[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 
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
2016-08-1266.0067.0065.0066.001167007680200
2016-08-1070.0070.0066.0066.0031530021422600
2016-08-0969.0071.0068.0069.0057320039844500
2016-08-0869.0069.0067.0068.001199008195800
2016-08-0567.0070.0066.0068.0065470044488900
2016-08-0465.0067.0063.0066.0053020034446900
2016-08-0366.0068.0064.0064.001663600109467600
2016-08-0263.0079.0062.0068.005280900369130000
2016-08-0163.0064.0062.0063.001071006720700
2016-07-2964.0064.0061.0063.0023030014383400
2016-07-2864.0065.0063.0064.0019610012459300
2016-07-2762.0066.0062.0063.0055090035180400
2016-07-2662.0063.0061.0061.0021080012976900
2016-07-2563.0063.0061.0062.00611003760500
2016-07-2262.0062.0060.0062.001336008176800
2016-07-2162.0063.0061.0061.00455002812500
2016-07-2061.0062.0060.0061.00265001617700
2016-07-1961.0062.0061.0061.00963005892500
2016-07-1562.0062.0061.0061.001300008006100
2016-07-1462.0062.0060.0061.0018200011089300
2016-07-1363.0063.0061.0062.001049006522300
2016-07-1262.0063.0062.0063.001174007279900
2016-07-1160.0061.0059.0061.001119006732100
2016-07-0861.0061.0058.0059.0018280010911600
2016-07-0762.0062.0061.0061.001251007691400
2016-07-0662.0063.0061.0062.001124006922000
2016-07-0565.0065.0062.0063.0017100010832100
2016-07-0466.0066.0064.0064.00468003039500
2016-07-0165.0065.0064.0064.00766004954500
2016-06-3066.0067.0063.0064.0021710014120000
2016-06-2964.0066.0064.0065.0019070012349600
2016-06-2860.0064.0060.0064.0018550011551600
2016-06-2758.0061.0057.0060.001003005978600
2016-06-2464.0065.0056.0058.0049020029822100
2016-06-2362.0064.0061.0064.001032006443400
2016-06-2263.0064.0061.0063.001283008011500
2016-06-2162.0067.0062.0063.00132900085805000
2016-06-2059.0061.0058.0060.00875005205800
2016-06-1757.0060.0057.0058.0022810013199500
2016-06-1661.0062.0057.0058.001654009787600
2016-06-1559.0062.0059.0062.00957005742800
2016-06-1462.0062.0059.0060.0017410010461800
2016-06-1363.0064.0061.0062.001432008926400
2016-06-1065.0065.0064.0064.00335002153700
2016-06-0966.0066.0064.0065.001321008690200
2016-06-0864.0066.0064.0066.00515003339800
2016-06-0764.0065.0064.0064.00636004073100
2016-06-0664.0065.0064.0064.00268001717400
2016-06-0365.0066.0064.0065.00944006131100
2016-06-0267.0067.0065.0065.0020930013744400
2016-06-0167.0068.0066.0067.001091007274400
2016-05-3167.0068.0066.0068.001327008901600
2016-05-3065.0069.0065.0067.0043570029128800
2016-05-2764.0065.0064.0065.00601003849800
2016-05-2665.0065.0063.0064.001474009443400
2016-05-2565.0066.0064.0064.00920005979000
2016-05-2465.0066.0063.0065.0019700012691100
2016-05-2364.0065.0064.0064.00531003428000
2016-05-2065.0065.0064.0064.00471003033500
2016-05-1964.0066.0064.0064.00471003045300
2016-05-1866.0066.0064.0064.0018060011808500
2016-05-1766.0067.0066.0066.00324002159200
2016-05-1667.0068.0066.0066.00638004261500
2016-05-1368.0068.0066.0066.00304002035200
2016-05-1267.0068.0066.0068.00582003897100
2016-05-1169.0069.0067.0068.0026450017923200
2016-05-1070.0070.0068.0068.00789005469900
2016-05-0969.0070.0068.0070.0017640012229500
2016-05-0668.0068.0067.0068.00624004201400
2016-05-0267.0068.0066.0068.00787005235800
2016-04-2870.0070.0067.0068.0018750012815500
2016-04-2769.0070.0068.0068.00696004794100
2016-04-2671.0071.0069.0069.0028200019676000
2016-04-2569.0072.0069.0071.0035250024932700
2016-04-2269.0070.0068.0069.001146007855000
2016-04-2169.0069.0068.0068.001340009155000
2016-04-2069.0070.0068.0068.001396009558300
2016-04-1967.0070.0067.0069.0023020015751000
2016-04-1869.0069.0066.0066.0027440018533300
2016-04-1569.0070.0068.0069.0017980012390500
2016-04-1471.0071.0069.0070.0032660022797000
2016-04-1370.0071.0068.0071.0042680029733800
2016-04-1269.0071.0068.0068.0093420064690000
2016-04-1168.0086.0067.0073.00156163001214810500
2016-04-0859.0063.0059.0063.0016680010175400
2016-04-0760.0062.0059.0061.00610003695900
2016-04-0660.0061.0059.0060.001323007864000
2016-04-0563.0064.0060.0061.0016480010043200
2016-04-0463.0064.0062.0063.00494003108800
2016-04-0167.0067.0062.0063.0028120017915100
2016-03-3166.0067.0065.0066.00563003708600
2016-03-3066.0067.0066.0066.00243001604500
2016-03-2965.0067.0065.0066.001314008596000
2016-03-2867.0067.0065.0066.00487003228000
2016-03-2566.0067.0065.0066.001105007287700
2016-03-2466.0067.0066.0066.00601003983400
2016-03-2367.0068.0066.0068.00643004311700
2016-03-2267.0068.0066.0066.001390009253200
2016-03-1869.0069.0067.0067.001289008720400
2016-03-1770.0072.0068.0068.0073750051781200
2016-03-1669.0073.0067.0070.00141800098291200
2016-03-1567.0070.0066.0067.0063710043207600
2016-03-1468.0072.0066.0066.001870100129317200
2016-03-1164.0066.0063.0066.0039380025550400
2016-03-1064.0066.0062.0063.0048490031148100
2016-03-0964.0065.0062.0064.0020790013154900
2016-03-0865.0068.0064.0064.0053130034698300
2016-03-0766.0066.0064.0064.0036480023822900
2016-03-0463.0065.0062.0065.0037070023546700
2016-03-0364.0064.0062.0063.0022900014311100
2016-03-0262.0064.0061.0063.0034980021896400
2016-03-0161.0062.0060.0061.0019340011742900
2016-02-2962.0064.0061.0061.0058270036072000
2016-02-2657.0076.0056.0063.006276800420625100
2016-02-2556.0058.0056.0056.001345007586400
2016-02-2457.0057.0055.0056.001092006117400
2016-02-2358.0059.0056.0057.001593009173500
2016-02-2255.0057.0054.0057.0021370011811100
2016-02-1956.0056.0054.0055.00361001990200
2016-02-1854.0056.0054.0056.00637003504700
2016-02-1755.0056.0053.0054.001787009664100
2016-02-1654.0056.0053.0055.001583008622600
2016-02-1555.0055.0052.0054.001775009450600
2016-02-1253.0054.0050.0050.0044610023170100
2016-02-1058.0060.0057.0057.0024210014058300
2016-02-0960.0061.0059.0059.001180007028700
2016-02-0860.0062.0060.0062.00731004448100
2016-02-0564.0065.0060.0062.0028620017685500
2016-02-0464.0066.0063.0065.0021250013661100
2016-02-0366.0066.0063.0064.0020330013007900
2016-02-0267.0069.0066.0067.0019400013011800
2016-02-0166.0067.0064.0065.0023130015172400
2016-01-2961.0063.0061.0062.0017900010983000
2016-01-2863.0063.0062.0062.00453002839400
2016-01-2762.0063.0062.0063.00735004588600
2016-01-2661.0062.0060.0061.001024006240700
2016-01-2561.0063.0061.0062.0026830016558500
2016-01-2260.0061.0058.0060.0033000019674100
2016-01-2159.0061.0058.0058.0033270019736900
2016-01-2065.0066.0060.0060.0026410016482100
2016-01-1966.0066.0064.0066.00802005252500
2016-01-1862.0066.0061.0066.0023020014319100
2016-01-1568.0069.0065.0065.0049920033592100
2016-01-1468.0069.0066.0069.0021880014748100
2016-01-1368.0071.0067.0071.001315009168600
2016-01-1269.0069.0065.0067.0026450017712000
2016-01-0870.0071.0068.0069.0020640014368400
2016-01-0772.0073.0070.0071.0015050010734500
2016-01-0673.0074.0072.0072.001036007547800
2016-01-0573.0073.0071.0072.001330009594100
2016-01-0474.0075.0072.0072.0013760010075100
2015-12-3073.0074.0072.0073.0016060011752300
2015-12-2972.0075.0070.0075.0022570016455200
2015-12-2868.0072.0068.0072.0044750031358800
2015-12-2568.0070.0067.0067.0059710040718100
2015-12-2475.0076.0066.0069.00106090077072200
2015-12-2275.0077.0075.0075.0022500017012200
2015-12-2177.0077.0074.0075.0040000030003100
2015-12-1881.0081.0077.0077.0054980043397300
2015-12-1781.0082.0080.0081.0025870020801600
2015-12-1682.0083.0080.0081.0024710020119100
2015-12-1584.0084.0081.0081.0025850021205500
2015-12-1484.0085.0082.0084.0024620020510000
2015-12-1185.0086.0084.0084.0024670020795000
2015-12-1084.0085.0083.0084.0024430020489800
2015-12-0985.0086.0084.0085.0016060013647700
2015-12-0886.0088.0085.0085.0040270034553200
2015-12-0785.0088.0085.0086.0045680039297000
2015-12-0484.0086.0084.0085.001054008941600
2015-12-0387.0087.0084.0084.0045580038679000

   ※ 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