[6634 JQスタンダード] ネクスグループ 日足 時系列データ

[6634 JQスタンダード] ネクスグループ (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-08467.00470.00455.00458.005180023953200
2016-12-07479.00483.00466.00470.003280015581700
2016-12-06479.00485.00464.00479.007150033826900
2016-12-05475.00487.00469.00476.004770022703700
2016-12-02489.00490.00478.00479.004990024166800
2016-12-01500.00500.00481.00492.007040034639600
2016-11-30509.00516.00496.00500.004280021490300
2016-11-29498.00510.00498.00509.002880014495100
2016-11-28486.00515.00485.00503.005360026797300
2016-11-25518.00518.00492.00494.0011820059316300
2016-11-24525.00528.00515.00517.005700029808000
2016-11-22522.00524.00510.00524.008520044174900
2016-11-21503.00526.00503.00523.0014660075952000
2016-11-18510.00515.00501.00505.005860029631800
2016-11-17495.00519.00495.00510.007750039511400
2016-11-16497.00509.00486.00501.0013460067498100
2016-11-15515.00530.00476.00510.00236200118746300
2016-11-14488.00528.00488.00518.00214400110138600
2016-11-11502.00534.00460.00502.00740200369037200
2016-11-10440.00480.00431.00478.0015070068997100
2016-11-09446.00454.00412.00420.0017140074757300
2016-11-08467.00470.00447.00447.004440020230600
2016-11-07445.00473.00445.00462.007330033957300
2016-11-04440.00444.00430.00444.004930021545000
2016-11-02450.00458.00436.00441.006840030452500
2016-11-01456.00468.00450.00464.007100032620400
2016-10-31455.00484.00452.00454.0016950079117700
2016-10-28430.00472.00430.00457.0019830090143800
2016-10-27440.00441.00427.00430.008320036112300
2016-10-26409.00449.00409.00444.0022190096547300
2016-10-25413.00415.00406.00407.004530018510500
2016-10-24413.00421.00411.00415.003230013407800
2016-10-21424.00424.00410.00417.005340022339300
2016-10-20430.00433.00417.00424.005830024684600
2016-10-19427.00434.00425.00427.002410010351300
2016-10-18433.00434.00424.00432.002990012773000
2016-10-17427.00437.00425.00434.005720024568900
2016-10-14426.00434.00425.00434.003640015627300
2016-10-13432.00433.00426.00429.003710015877800
2016-10-12433.00441.00432.00432.004000017429100
2016-10-11432.00435.00431.00432.00126005456400
2016-10-07433.00437.00432.00433.002430010530500
2016-10-06440.00440.00427.00433.00206008911300
2016-10-05437.00441.00429.00436.004750020695100
2016-10-04429.00444.00423.00427.007910034249900
2016-10-03425.00435.00425.00432.00224009607600
2016-09-30422.00436.00422.00423.002340010053300
2016-09-29435.00443.00423.00430.004950021538500
2016-09-28438.00442.00435.00440.002470010826700
2016-09-27422.00443.00420.00442.0010600045710100
2016-09-26466.00466.00428.00438.00368600165436800
2016-09-23402.00404.00397.00402.004210016860100
2016-09-21403.00404.00395.00400.003740014976400
2016-09-20407.00409.00403.00403.004020016313300
2016-09-16410.00413.00407.00409.003640014897100
2016-09-15423.00424.00413.00416.005240021969600
2016-09-14443.00443.00427.00428.003980017214700
2016-09-13444.00447.00441.00442.00110004873000
2016-09-12443.00457.00441.00441.005540024779300
2016-09-09436.00463.00436.00459.008550038552100
2016-09-08435.00443.00434.00436.006640029005000
2016-09-07440.00442.00430.00434.003150013715500
2016-09-06430.00445.00430.00443.003300014405000
2016-09-05427.00435.00422.00428.002850012142300
2016-09-02432.00434.00423.00424.002780011934600
2016-09-01433.00435.00430.00432.002490010760900
2016-08-31438.00441.00433.00435.00193008414800
2016-08-30444.00444.00432.00441.00170007441500
2016-08-29430.00446.00427.00440.002750011988300
2016-08-26435.00438.00425.00432.003040013141800
2016-08-25438.00446.00430.00442.004250018581500
2016-08-24440.00440.00432.00439.003880016888100
2016-08-23467.00467.00441.00442.005200023717300
2016-08-22462.00477.00456.00467.004890022808000
2016-08-19451.00459.00441.00459.002300010336400
2016-08-18446.00463.00445.00448.00102004603500
2016-08-17476.00476.00447.00447.003920017999600
2016-08-16441.00478.00441.00469.007370034121400
2016-08-15440.00441.00437.00441.0082003605200
2016-08-12431.00441.00431.00436.00142006194300
2016-08-10429.00441.00429.00435.00115005009900
2016-08-09432.00439.00426.00427.00142006116200
2016-08-08437.00449.00422.00426.005060021769200
2016-08-05440.00445.00431.00434.00183007969500
2016-08-04445.00465.00435.00440.003150013926000
2016-08-03457.00460.00442.00442.00211009526800
2016-08-02443.00473.00443.00467.003330015449800
2016-08-01452.00455.00435.00443.00183008121500
2016-07-29438.00451.00430.00450.004830021022100
2016-07-28451.00454.00440.00440.003050013592500
2016-07-27453.00458.00450.00450.00170007692100
2016-07-26463.00470.00450.00450.003900017803600
2016-07-25455.00470.00454.00467.002450011367100
2016-07-22454.00461.00444.00456.005030022649400
2016-07-21469.00470.00453.00460.002620012090700
2016-07-20460.00471.00454.00463.003690017017000
2016-07-19470.00477.00457.00468.006100028436700
2016-07-15474.00484.00473.00475.008900042388000
2016-07-14488.00505.00488.00498.004900024435500
2016-07-13486.00505.00486.00490.008350041184900
2016-07-12487.00495.00482.00483.002650012958300
2016-07-11478.00486.00473.00479.002600012464000
2016-07-08475.00484.00460.00470.002820013291800
2016-07-07481.00489.00477.00477.004750022935700
2016-07-06498.00500.00483.00485.003580017523000
2016-07-05508.00516.00503.00507.003270016636800
2016-07-04516.00537.00512.00514.002100010958100
2016-07-01512.00523.00504.00519.004920025180900
2016-06-30508.00510.00489.00494.005750028921600
2016-06-29483.00507.00480.00496.005660027809700
2016-06-28467.00477.00450.00475.004850022621200
2016-06-27461.00470.00451.00466.008390038812600
2016-06-24554.00554.00434.00453.0015440073574000
2016-06-23517.00589.00501.00534.0011670063828500
2016-06-22520.00524.00505.00510.003320016993400
2016-06-21525.00534.00511.00524.002770014529000
2016-06-20500.00520.00500.00519.003110015916500
2016-06-17504.00505.00487.00489.005160025486900
2016-06-16525.00528.00488.00488.007740038697300
2016-06-15520.00540.00520.00524.005280027869400
2016-06-14575.00576.00518.00520.0011140060159100
2016-06-13614.00619.00583.00584.007430044484300
2016-06-10614.00624.00607.00624.004650028657900
2016-06-09606.00632.00602.00611.005440033500600
2016-06-08604.00611.00591.00611.003560021266600
2016-06-07594.00608.00591.00595.003630021641100
2016-06-06600.00605.00587.00592.005480032505400
2016-06-03599.00617.00595.00605.008710052676200
2016-06-02618.00625.00586.00591.0010110060620700
2016-06-01638.00653.00622.00622.008500054074800
2016-05-31656.00656.00633.00633.003840024593000
2016-05-30636.00666.00636.00652.006040039205600
2016-05-27630.00637.00611.00626.005140032156400
2016-05-26653.00665.00629.00630.007580048837300
2016-05-25626.00664.00625.00643.007680049375100
2016-05-24630.00651.00624.00633.004480028493000
2016-05-23625.00645.00624.00637.004290027284300
2016-05-20615.00637.00612.00635.002420015207500
2016-05-19620.00640.00619.00625.003640022774600
2016-05-18660.00660.00610.00626.008660054643500
2016-05-17668.00674.00638.00654.0012290080430500
2016-05-16678.00684.00668.00674.007530050791200
2016-05-13690.00700.00667.00692.0013180089995800
2016-05-12713.00735.00707.00707.00176600127542800
2016-05-11700.00720.00692.00719.00172600122168200
2016-05-10692.00700.00680.00700.00149300102860700
2016-05-09679.00691.00663.00685.005240035562600
2016-05-06653.00676.00650.00669.005340035342500
2016-05-02654.00666.00644.00655.006090039855200
2016-04-28693.00695.00662.00684.007860053528600
2016-04-27690.00694.00674.00693.004050027740700
2016-04-26712.00715.00671.00685.0012220084350100
2016-04-25711.00732.00701.00720.00161500115659100
2016-04-22698.00705.00684.00698.0010490072573200
2016-04-21723.00723.00698.00703.0012960091894900
2016-04-20699.00745.00690.00713.00274000196633500
2016-04-19660.00672.00654.00665.0010390068904700
2016-04-18660.00662.00637.00645.009010058411500
2016-04-15665.00698.00665.00672.006610044739700
2016-04-14682.00693.00674.00680.007210049346200
2016-04-13665.00684.00653.00672.006040040490000
2016-04-12681.00698.00652.00655.009690065414300
2016-04-11668.00684.00652.00678.007240048410700
2016-04-08637.00674.00637.00665.005500036063900
2016-04-07642.00669.00636.00645.006010038985800
2016-04-06625.00657.00625.00638.007680048866700
2016-04-05685.00690.00635.00641.0010750070471200
2016-04-04689.00700.00665.00684.009710066530400
2016-04-01749.00749.00691.00693.00146700104325800
2016-03-31729.00755.00729.00753.007090052581900
2016-03-30780.00780.00728.00733.00175900132644400
2016-03-29750.00774.00740.00773.0011070083848400
2016-03-28748.00784.00748.00760.0010570080615600
2016-03-25763.00772.00748.00748.009300070373600
2016-03-24767.00780.00753.00763.0011640088905900
2016-03-23786.00788.00765.00782.00152400118255200
2016-03-22809.00845.00787.00794.00458100373891700
2016-03-18820.00840.00775.00810.00432000348564900
2016-03-17850.00855.00796.00835.0012087001004558800
2016-03-16729.00755.00722.00745.0012100089258000
2016-03-15800.00835.00753.00759.00290800230786100
2016-03-14785.00796.00762.00792.00293700229633300
2016-03-11751.00860.00743.00775.0014077001129864400
2016-03-10698.00765.00696.00765.00498600362350200
2016-03-09648.00688.00644.00665.0013000086949300
2016-03-08683.00689.00642.00662.009760064777700
2016-03-07700.00700.00675.00684.00150000103622500
2016-03-04660.00695.00648.00675.00282600190602900
2016-03-03621.00650.00621.00635.0012300078157800
2016-03-02632.00639.00612.00622.009670060806500
2016-03-01626.00634.00593.00624.0015220093156900
2016-02-29633.00658.00626.00636.0011620074462700
2016-02-26661.00663.00600.00636.00325500207967000
2016-02-25577.00665.00571.00621.00441800274630900
2016-02-24555.00580.00554.00571.005900033636900
2016-02-23581.00598.00557.00566.009630055483200
2016-02-22553.00577.00551.00577.004850027515700
2016-02-19570.00576.00551.00563.006240035057300
2016-02-18595.00598.00573.00583.008740051362300
2016-02-17580.00610.00562.00565.009340053995200
2016-02-16560.00629.00560.00590.00178700107094600
2016-02-15545.00580.00539.00570.00234700131098700
2016-02-12520.00545.00487.00505.0019270098316000
2016-02-10621.00625.00560.00581.0015370089378200
2016-02-09635.00637.00596.00604.0011260069138700
2016-02-08649.00671.00624.00660.0010950071089100
2016-02-05683.00687.00647.00661.00186300123764100
2016-02-04708.00734.00694.00696.009790069419000
2016-02-03715.00736.00708.00720.008180058848200
2016-02-02736.00778.00735.00739.00141600106853200
2016-02-01751.00770.00724.00745.00237300177382500
2016-01-29755.00770.00706.00738.00321500234189800
2016-01-28718.00760.00716.00750.00304800224443600
2016-01-27702.00710.00687.00693.00162100113226200
2016-01-26673.00744.00661.00684.00430800305182200
2016-01-25661.00710.00658.00687.00289000198139400
2016-01-22700.00700.00656.00671.00233200157657900
2016-01-21720.00764.00653.00654.00616200436633200
2016-01-20715.00877.00680.00710.0021873001681528600
2016-01-19775.00782.00704.00775.00758200562982100
2016-01-18778.00797.00705.00790.001128000850714300
2016-01-151021.001036.00804.00838.0021775002001033300
2016-01-141000.001135.00960.001098.0049811005344411200
2016-01-13940.00985.00865.00985.0016945001598868800
2016-01-12810.00925.00810.00835.0013323001165719700
2016-01-08767.00792.00743.00780.00260600199908500
2016-01-07803.00825.00785.00787.00171400136898800
2016-01-06854.00879.00810.00817.00192200160521400
2016-01-05870.00895.00818.00861.00321700275171700
2016-01-04934.00935.00888.00898.00210500192911600
2015-12-30932.00940.00919.00931.00222000205960300
2015-12-29930.00943.00907.00940.00266600247122600
2015-12-28890.00950.00872.00938.00624100569370400
2015-12-25865.00878.00841.00878.00298600258105700
2015-12-24855.00865.00812.00844.00384800323292900
2015-12-22774.00840.00764.00795.00283900227731200
2015-12-21785.00785.00751.00764.00190000145780600
2015-12-18810.00834.00807.00810.0011810096379000
2015-12-17813.00830.00806.00820.00162800132467500
2015-12-16851.00858.00819.00820.008520071300700
2015-12-15850.00897.00823.00830.00232300201064700
2015-12-14815.00850.00810.00850.0011460094589500
2015-12-11833.00857.00826.00848.0010590089489600
2015-12-10809.00853.00801.00836.00169000139052700
2015-12-09854.00858.00818.00824.00226700190294700
2015-12-08887.00890.00850.00875.00168000146617500
2015-12-07880.00911.00870.00890.00276700245812500
2015-12-04880.00894.00857.00861.00442500388065900
2015-12-03886.001020.00870.00922.0024678002361939000
2015-12-02860.00889.00843.00885.00276300239760700

   ※ 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