[6657 JQスタンダード] ニッポ電機 日足 時系列データ

[6657 JQスタンダード] ニッポ電機 (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2012-12-14567.00570.00567.00570.002030011534600
2012-12-13567.00568.00567.00568.0064003633600
2012-12-12567.00568.00566.00568.002210012549400
2012-12-11568.00568.00568.00568.001840010451200
2012-12-10566.00568.00566.00568.002140012133800
2012-12-07568.00568.00566.00567.0036002040300
2012-12-06567.00567.00565.00567.00171009683600
2012-12-05566.00566.00566.00566.001100622600
2012-12-04566.00566.00565.00565.00156008827000
2012-12-03566.00567.00566.00567.0084004756700
2012-11-30567.00567.00566.00566.00106006008300
2012-11-29569.00569.00567.00567.002450013910900
2012-11-28568.00569.00568.00569.0040002272100
2012-11-27569.00569.00568.00568.0030001705500
2012-11-26568.00569.00568.00569.00106006030900
2012-11-22569.00569.00569.00569.0055003129500
2012-11-21570.00570.00569.00569.00600341500
2012-11-20569.00569.00568.00568.002510014279500
2012-11-19569.00569.00569.00569.00400227600
2012-11-16570.00570.00569.00569.001600910700
2012-11-15569.00569.00569.00569.001500853500
2012-11-14569.00570.00569.00569.0030001707100
2012-11-13570.00570.00569.00569.001300740200
2012-11-12570.00570.00570.00570.00300171000
2012-11-09570.00570.00570.00570.0025001425000
2012-11-08569.00570.00569.00570.001600910500
2012-11-07570.00570.00569.00569.0049002788200
2012-11-06569.00570.00569.00570.001400796900
2012-11-05569.00569.00569.00569.001300739700
2012-11-02570.00570.00569.00569.00600341600
2012-11-01569.00570.00569.00569.001960011171400
2012-10-31569.00570.00568.00570.0044002503600
2012-10-30569.00569.00568.00569.003720021166700
2012-10-29570.00570.00569.00569.001200683200
2012-10-26569.00570.00569.00570.001400797200
2012-10-25569.00570.00569.00570.0030001707500
2012-10-24569.00570.00569.00569.00500284700
2012-10-23569.00569.00569.00569.0037002105300
2012-10-22569.00570.00569.00570.0018001024700
2012-10-19569.00569.00569.00569.00117006657300
2012-10-18569.00569.00569.00569.0018001024200
2012-10-17569.00569.00569.00569.0025001422500
2012-10-16570.00570.00569.00570.00600341900
2012-10-15570.00570.00569.00570.00800455600
2012-10-12569.00570.00569.00570.0057003243400
2012-10-11569.00569.00569.00569.0028001593200
2012-10-10570.00570.00569.00569.002170012365800
2012-10-09569.00570.00569.00569.002210012588800
2012-10-05570.00570.00569.00570.004010022847300
2012-10-04570.00570.00569.00569.005000028491400
2012-10-03569.00570.00569.00570.008900050674100
2012-10-02570.00570.00569.00569.007120040558700
2012-10-01570.00574.00570.00570.00464100265028700
2012-09-28516.00516.00516.00516.0029001496400
2012-09-27437.00437.00436.00436.00400174600
2012-09-26444.00444.00430.00435.0039001709800
2012-09-25444.00444.00436.00444.0026001145300
2012-09-24437.00440.00437.00439.0026001137600
2012-09-21438.00441.00437.00437.0030001317700
2012-09-20452.00452.00441.00441.0024001070200
2012-09-19454.00454.00441.00448.001600713400
2012-09-18446.00450.00446.00448.001200536400
2012-09-14450.00458.00447.00453.0080003599300
2012-09-13460.00460.00443.00453.0095004288700
2012-09-12465.00465.00446.00453.00158007127700
2012-09-11462.00465.00448.00465.00122005511100
2012-09-10475.00475.00470.00470.00104004919400
2012-09-07476.00476.00465.00470.0057002677000
2012-09-06458.00475.00456.00468.00104004860600
2012-09-05469.00470.00456.00458.0024001107000
2012-09-04462.00471.00454.00469.00121005614100
2012-09-03449.00462.00442.00456.00141006410200
2012-08-31417.00460.00413.00450.002410010617300
2012-08-30433.00433.00421.00422.0092003884100
2012-08-29442.00442.00420.00434.00192008224000
2012-08-28444.00454.00434.00444.00159007034100
2012-08-27460.00474.00447.00447.003810017543300
2012-08-24498.00510.00461.00470.0011170054529200
2012-08-23429.00505.00428.00467.0010360048668000
2012-08-22417.00428.00417.00427.0066002793700
2012-08-21419.00423.00417.00417.001600670000
2012-08-20418.00431.00418.00422.0084003576500
2012-08-17427.00430.00421.00422.0059002521800
2012-08-16416.00429.00416.00426.0035001480000
2012-08-15413.00425.00406.00416.00103004296500
2012-08-14416.00422.00411.00413.0029001203700
2012-08-13414.00424.00414.00424.0052002176200
2012-08-10410.00410.00405.00406.0046001876200
2012-08-09410.00419.00410.00410.0089003654400
2012-08-08428.00435.00405.00415.00209008731900
2012-08-07431.00445.00430.00435.0055002381500
2012-08-06454.00454.00438.00440.002000884500
2012-08-03462.00463.00421.00448.00205009257600
2012-08-02445.00470.00445.00455.00114005198600
2012-08-01444.00446.00435.00446.0088003881400
2012-07-31417.00447.00417.00447.00102004442200
2012-07-30432.00432.00417.00420.001500629700
2012-07-27403.00432.00403.00432.0064002688100
2012-07-26405.00418.00405.00410.00178007307100
2012-07-25419.00420.00412.00412.0085003545000
2012-07-24423.00435.00414.00433.002380010033400
2012-07-23454.00461.00445.00447.00200009021200
2012-07-20465.00465.00446.00465.00218009967700
2012-07-19469.00470.00460.00465.002670012448000
2012-07-18465.00475.00458.00468.0011590054166700
2012-07-17447.00466.00445.00465.007110032446800
2012-07-13423.00458.00423.00456.004420019700400
2012-07-12426.00430.00420.00425.00127005401300
2012-07-11413.00427.00413.00425.0043001821700
2012-07-10422.00422.00413.00417.001200502300
2012-07-09422.00422.00411.00415.0030001245800
2012-07-06416.00428.00411.00428.0078003227600
2012-07-05423.00423.00416.00416.0028001171400
2012-07-04428.00429.00420.00429.0070002977900
2012-07-03419.00424.00411.00424.00140005830500
2012-07-02430.00430.00417.00417.00100004221500
2012-06-29432.00446.00425.00432.002490010818800
2012-06-28459.00470.00430.00440.008150036565800
2012-06-27435.00457.00425.00454.009110040324900
2012-06-26414.00436.00410.00431.0013410057064100
2012-06-25418.00418.00406.00414.003680015197200
2012-06-22409.00415.00404.00415.00201008259200
2012-06-21412.00416.00406.00411.005990024677500
2012-06-20389.00407.00385.00407.005650022449500
2012-06-19379.00390.00362.00390.00122004617000
2012-06-18390.00390.00380.00385.0091003486300
2012-06-15397.00397.00383.00395.00194007552400
2012-06-14386.00397.00385.00397.00136005310600
2012-06-13376.00400.00376.00385.003120012162900
2012-06-12358.00389.00358.00384.00237008968300
2012-06-11375.00375.00365.00369.0064002382000
2012-06-08355.00362.00349.00359.0092003273400
2012-06-07358.00360.00346.00348.001700600500
2012-06-06334.00355.00331.00355.0069002377900
2012-06-05335.00340.00330.00337.0075002504600
2012-06-04342.00344.00334.00335.002400809400
2012-06-01356.00390.00352.00352.00176006504100
2012-05-31345.00350.00336.00348.0099003389500
2012-05-30375.00379.00341.00360.00219007791400
2012-05-29378.00385.00367.00379.00135005060900
2012-05-28394.00402.00381.00388.002910011415400
2012-05-25372.00403.00369.00393.005630021726100
2012-05-24351.00389.00351.00370.002950011017900
2012-05-23367.00367.00347.00350.00128004558700
2012-05-22350.00363.00332.00363.00232008077600
2012-05-21332.00353.00331.00340.003500012022600
2012-05-18324.00333.00318.00324.00211006876300
2012-05-17311.00330.00310.00329.00165005303200
2012-05-16311.00319.00300.00308.0098003005200
2012-05-15310.00315.00309.00310.0041001275000
2012-05-14324.00328.00315.00315.00172005513200
2012-05-11339.00339.00312.00316.00128004172400
2012-05-10333.00357.00327.00336.0010750036216300
2012-05-09312.00313.00310.00310.0037001148500
2012-05-08302.00305.00302.00305.0030091200
2012-05-07302.00304.00302.00302.001600483900
2012-05-02315.00315.00313.00313.0030094200
2012-05-01315.00315.00306.00311.001200370800
2012-04-27320.00320.00320.00320.002400768000
2012-04-26314.00314.00310.00310.002600816000
2012-04-25315.00317.00314.00315.002100660900
2012-04-24307.00309.00307.00309.0030092500
2012-04-23310.00310.00307.00307.001100338700
2012-04-2000
2012-04-19315.00315.00315.00315.0020063000
2012-04-18312.00312.00309.00309.0030093100
2012-04-1700
2012-04-16303.00320.00303.00320.001500458200
2012-04-13315.00315.00306.00309.002400736300
2012-04-12315.00315.00314.00315.001000314700
2012-04-11314.00314.00313.00313.001700532500
2012-04-10306.00306.00306.00306.0010030600
2012-04-09303.00305.00303.00304.00900273200
2012-04-0600
2012-04-05304.00317.00304.00317.001600500600
2012-04-04316.00316.00314.00314.00700221000
2012-04-03318.00318.00318.00318.0020063600
2012-04-02318.00320.00317.00320.0078002481800
2012-03-30324.00324.00317.00317.001200384300
2012-03-29323.00329.00323.00324.00800260400
2012-03-28330.00330.00320.00322.00500161900
2012-03-27334.00336.00330.00335.0058001937500
2012-03-26339.00339.00334.00334.0049001653600
2012-03-23333.00337.00333.00337.002300769100
2012-03-22333.00333.00332.00333.002000665000
2012-03-21332.00334.00329.00333.0045001495400
2012-03-19334.00334.00328.00333.002300759100
2012-03-16333.00335.00333.00334.002500835500
2012-03-15335.00335.00333.00333.002200736600
2012-03-14336.00340.00335.00335.0032001078100
2012-03-13330.00336.00330.00336.001200399100
2012-03-12344.00344.00331.00331.0086002903000
2012-03-09332.00340.00331.00339.0088002960300
2012-03-08327.00333.00327.00332.00900297700
2012-03-07326.00327.00323.00327.0061001983100
2012-03-06328.00335.00328.00329.0048001597200
2012-03-05319.00334.00319.00334.0031001013300
2012-03-02320.00322.00317.00319.001800573600
2012-03-01315.00328.00315.00316.00100003181900
2012-02-29325.00334.00324.00324.00175005731700
2012-02-28322.00323.00315.00321.00205006527600
2012-02-27321.00327.00319.00326.00229007367400
2012-02-24313.00320.00313.00316.0068002148300
2012-02-23309.00312.00307.00310.00184005699500
2012-02-22305.00309.00302.00309.0071002160500
2012-02-21304.00306.00303.00305.001700516500
2012-02-20306.00310.00301.00305.00134004062700
2012-02-17310.00310.00302.00304.0042001281900
2012-02-16310.00310.00310.00310.0038001178000
2012-02-15303.00310.00300.00308.0045001367600
2012-02-14305.00305.00301.00302.0055001659500
2012-02-13310.00310.00300.00302.0062001875500
2012-02-10308.00310.00301.00306.002000612900
2012-02-09308.00308.00306.00306.003000919300
2012-02-08310.00318.00308.00308.0051001593700
2012-02-07315.00315.00305.00305.0033001016100
2012-02-06312.00317.00312.00317.002500788000
2012-02-03310.00312.00310.00312.0020062200
2012-02-02310.00313.00305.00305.0058001778300
2012-02-01310.00310.00300.00300.0065001974600
2012-01-31314.00314.00310.00310.0058001798400
2012-01-30315.00315.00308.00308.0067002066700
2012-01-27311.00326.00311.00318.0061001961600
2012-01-26300.00333.00300.00319.00204006433200
2012-01-25302.00306.00300.00300.0088002649800
2012-01-24301.00302.00295.00295.0071002121900
2012-01-23294.00296.00292.00293.0039001145000
2012-01-20287.00294.00287.00294.002100608400
2012-01-19294.00296.00285.00289.0076002183500
2012-01-18297.00297.00288.00290.002300672100
2012-01-17288.00289.00287.00289.002500720500
2012-01-16290.00290.00280.00286.0057001622700
2012-01-13290.00295.00287.00290.0046001335900
2012-01-12290.00294.00290.00290.0045001308700
2012-01-11300.00300.00288.00294.0097002821800
2012-01-10300.00305.00300.00305.002500753500
2012-01-06298.00300.00297.00300.0035001043300
2012-01-05300.00300.00298.00298.0035001044800
2012-01-04304.00304.00300.00300.001600482000
2011-12-30300.00304.00300.00300.0052001573300
2011-12-2900
2011-12-28298.00299.00298.00299.0020059700
2011-12-27296.00297.00296.00297.001000296200
2011-12-26304.00304.00298.00298.0034001029800
2011-12-22302.00302.00300.00300.00700210200
2011-12-21301.00301.00297.00297.003300986500
2011-12-20300.00300.00300.00300.0010030000
2011-12-19300.00300.00300.00300.00800240000
2011-12-16304.00304.00300.00300.00600180400
2011-12-15302.00305.00300.00300.002800844400

   ※ 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