[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 
2017-05-25474.00475.00454.00459.0016090075351000
2017-05-24448.00475.00442.00460.00282300129475000
2017-05-23438.00446.00431.00444.0012550055198800
2017-05-22439.00443.00427.00438.0017790077403200
2017-05-19394.00409.00392.00409.002510010068400
2017-05-18390.00397.00387.00394.002980011652300
2017-05-17410.00410.00402.00402.00194007909500
2017-05-16410.00410.00404.00409.002580010504900
2017-05-15405.00407.00397.00402.00239009586800
2017-05-12414.00414.00404.00407.002830011571400
2017-05-11415.00420.00413.00414.00204008482300
2017-05-10419.00422.00414.00419.00200008343200
2017-05-09415.00446.00414.00418.0014370061595700
2017-05-08429.00429.00417.00417.00209008803400
2017-05-02421.00425.00414.00418.003400014226400
2017-05-01435.00435.00416.00420.006570027842100
2017-04-28395.00436.00395.00436.0022790094948000
2017-04-27393.00399.00389.00396.005200020560600
2017-04-26386.00399.00375.00390.0011020042315400
2017-04-25365.00376.00365.00375.0091003374300
2017-04-24379.00381.00358.00365.004940018320900
2017-04-21393.00393.00381.00383.00228008850900
2017-04-20392.00395.00385.00391.00126004940300
2017-04-19395.00397.00388.00393.00241009486500
2017-04-18385.00396.00378.00393.004010015481300
2017-04-17360.00388.00357.00378.006630024888200
2017-04-14348.00358.00348.00354.00164005786000
2017-04-13357.00357.00344.00356.004690016428900
2017-04-12372.00372.00353.00358.003620013097400
2017-04-11374.00375.00371.00372.005750021498800
2017-04-10375.00375.00370.00374.00113004211300
2017-04-07380.00383.00368.00371.005500020586800
2017-04-06376.00376.00372.00372.00237008851600
2017-04-05374.00380.00373.00376.00164006163100
2017-04-04378.00383.00376.00376.005530020921000
2017-04-03393.00394.00380.00383.008070031032200
2017-03-31400.00403.00388.00392.006700026434200
2017-03-30401.00405.00398.00398.00218008735000
2017-03-29403.00404.00400.00402.002510010056000
2017-03-28402.00403.00400.00400.00191007652900
2017-03-27403.00404.00400.00400.00168006744800
2017-03-24401.00405.00400.00403.003050012233600
2017-03-23403.00405.00401.00402.00244009827800
2017-03-22407.00409.00405.00405.00244009917500
2017-03-21410.00413.00408.00409.00201008250400
2017-03-17408.00419.00405.00410.004220017368900
2017-03-16406.00411.00405.00408.00162006604600
2017-03-15408.00409.00406.00406.00126005126300
2017-03-14409.00410.00406.00408.00205008353500
2017-03-13410.00415.00408.00409.002930012020100
2017-03-10413.00413.00408.00411.00207008480500
2017-03-09409.00412.00407.00408.00190007766200
2017-03-08414.00414.00409.00411.00111004566400
2017-03-07412.00413.00407.00412.00207008494300
2017-03-06405.00413.00405.00413.002670010931800
2017-03-03406.00409.00404.00404.005840023711700
2017-03-02411.00412.00408.00409.003640014911600
2017-03-01408.00413.00408.00411.00214008768100
2017-02-28409.00412.00406.00409.003160012947200
2017-02-27415.00428.00404.00412.009280038303000
2017-02-24420.00420.00415.00417.00227009499600
2017-02-23421.00423.00416.00419.003340013998500
2017-02-22424.00426.00415.00420.006150025809000
2017-02-21423.00429.00422.00425.002670011330400
2017-02-20425.00428.00422.00423.00194008231200
2017-02-17427.00428.00425.00427.00124005287200
2017-02-16433.00434.00427.00428.00171007352800
2017-02-15432.00434.00430.00430.00194008382100
2017-02-14435.00435.00428.00432.00209009019900
2017-02-13438.00438.00429.00431.002920012654300
2017-02-10432.00439.00432.00436.002360010276500
2017-02-09430.00433.00428.00432.00203008721500
2017-02-08431.00434.00429.00432.0081003494800
2017-02-07436.00436.00429.00431.00141006081300
2017-02-06427.00436.00426.00432.00206008883500
2017-02-03423.00428.00421.00426.00226009596400
2017-02-02429.00435.00422.00422.004100017521600
2017-02-01435.00435.00426.00433.007370031672200
2017-01-31443.00447.00437.00437.004360019252200
2017-01-30440.00450.00439.00445.004130018362300
2017-01-27438.00452.00436.00444.007020030971100
2017-01-26441.00444.00438.00438.002310010172200
2017-01-25449.00450.00430.00434.0010110044165400
2017-01-24442.00448.00438.00444.003380014964100
2017-01-23435.00453.00435.00440.009180040621500
2017-01-20422.00435.00411.00426.00273400116223300
2017-01-19480.00485.00459.00470.0014040066253400
2017-01-18490.00508.00471.00482.00708600346816600
2017-01-17446.00471.00438.00458.0016510075654300
2017-01-16439.00448.00434.00447.007290032213000
2017-01-13431.00444.00426.00437.005230022731000
2017-01-12442.00445.00431.00431.005240022952300
2017-01-11447.00459.00447.00447.005040022666700
2017-01-10447.00457.00444.00447.005220023413700
2017-01-06441.00451.00440.00441.006220027551800
2017-01-05431.00452.00429.00447.007160031551400
2017-01-04435.00435.00422.00429.005700024498700
2016-12-30415.00427.00415.00422.003010012708400
2016-12-29424.00430.00416.00420.005270022288500
2016-12-28407.00430.00406.00430.007320030685600
2016-12-27406.00406.00400.00404.007940031986700
2016-12-26409.00409.00400.00405.008930036056400
2016-12-22410.00414.00406.00410.006180025339900
2016-12-21423.00424.00410.00412.008850036859600
2016-12-20426.00429.00421.00424.005770024446400
2016-12-19426.00431.00423.00425.005280022511700
2016-12-16434.00435.00424.00425.005680024297400
2016-12-15443.00447.00434.00435.003270014419300
2016-12-14442.00447.00441.00441.004770021162100
2016-12-13436.00444.00430.00444.002980013029900
2016-12-12429.00437.00425.00436.005550023921100
2016-12-09419.00427.00416.00423.0016410069231800
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

   ※ 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