[6634 JQスタンダード] ネクス 日足 時系列データ

[6634 JQスタンダード] ネクス (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12395.00415.00380.00415.002990011799300
2013-07-11399.00400.00383.00388.00117004595000
2013-07-10391.00403.00380.00403.00173006845000
2013-07-09400.00410.00388.00390.0098003901000
2013-07-08390.00415.00390.00400.00221008951300
2013-07-05386.00399.00383.00397.00182007145200
2013-07-04395.00395.00374.00385.002620010014200
2013-07-03378.00398.00377.00385.00117004479400
2013-07-02378.00390.00370.00385.002880010860600
2013-07-01355.00370.00353.00369.00101003650100
2013-06-28336.00380.00336.00358.00138004943200
2013-06-27336.00350.00319.00350.0075002479000
2013-06-26375.00375.00342.00342.003050010699400
2013-06-25380.00384.00368.00380.00138005204900
2013-06-24370.00386.00368.00386.002770010407600
2013-06-21333.00368.00333.00368.00150005235800
2013-06-20330.00357.00325.00355.00144004924300
2013-06-19336.00347.00323.00347.00101003365700
2013-06-18346.00347.00328.00334.00118003955600
2013-06-17365.00365.00319.00344.003510011694100
2013-06-14347.00394.00347.00361.00216007893700
2013-06-13368.00377.00354.00362.00106003853600
2013-06-12362.00370.00354.00370.0098003532300
2013-06-11375.00400.00360.00370.0066002487400
2013-06-10394.00399.00370.00381.00175006731800
2013-06-07390.00407.00334.00378.004290015666000
2013-06-06488.00490.00410.00413.007970035224700
2013-06-05406.00500.00406.00490.0012740060200900
2013-06-04390.00420.00381.00420.00113004563300
2013-06-03404.00404.00375.00398.0054002104400
2013-05-31386.00420.00385.00406.00110004448400
2013-05-30385.00408.00385.00386.0059002336200
2013-05-29380.00400.00372.00400.0090003433600
2013-05-2836500.0038900.0036500.0038900.00672501750
2013-05-2738500.0041000.0036100.0036900.001475695900
2013-05-2437750.0039900.0037000.0039700.002399180100
2013-05-2341050.0041100.0037200.0038450.002248878900
2013-05-2244850.0044850.0039800.0041300.001887830550
2013-05-2147000.0047000.0044100.0044150.001315883300
2013-05-2046600.0046600.0044550.0046500.001607350550
2013-05-1742000.0044900.0042000.0043100.001988681200
2013-05-1645000.0045700.0039000.0042650.0035815026900
2013-05-1552000.0052300.0044050.0046000.0044722111450
2013-05-1452000.0052400.0050000.0051900.0047524472000
2013-05-1350800.0050800.0049200.0049950.001004993000
2013-05-1049550.0050500.0048000.0049800.0023011311100
2013-05-0950000.0052000.0049100.0049550.0020410236050
2013-05-0853000.0055000.0048700.0050900.0077640252050
2013-05-0760900.0060900.0052000.0052800.001792101785500
2013-05-0249900.0051000.0046250.0051000.002159107800150
2013-05-0143000.0044900.0041550.0043950.0040617500900
2013-04-3041100.0042400.0041100.0042400.001536379250
2013-04-2641200.0041200.0039000.0040950.001686754300
2013-04-2542200.0043000.0039200.0040500.0036314951850
2013-04-2441100.0042400.0040250.0041800.0027611290500
2013-04-2341500.0042300.0040500.0041700.002329582150
2013-04-2242200.0043000.0040200.0042200.0026811218500
2013-04-1943300.0043900.0041950.0043000.0027311629050
2013-04-1847100.0047100.0043200.0044000.0040017856800
2013-04-1742900.0047700.0042900.0045000.0061828266650
2013-04-1641300.0044650.0040200.0043600.00119450486950
2013-04-1538000.0043500.0037850.0043500.00137458639950
2013-04-1238200.0038200.0036200.0036500.00973626700
2013-04-1137900.0037950.0036400.0037500.00572117400
2013-04-1036000.0037000.0035900.0036000.00893218550
2013-04-0936100.0036800.0035900.0036100.00833015100
2013-04-0836350.0036350.0035000.0035800.00592082900
2013-04-0534200.0037000.0034200.0036350.001073824000
2013-04-0434600.0034850.0032650.0034100.002127153450
2013-04-0335000.0038000.0034350.0035000.00772711900
2013-04-0234200.0035400.0033100.0035400.002378138400
2013-04-0142700.0043000.0034850.0036000.0049719977000
2013-03-2936250.0040900.0036250.0040900.0055321592450
2013-03-2836000.0038350.0035600.0038350.001806700100
2013-03-2734300.0037100.0034100.0035500.001665886300
2013-03-2634600.0034900.0033700.0034300.00431466600
2013-03-2533950.0034300.0033150.0034300.001515095050
2013-03-2235000.0035000.0033900.0033900.001605480750
2013-03-2134500.0035000.0033900.0035000.001856360000
2013-03-1934500.0034800.0033600.0034600.001434853600
2013-03-1834200.0035200.0033900.0034200.001083704800
2013-03-1535300.0035400.0033650.0034200.00872960550
2013-03-1433100.0035000.0033100.0035000.00521774750
2013-03-1333300.0034700.0032400.0033000.001755847000
2013-03-1235000.0035350.0033200.0034000.001766062650
2013-03-1137950.0037950.0034400.0034500.001816516300
2013-03-0837800.0037800.0036350.0037000.001595840950
2013-03-0738800.0038800.0037100.0038500.002117992350
2013-03-0637300.0039500.0036200.0039500.0042616213100
2013-03-0538000.0038050.0037000.0037500.002067765150
2013-03-0438000.0039400.0036800.0037550.002639993600
2013-03-0137700.0038000.0036000.0037600.001455405800
2013-02-2836500.0038000.0035750.0036950.002579440500
2013-02-2737500.0037500.0035200.0036500.001344864350
2013-02-2635000.0037500.0034000.0037500.001615742700
2013-02-2533800.0038800.0033800.0035400.0036113114650
2013-02-2233500.0034000.0033100.0033550.00331103650
2013-02-2133150.0035900.0032800.0033500.001755938350
2013-02-2032000.0033300.0031250.0032400.002287353800
2013-02-1931800.0033550.0031100.0033100.001274121300
2013-02-1834000.0034500.0031000.0031800.002648481700
2013-02-1537000.0037000.0031000.0034000.0074724254750
2013-02-1436000.0039050.0033000.0038000.0057021221150
2013-02-1339900.0039900.0034000.0036100.0045516419500
2013-02-1242000.0046900.0038000.0039900.00174774626400
2013-02-0835800.0043450.0035800.0039900.00116047013500
2013-02-0734000.0039150.0034000.0037000.0060922482150
2013-02-0635000.0037000.0033100.0034400.002689302850
2013-02-0533000.0037500.0031100.0035000.0055719252300
2013-02-0436500.0037000.0033000.0033500.0040013924250
2013-02-0130850.0032500.0030000.0032300.002016338950
2013-01-3132000.0032000.0030500.0030750.0034510747750
2013-01-3031500.0032300.0029800.0030950.002337242200
2013-01-2933500.0033750.0031550.0032400.0049716198500
2013-01-2838000.0039500.0033900.0034400.00161357851850
2013-01-2528800.0033800.0028800.0033800.00127940877040
2013-01-2430000.0030900.0027730.0028800.00310389752150
2013-01-2333500.0033500.0033500.0033500.0039113098500
2013-01-2228500.0028500.0028500.0028500.0013370500
2013-01-2123500.0023700.0022300.0023500.003047096880
2013-01-1822900.0023600.0022010.0023500.001122606610
2013-01-1722500.0022900.0021500.0022900.00711550460
2013-01-1622780.0023500.0022700.0022700.00711641810
2013-01-1523700.0023700.0022620.0022710.00932172500
2013-01-1123000.0023800.0023000.0023500.003197456800
2013-01-1021990.0022590.0021100.0022000.001202636690
2013-01-0921000.0022000.0020900.0021030.0035748590
2013-01-0821300.0021300.0020850.0021000.00701468020
2013-01-0721250.0021400.0020810.0020900.0034711650
2013-01-0420800.0021350.0020800.0021100.00681425560
2012-12-2821000.0021070.0020800.0020990.00791653100
2012-12-2721000.0021000.0020500.0021000.00841756760
2012-12-2621890.0021890.0019990.0020790.00821697440
2012-12-2520740.0021790.0020740.0021790.003467414790
2012-12-2119730.0020240.0019610.0020240.0037737960
2012-12-2020850.0020850.0019510.0019820.001302609690
2012-12-1921240.0021800.0020450.0020540.001703561960
2012-12-1823100.0023600.0021000.0021900.002415389970
2012-12-1722000.0023600.0021350.0022900.0049911283240
2012-12-1420000.0020900.0020000.0020800.00501012330
2012-12-1319600.0020500.0019450.0020000.001092174270
2012-12-1219350.0019390.0019350.0019390.0015290670
2012-12-1119300.0019800.0019190.0019350.0040778990
2012-12-1018560.0019300.0018550.0019290.0050939660
2012-12-0719070.0019410.0019060.0019350.0049940370
2012-12-0618970.0019490.0018970.0019060.0011209570
2012-12-0518920.0019700.0018920.0019700.007136720
2012-12-0418640.0019640.0018640.0019000.0048909260
2012-12-0318800.0018850.0018640.0018640.00581087690
2012-11-3018550.0018940.0018200.0018940.00651206230
2012-11-2918950.0018950.0018600.0018600.0043805410
2012-11-2818970.0019000.0018520.0019000.0021397270
2012-11-2719500.0019500.0019000.0019000.0016310000
2012-11-2618700.0019200.0018630.0019200.0053997200
2012-11-2218990.0019000.0018550.0018570.0021395390
2012-11-2118510.0019000.0018510.0019000.0018339050
2012-11-2018650.0018800.0018500.0018800.0047874380
2012-11-1919020.0019100.0018160.0018560.00591099010
2012-11-1619000.0019350.0018620.0018620.0011210990
2012-11-1518600.0018700.0018290.0018700.00541001190
2012-11-1419300.0019300.0018500.0019000.00651231250
2012-11-1318930.0019300.0018300.0018700.00551037590
2012-11-1218650.0019300.0018650.0019300.0052976830
2012-11-0918650.0019500.0018100.0019000.001011907880
2012-11-0819300.0019500.0017600.0019400.001823419340
2012-11-0719600.0019600.0019300.0019350.0024464600
2012-11-0619600.0019740.0019300.0019740.00881708510
2012-11-0519600.0020670.0019600.0019600.001683380150
2012-11-0219800.0020000.0019560.0019560.0024475020
2012-11-0119560.0019800.0019560.0019800.0038747420
2012-10-3119810.0019850.0019500.0019500.001102168950
2012-10-3020000.0020200.0019800.0019850.00601201280
2012-10-2920500.0020500.0019960.0019960.00721446310
2012-10-2620100.0020690.0020100.0020110.00571171060
2012-10-2520200.0020390.0020010.0020100.0041827070
2012-10-2420690.0020690.0020000.0020400.0011224220
2012-10-2320000.0020800.0019500.0020800.001012047890
2012-10-2220200.0020200.0019660.0019730.00801589380
2012-10-1919300.0020540.0019290.0020400.0049963510
2012-10-1819130.0019800.0019120.0019800.00551061890
2012-10-1719100.0019490.0019000.0019490.001973761690
2012-10-1619600.0019900.0019120.0019120.001543000080
2012-10-1519900.0019990.0019300.0019750.001392717780
2012-10-1221930.0021930.0018900.0019600.0079215852870
2012-10-1122100.0022600.0021800.0022100.001212685730
2012-10-1022980.0022980.0022050.0022300.001854140170
2012-10-0923000.0023600.0022000.0022650.0060913986680
2012-10-0522500.0023480.0021800.0022010.003708332800
2012-10-0422000.0022000.0020710.0021530.002695707880
2012-10-0322460.0022850.0021000.0021600.004179133010
2012-10-0225000.0026500.0022100.0022360.00208150021970
2012-10-0120280.0025000.0020280.0024000.00269863917470
2012-09-2820610.0020760.0019650.0020000.002815637420
2012-09-2722700.0023600.0020060.0020990.0068615030290
2012-09-2620000.0023800.0020000.0021660.00234654049310
2012-09-2520660.0020660.0019350.0019800.00791601010
2012-09-2421510.0021510.0020910.0021000.0027571160
2012-09-2122160.0022160.0021010.0021510.0042890810
2012-09-2022700.0022700.0022150.0022150.0017380140
2012-09-1922100.0022700.0022100.0022700.0019421800
2012-09-1823510.0024510.0021500.0022100.002946806820
2012-09-1422360.0023010.0022360.0023010.0019429140
2012-09-1322310.0022550.0022310.0022510.0022493740
2012-09-1222500.0022550.0022500.0022550.006135050
2012-09-1122500.0022520.0022210.0022520.009202260
2012-09-1022300.0022500.0022300.0022500.00489400
2012-09-0722310.0022310.0022310.0022310.00244620
2012-09-0622600.0022600.0022600.0022600.00122600
2012-09-0523000.0023000.0022000.0022000.0025560550
2012-09-0422220.0022220.0022180.0022180.0030666020
2012-09-0322190.0022300.0022190.0022200.0016355690
2012-08-3122770.0022770.0022300.0022300.0042945590
2012-08-3022500.0022750.0022500.0022750.008180600
2012-08-2923000.0023000.0022520.0022520.005113420
2012-08-2822900.0022990.0022850.0022900.0011252100
2012-08-2723900.0023900.0022670.0023400.0019450700
2012-08-2422990.0023990.0022620.0022990.0017394190
2012-08-2322610.0023400.0022610.0022690.008182450
2012-08-2223050.0023050.0023050.0023050.008184400
2012-08-2100
2012-08-2023010.0023050.0023010.0023050.00246060
2012-08-1723800.0023800.0022780.0023790.0014329160
2012-08-1622160.0023320.0022160.0023320.0042942990
2012-08-1523450.0023700.0022900.0023000.0010233940
2012-08-1422530.0023000.0022200.0023000.0024540990
2012-08-1322510.0022510.0022510.0022510.00122510
2012-08-1022400.0023000.0022000.0023000.0043954690
2012-08-0922620.0022660.0022400.0022420.0035786740
2012-08-0823020.0024000.0023020.0023040.0011258550
2012-08-0723140.0023140.0022830.0023020.0011253960
2012-08-0623100.0024000.0022600.0023400.0029678770
2012-08-0322510.0025000.0022400.0022600.00601414840
2012-08-0223000.0023000.0022110.0022400.00681521340
2012-08-0123500.0023800.0022010.0022500.00731657500
2012-07-3123200.0025100.0021800.0023300.001252979780
2012-07-3022610.0022610.0021610.0021800.0042926450
2012-07-2722490.0024500.0022490.0023100.0042966370
2012-07-2623500.0023500.0021660.0022500.001373099200
2012-07-2524500.0024500.0021600.0021660.00651505560
2012-07-2424700.0024700.0024000.0024000.00421014570
2012-07-2325100.0025100.0024110.0024700.001273153710
2012-07-2025570.0025600.0024010.0024100.001894695250
2012-07-1924760.0025900.0024600.0025070.0084821202900
2012-07-1832000.0037800.0027540.0029260.00101535459390
2012-07-1732150.0032150.0030050.0030800.00431334900
2012-07-1333050.0033050.0031650.0031900.00632027300
2012-07-1232600.0038000.0032600.0033300.001314650500
2012-07-1133000.0033450.0032600.0032600.00702310150
2012-07-1033600.0035350.0033600.0034000.00581972550
2012-07-0935100.0035500.0034800.0035500.00301049800

   ※ 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