-1588.0090.0087.0090.0024570021784800
2013-04-1288.0089.0087.0089.0025420022431600
2013-04-1188.0089.0087.0088.0026850023545400
2013-04-1089.0089.0086.0088.0019410016938400
2013-04-0985.0089.0085.0088.0053030046085500
2013-04-0884.0086.0083.0086.0024980021071300
2013-04-0582.0084.0081.0081.0026020021408200
2013-04-0482.0082.0080.0082.0015790012795800
2013-04-0380.0083.0080.0082.0016670013580100
2013-04-0279.0082.0073.0082.0035320027584500
2013-04-0186.0086.0079.0081.0036100029996800
2013-03-2987.0088.0085.0086.0019450016744100
2013-03-2888.0089.0086.0087.0023890020701800
2013-03-2786.0089.0086.0088.001064009292900
2013-03-2687.0087.0085.0086.00890007646500
2013-03-2585.0089.0085.0087.0033510028995600
2013-03-2286.0087.0084.0086.0034400029290600
2013-03-2186.0087.0085.0087.0041920035911000
2013-03-1988.0088.0086.0086.0025540022162200
2013-03-1887.0089.0086.0088.0025870022752400
2013-03-1588.0089.0086.0088.0040250035280100
2013-03-1490.0090.0088.0090.0024480021722600
2013-03-1390.0091.0089.0090.001102009872400
2013-03-1292.0093.0089.0089.0039960036288200
2013-03-1191.0092.0090.0092.0024460022285500
2013-03-0891.0092.0088.0089.0040520036177400
2013-03-0789.0093.0089.0090.0064090058000500
2013-03-0688.0089.0087.0088.0024590021612600
2013-03-0588.0089.0087.0088.0025490022469600
2013-03-0489.0090.0087.0089.0027670024515100
2013-03-0190.0090.0088.0089.0036740032633700
2013-02-2890.0093.0088.0090.0062380056215500
2013-02-2785.0091.0085.0089.00105950093888800
2013-02-2684.0085.0083.0084.0030770025837000
2013-02-2583.0084.0082.0084.0023220019290000
2013-02-2283.0083.0082.0082.0021070017343800
2013-02-2184.0085.0083.0084.0013920011667000
2013-02-2084.0086.0084.0084.0034260029004000
2013-02-1983.0085.0082.0084.0039260032855700
2013-02-1881.0084.0080.0084.0029180023914200
2013-02-1583.0084.0075.0080.0091080072223900
2013-02-1484.0084.0081.0084.0065600054324300
2013-02-1385.0091.0083.0084.002437300209063100
2013-02-12102.00103.0096.00100.0084250083923700
2013-02-08103.00105.0097.00101.0083810084455700
2013-02-0798.00105.0098.00102.001507900153249900
2013-02-0695.0097.0094.0097.0052940050288300
2013-02-0595.0096.0093.0095.0037640035551000
2013-02-0496.0098.0096.0096.0029930028898800
2013-02-0197.0097.0095.0096.0030630029301900
2013-01-3198.0099.0095.0097.0033360032319800
2013-01-3096.0099.0095.0098.0043470042138500
2013-01-2998.0099.0094.0097.0077840074912900
2013-01-28100.00101.0095.0098.0071920070985500
2013-01-2596.00100.0095.0098.0090990088700700
2013-01-2496.0096.0093.0095.0046010043334200
2013-01-2392.0096.0090.0094.001088000101983700
2013-01-2291.0092.0088.0092.0079750071998200
2013-01-2193.0094.0088.0091.001337700121732500
2013-01-1896.00103.0090.0092.007862000766167400
2013-01-1789.0092.0084.0088.0085640075074200
2013-01-1693.0093.0087.0090.0083010074803300
2013-01-1589.0095.0089.0093.001197100110139600
2013-01-1188.0089.0086.0088.0045670040065000
2013-01-1084.0088.0083.0088.0055240047245000
2013-01-0984.0085.0080.0085.0093870077797900
2013-01-0887.0089.0084.0085.0093380080469400
2013-01-0783.0087.0081.0087.001554900131643300
2013-01-0481.0085.0080.0083.0083480068692800
2012-12-2881.0081.0077.0080.0090800071832100
2012-12-2776.0083.0075.0081.001309400104224200
2012-12-2673.0078.0073.0075.0060060045507200
2012-12-2573.0074.0071.0074.0032730023674400
2012-12-2172.0073.0071.0072.0031840022992600
2012-12-2072.0072.0070.0072.0034940024853600
2012-12-1972.0073.0071.0073.0022640016303900
2012-12-1874.0074.0071.0072.0045300032770800
2012-12-1773.0074.0072.0074.0028410020799900
2012-12-1472.0075.0072.0073.0037710027716200
2012-12-1374.0075.0073.0073.0025620018845600
2012-12-1270.0075.0069.0074.0081850059109500
2012-12-1172.0072.0069.0071.0046150032518200
2012-12-1074.0075.0071.0071.0033880024548800
2012-12-0775.0077.0073.0073.0051720038823800
2012-12-0672.0074.0071.0073.0055050040067700
2012-12-0571.0072.0070.0071.0015030010673000
2012-12-0470.0072.0069.0071.0026430018591000
2012-12-0372.0072.0070.0072.0036300025841200
2012-11-3072.0073.0071.0071.0027340019635300
2012-11-2973.0074.0070.0071.0080420057784900
2012-11-2874.0075.0073.0074.0053490039511600
2012-11-2778.0078.0074.0075.00104670079818200
2012-11-2681.0083.0078.0079.00108790087497000
2012-11-2276.0080.0074.0080.0089030067841900
2012-11-2178.0081.0074.0074.002006300156892100
2012-11-2070.0082.0069.0076.004264500329251800
2012-11-1972.0072.0068.0070.0092280064396800
2012-11-1671.0074.0070.0071.0091740065550800
2012-11-1569.0073.0068.0070.0069660048421200
2012-11-1472.0073.0067.0070.00128760088802200
2012-11-1381.0081.0069.0070.003542000260821300
2012-11-1277.0087.0077.0081.002438600200787500
2012-11-0980.0084.0077.0077.002491400197708900
2012-11-0890.0092.0080.0080.003960000339675600
2012-11-07103.00104.0091.0097.005233800511520800
2012-11-0683.00100.0082.0098.007902300714969400
2012-11-0578.0081.0070.0078.002110800160049700
2012-11-0270.0081.0070.0077.003495700266798000
2012-11-0165.0071.0064.0070.00134540089759800
2012-10-3162.0065.0061.0065.0079930050374400
2012-10-3061.0063.0060.0061.00115890070896500
2012-10-2960.0060.0059.0060.001176006956700
2012-10-2660.0060.0058.0060.0025570015100600
2012-10-2559.0060.0057.0060.0034660020255100
2012-10-2460.0061.0058.0059.0057280034088500
2012-10-2358.0061.0057.0061.00125280073321300
2012-10-2255.0058.0055.0058.0056590031800400
2012-10-1955.0056.0054.0056.00889004899600
2012-10-1855.0056.0054.0056.0021330011732200
2012-10-1755.0056.0054.0055.001548008485600
2012-10-1654.0055.0054.0054.0019880010885900
2012-10-1554.0055.0053.0054.00763004120400
2012-10-1253.0055.0053.0055.001176006350400
2012-10-1153.0054.0052.0053.0022890012156500
2012-10-1054.0054.0053.0054.0018570010022700
2012-10-0955.0055.0054.0054.001362007459300
2012-10-0554.0055.0053.0055.00754004096900
2012-10-0454.0055.0053.0054.00957005142200
2012-10-0354.0055.0053.0054.001125006085500
2012-10-0253.0054.0053.0054.00872004706900
2012-10-0154.0054.0053.0053.00493002618100
2012-09-2853.0054.0052.0053.00875004638700
2012-09-2753.0054.0052.0053.00863004582800
2012-09-2654.0054.0052.0053.001768009376400
2012-09-2554.0054.0053.0054.001201006477300
2012-09-2454.0055.0053.0054.001020005505900
2012-09-2156.0056.0053.0055.0026020014198500
2012-09-2057.0058.0055.0055.0042520023918100
2012-09-1955.0057.0055.0057.0042160023561600
2012-09-1855.0055.0054.0055.00903004950800
2012-09-1454.0055.0054.0054.0024640013440600
2012-09-1352.0054.0052.0054.0021710011436900
2012-09-1251.0053.0051.0051.001591008243600
2012-09-1152.0052.0050.0051.0030180015477900
2012-09-1052.0053.0052.0053.00326001700200
2012-09-0752.0053.0052.0052.001803009438300
2012-09-0651.0052.0051.0051.00812004144700
2012-09-0553.0053.0050.0051.0045890023642800
2012-09-0454.0055.0052.0054.0029280015555100
2012-09-0356.0056.0053.0054.001827009929400
2012-08-3156.0056.0054.0055.001663009149200
2012-08-3056.0058.0055.0056.0042180023860500
2012-08-2954.0055.0053.0055.0024880013446800
2012-08-2855.0056.0053.0054.0025050013632100
2012-08-2756.0056.0054.0056.0028550015739800
2012-08-2456.0056.0055.0055.0021140011684600
2012-08-2356.0057.0055.0056.0031530017684400
2012-08-2258.0058.0056.0057.0026990015378000
2012-08-2159.0060.0057.0057.0039120022882800
2012-08-2062.0062.0059.0059.0058280035317500
2012-08-1760.0062.0058.0062.0089510054079300
2012-08-1656.0061.0056.0059.00131460077053900
2012-08-1555.0058.0054.0057.0089200050157800
2012-08-1454.0055.0053.0055.0060580032509400
2012-08-1361.0062.0054.0055.002254100130819200
2012-08-1050.0051.0050.0051.0036570018432000
2012-08-0951.0052.0050.0051.0035780018332000
2012-08-0855.0055.0051.0052.0061240032569700
2012-08-0755.0059.0053.0055.002467100138693600
2012-08-0649.0052.0048.0052.0033860016978400
2012-08-0348.0049.0048.0049.0023520011420100
2012-08-0249.0050.0048.0049.0020810010192800
2012-08-0151.0051.0049.0049.0022960011351000
2012-07-3150.0051.0049.0051.0020660010248400
2012-07-3050.0052.0049.0050.0030150015122500
2012-07-2749.0050.0048.0048.0020590010092100
2012-07-2650.0050.0048.0050.00866004213500
2012-07-2549.0050.0048.0050.001943009392600
2012-07-2447.0052.0047.0050.0047590023347500
2012-07-2348.0049.0047.0047.0030410014514400
2012-07-2051.0052.0050.0050.0027640014047000
2012-07-1951.0053.0050.0053.001819009275800
2012-07-1853.0053.0051.0051.0027230014197000
2012-07-1755.0055.0052.0052.001546008220000
2012-07-1354.0055.0053.0054.001792009685100
2012-07-1258.0059.0055.0055.0048140026996200
2012-07-1159.0060.0058.0059.0024760014583100
2012-07-1060.0060.0058.0058.0034730020629600
2012-07-0960.0061.0058.0060.0033970020113100

   ※ 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