[6494 JQスタンダード] NFKホールディングス 日足 時系列データ

[6494 JQスタンダード] NFKホールディングス (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-1871.0073.0071.0073.001183008490300
2017-08-1773.0073.0072.0072.00416003020200
2017-08-1671.0073.0071.0073.001220008774900
2017-08-1572.0073.0071.0071.0016040011463900
2017-08-1476.0076.0068.0071.0095430068208700
2017-08-1078.0079.0077.0077.001169009091800
2017-08-0978.0079.0077.0079.0020570016019300
2017-08-0879.0079.0077.0078.001116008715900
2017-08-0779.0080.0077.0078.0024450019224200
2017-08-0478.0079.0077.0078.0018000014035100
2017-08-0380.0081.0078.0079.0015610012381100
2017-08-0279.0081.0079.0080.0013940011121100
2017-08-0182.0082.0078.0079.0052820042200300
2017-07-3183.0084.0081.0081.0030330024994000
2017-07-2889.0089.0083.0083.00109620092996700
2017-07-2792.0093.0088.0088.0058390052669700
2017-07-2689.0095.0087.0092.002317500212982400
2017-07-2593.0094.0087.0089.001270900113879200
2017-07-2485.0096.0083.0093.006147800561677000
2017-07-2181.0090.0080.0086.004045900344423200
2017-07-2078.0081.0078.0081.0051810041227200
2017-07-1978.0078.0076.0077.0018420014237200
2017-07-1878.0083.0077.0078.00101340081122600
2017-07-1479.0079.0077.0077.0024610019177600
2017-07-1379.0081.0077.0080.0058370046062400
2017-07-1277.0079.0076.0079.0027420021184000
2017-07-1176.0078.0075.0076.0036980028343600
2017-07-1075.0076.0074.0076.0016680012548500
2017-07-0774.0075.0074.0074.00712005278400
2017-07-0676.0077.0073.0073.0020410015254500
2017-07-0573.0077.0073.0076.0028030021116400
2017-07-0477.0077.0073.0073.0045420034014700
2017-07-0375.0078.0075.0076.0027510021001400
2017-06-3075.0075.0073.0075.0020080014971100
2017-06-2977.0078.0074.0076.0065360049457300
2017-06-2873.0082.0073.0079.002555700198287000
2017-06-2773.0074.0072.0073.0024420017857400
2017-06-2670.0073.0070.0073.0027990020047900
2017-06-2373.0073.0070.0070.0015210010775600
2017-06-2272.0073.0072.0072.0014380010364500
2017-06-2172.0072.0070.0072.0029290020856300
2017-06-2074.0074.0072.0073.0029810021758900
2017-06-1971.0074.0071.0074.0030220021813000
2017-06-1673.0074.0070.0071.0096700069222000
2017-06-1569.0076.0069.0075.002188200158234500
2017-06-1469.0070.0068.0068.0018910013042900
2017-06-1367.0070.0067.0068.0023300016063100
2017-06-1267.0068.0066.0068.00569003817100
2017-06-0967.0067.0066.0067.00864005758400
2017-06-0867.0068.0066.0067.00376002514600
2017-06-0767.0068.0067.0068.00616004127500
2017-06-0667.0068.0067.0068.00790005316000
2017-06-0567.0068.0067.0068.00354002385800
2017-06-0268.0068.0067.0068.00488003284600
2017-06-0167.0068.0067.0067.00751005051700
2017-05-3166.0067.0066.0067.00209001389000
2017-05-3067.0067.0066.0067.00490003247800
2017-05-2966.0067.0066.0067.00333002205000
2017-05-2667.0067.0066.0066.00280001865900
2017-05-2567.0068.0066.0067.00606004049100
2017-05-2466.0068.0066.0068.001219008145300
2017-05-2366.0067.0066.0067.00159001055900
2017-05-2266.0067.0065.0067.001077007113700
2017-05-1966.0067.0065.0065.00737004861300
2017-05-1865.0067.0065.0066.0016430010803400
2017-05-1766.0067.0065.0065.00327002156900
2017-05-1666.0066.0065.0066.00239001576100
2017-05-1565.0066.0065.0066.00525003442400
2017-05-1267.0067.0065.0066.00765004998600
2017-05-1167.0067.0066.0067.00159001062400
2017-05-1066.0067.0066.0066.00166001097800
2017-05-0967.0067.0065.0067.00189001260600
2017-05-0866.0067.0065.0067.00254001674200
2017-05-0266.0067.0065.0065.00564003713700
2017-05-0166.0066.0065.0066.00453002973500
2017-04-2865.0066.0064.0066.00568003723200
2017-04-2765.0065.0064.0065.00471003047700
2017-04-2664.0065.0064.0065.0013700890000
2017-04-2564.0065.0064.0064.00210001347300
2017-04-2465.0065.0064.0064.00301001947500
2017-04-2165.0065.0064.0065.00383002480300
2017-04-2064.0065.0064.0064.00803005147800
2017-04-1963.0064.0063.0064.00361002296800
2017-04-1863.0064.0063.0064.009500604700
2017-04-1763.0064.0063.0064.00337002127700
2017-04-1464.0064.0063.0064.004200267700
2017-04-1363.0064.0062.0063.001178007431800
2017-04-1265.0066.0064.0066.001443009391300
2017-04-1167.0068.0066.0066.001275008460800
2017-04-1067.0068.0066.0066.00554003678900
2017-04-0766.0068.0066.0067.00656004383500
2017-04-0668.0069.0066.0067.0025780017376900
2017-04-0568.0069.0068.0068.00287001954800
2017-04-0469.0069.0068.0069.00431002936100
2017-04-0370.0070.0068.0069.00464003188100
2017-03-3170.0070.0068.0068.00320002210900
2017-03-3069.0070.0068.0069.00278001917900
2017-03-2969.0069.0068.0069.00927006364100
2017-03-2868.0069.0068.0068.0028130019302800
2017-03-2770.0070.0068.0068.001034007114000
2017-03-2468.0070.0068.0069.001153007938400
2017-03-2369.0069.0068.0068.00283001937800
2017-03-2268.0069.0068.0068.0020580014083300
2017-03-2169.0070.0068.0068.00582004013300
2017-03-1770.0070.0069.0069.0015130010480000
2017-03-1669.0071.0069.0069.0040750028488200
2017-03-1568.0070.0068.0068.001186008166200
2017-03-1469.0069.0068.0068.001127007677700
2017-03-1369.0070.0068.0069.00452003103800
2017-03-1069.0070.0068.0068.00694004779300
2017-03-0969.0070.0068.0069.0042530029026000
2017-03-0869.0069.0068.0069.00497003424900
2017-03-0769.0070.0068.0068.0019410013368200
2017-03-0669.0070.0068.0068.0027170018818300
2017-03-0368.0070.0068.0069.00428002948000
2017-03-0269.0070.0068.0068.00483003329400
2017-03-0170.0070.0068.0069.00642004445300
2017-02-2870.0070.0068.0070.0015710010845600
2017-02-2769.0070.0069.0069.00231001594900
2017-02-2470.0070.0069.0069.00812005662000
2017-02-2370.0071.0069.0069.0023770016633900
2017-02-2269.0070.0069.0069.00578003989300
2017-02-2168.0070.0068.0069.00377002596100
2017-02-2069.0069.0068.0068.00959006614200
2017-02-1769.0070.0068.0068.00703004850300
2017-02-1669.0070.0068.0068.001179008134300
2017-02-1570.0070.0069.0069.00337002330000
2017-02-1470.0071.0068.0069.0056350039212700
2017-02-1372.0073.0071.0073.001370009885800
2017-02-1072.0073.0071.0072.00498003582500
2017-02-0971.0072.0071.0071.00954006833100
2017-02-0872.0072.0071.0072.001229008752700
2017-02-0771.0073.0070.0071.0054550039205600
2017-02-0670.0071.0070.0070.00391002740900
2017-02-0370.0071.0069.0071.0014590010237900
2017-02-0270.0071.0070.0070.00427003021100
2017-02-0170.0071.0069.0071.001226008582900
2017-01-3170.0071.0070.0070.00648004546900
2017-01-3071.0071.0070.0070.00793005565500
2017-01-2771.0072.0070.0071.00398002818200
2017-01-2671.0071.0070.0071.00646004577900
2017-01-2570.0071.0069.0071.00891006267500
2017-01-2470.0071.0069.0070.00645004513300
2017-01-2371.0071.0070.0070.00998007001600
2017-01-2071.0072.0070.0071.001181008381100
2017-01-1970.0073.0070.0071.0061730043981700
2017-01-1869.0070.0069.0070.00656004583700
2017-01-1769.0071.0068.0069.0028840020044100
2017-01-1669.0069.0069.0069.00292002014800
2017-01-1369.0070.0068.0069.00764005275100
2017-01-1269.0070.0069.0069.001296008976700
2017-01-1170.0070.0069.0069.00672004674000
2017-01-1070.0071.0069.0070.001355009484700
2017-01-0670.0070.0069.0070.00616004291300
2017-01-0570.0070.0069.0070.00798005573900
2017-01-0469.0070.0068.0070.00909006283500
2016-12-3067.0069.0066.0068.0025700017271000
2016-12-2969.0069.0066.0068.0041320027661600
2016-12-2868.0069.0067.0069.001453009915400
2016-12-2767.0068.0067.0068.0016850011369900
2016-12-2668.0068.0067.0068.0016940011405500
2016-12-2269.0069.0067.0069.0043690029755300
2016-12-2170.0070.0068.0069.001342009280200
2016-12-2068.0070.0068.0070.0025380017405800
2016-12-1969.0069.0068.0068.001236008468400
2016-12-1671.0071.0069.0069.0033140023001700
2016-12-1573.0074.0068.0070.0086170060654100
2016-12-1472.0076.0072.0073.001535800112941200
2016-12-1373.0073.0071.0072.001164008392200
2016-12-1274.0075.0072.0073.0048960035740400
2016-12-0971.0077.0070.0074.001526400112864900
2016-12-0872.0073.0070.0071.0025990018560200
2016-12-0772.0073.0070.0071.0053240037871100
2016-12-0668.0071.0068.0070.00107870075123100
2016-12-0568.0069.0067.0068.00942006361200
2016-12-0268.0069.0067.0068.00839005696800
2016-12-0169.0069.0067.0068.0022220015119400
2016-11-3068.0069.0067.0069.001298008825800
2016-11-2968.0068.0067.0068.00558003775500
2016-11-2867.0068.0066.0068.00499003346400
2016-11-2567.0067.0066.0067.0026720017896800
2016-11-2469.0069.0067.0068.0046720031580000
2016-11-2269.0070.0068.0069.0040050027527700
2016-11-2168.0070.0067.0069.0027390018760400
2016-11-1867.0068.0066.0067.0041770027923300
2016-11-1766.0067.0065.0067.0022550014774700
2016-11-1664.0066.0064.0066.0017760011559300
2016-11-1565.0065.0063.0063.00921005892800
2016-11-1463.0065.0063.0065.001500009646500
2016-11-1164.0064.0063.0064.00717004587500
2016-11-1062.0064.0061.0064.001043006522200
2016-11-0963.0064.0060.0060.0031130019078600
2016-11-0864.0064.0063.0063.00630003975200
2016-11-0764.0064.0063.0063.0023910015227200
2016-11-0465.0069.0063.0064.00104720068436200
2016-11-0267.0067.0065.0065.0018230012042100
2016-11-0168.0068.0066.0067.00556003722600
2016-10-3167.0068.0066.0067.001179007902000
2016-10-2867.0067.0066.0067.00813005410100
2016-10-2766.0067.0066.0067.001083007150500
2016-10-2666.0067.0066.0067.00208001376700
2016-10-2566.0067.0066.0066.00367002423000
2016-10-2467.0067.0066.0066.00388002561400
2016-10-2167.0067.0066.0066.001270008428500
2016-10-2067.0067.0066.0066.00288001925300
2016-10-1967.0068.0066.0067.00736004928500
2016-10-1866.0067.0066.0067.00178001180500
2016-10-1766.0067.0066.0066.00395002608100
2016-10-1466.0066.0065.0066.00231001524100
2016-10-1366.0067.0065.0067.001255008282100
2016-10-1266.0067.0066.0066.00511003377600
2016-10-1166.0067.0066.0066.001076007107200
2016-10-0767.0067.0066.0066.00839005619000
2016-10-0668.0068.0067.0067.00291001952000
2016-10-0567.0068.0067.0067.00532003564500
2016-10-0468.0068.0067.0067.00880005930300
2016-10-0368.0068.0067.0067.00400002712000
2016-09-3067.0068.0066.0067.00865005829500
2016-09-2967.0070.0066.0067.0076630051924300
2016-09-2865.0066.0065.0066.00331002167000
2016-09-2765.0066.0065.0065.00330002149100
2016-09-2667.0067.0066.0066.00913006031800
2016-09-2366.0067.0066.0067.00325002154700
2016-09-2166.0067.0065.0065.001393009171500
2016-09-2066.0067.0066.0067.00808005341500
2016-09-1666.0067.0065.0066.00726004789200
2016-09-1567.0067.0066.0066.00486003222700
2016-09-1467.0069.0066.0067.0046290031501600
2016-09-1367.0067.0066.0066.00925006173800
2016-09-1268.0069.0066.0066.0015010010013300
2016-09-0969.0070.0067.0068.001122007668400
2016-09-0868.0070.0068.0068.001158007946500
2016-09-0768.0069.0067.0068.00804005491700
2016-09-0668.0069.0068.0068.00798005483300
2016-09-0568.0070.0068.0068.0021530014791200
2016-09-0268.0069.0067.0067.00364002451300
2016-09-0168.0069.0067.0068.0015460010505800
2016-08-3168.0068.0067.0067.00723004850800
2016-08-3067.0067.0066.0067.00751005029400
2016-08-2967.0068.0067.0068.001157007790000
2016-08-2669.0069.0067.0067.0032130021741700
2016-08-2569.0070.0068.0069.0021650014940900
2016-08-2468.0069.0068.0069.001401009548100
2016-08-2369.0070.0067.0067.0021170014427200
2016-08-2267.0073.0067.0068.0086070060183200
2016-08-1967.0067.0066.0066.00958006397900
2016-08-1867.0068.0066.0067.0024800016535100
2016-08-1767.0068.0066.0067.0026640017864600
2016-08-1670.0070.0067.0067.00101500069298400
2016-08-1571.0081.0068.0068.009061300676777100

   ※ 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