[6734 JQスタンダード] ニューテック 日足 時系列データ

[6734 JQスタンダード] ニューテック (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12333.00341.00333.00341.00400134000
2013-07-11330.00349.00330.00349.00400137700
2013-07-10326.00350.00326.00350.00300100200
2013-07-0900
2013-07-08358.00358.00358.00358.0010035800
2013-07-0500
2013-07-04343.00343.00325.00325.0020066800
2013-07-03320.00320.00319.00319.0020063900
2013-07-02305.00305.00305.00305.00600183000
2013-07-01300.00300.00300.00300.0030090000
2013-06-2800
2013-06-2700
2013-06-26293.00293.00293.00293.0010029300
2013-06-25295.00295.00295.00295.0010029500
2013-06-24295.00300.00295.00296.00800237800
2013-06-21296.00296.00296.00296.0010029600
2013-06-2000
2013-06-19296.00296.00296.00296.0020059200
2013-06-1800
2013-06-17309.00309.00309.00309.0020061800
2013-06-14300.00300.00300.00300.00600180000
2013-06-13292.00308.00292.00305.00400121300
2013-06-1200
2013-06-11297.00297.00297.00297.0010029700
2013-06-10285.00297.00285.00297.00700204000
2013-06-07274.00290.00274.00283.001500415200
2013-06-06330.00330.00306.00306.00700223300
2013-06-05340.00340.00340.00340.001700578000
2013-06-04340.00340.00340.00340.00300102000
2013-06-03340.00340.00335.00335.00700235400
2013-05-31342.00342.00342.00342.0020068400
2013-05-3000
2013-05-29357.00357.00357.00357.0010035700
2013-05-28357.00357.00357.00357.001000357000
2013-05-27360.00360.00357.00357.00900321600
2013-05-24358.00362.00349.00362.002200778400
2013-05-23379.00379.00351.00351.0030001074000
2013-05-22363.00386.00363.00383.0028001043500
2013-05-21351.00386.00351.00363.002400888400
2013-05-20357.00357.00346.00353.0038001330300
2013-05-17346.00346.00346.00346.0010034600
2013-05-16374.00382.00332.00335.0076002791500
2013-05-15375.00380.00370.00370.001400524400
2013-05-14413.00413.00368.00368.0093003569300
2013-05-13493.00507.00382.00395.002900013168700
2013-05-10341.00440.00322.00440.00199007937000
2013-05-09332.00375.00328.00360.0094003177100
2013-05-08320.00338.00320.00337.0078002586700
2013-05-07321.00321.00318.00320.001200382900
2013-05-02321.00321.00321.00321.0010032100
2013-05-01320.00321.00315.00321.00800255200
2013-04-30316.00318.00305.00317.002000617900
2013-04-26316.00316.00316.00316.0020063200
2013-04-25311.00315.00311.00315.0020062600
2013-04-24315.00321.00315.00316.00400126800
2013-04-23318.00320.00307.00315.0032001014300
2013-04-22320.00320.00302.00316.001900589700
2013-04-1900
2013-04-18315.00316.00315.00316.001600505100
2013-04-17318.00318.00312.00312.00500157000
2013-04-16319.00327.00310.00316.0057001808200
2013-04-15361.00361.00330.00338.00109003882500
2013-04-12325.00335.00308.00329.0041001321700
2013-04-11340.00340.00332.00339.00900305100
2013-04-10323.00338.00323.00335.00800264300
2013-04-09328.00334.00317.00334.0035001140800
2013-04-0800
2013-04-0500
2013-04-0400
2013-04-03323.00324.00320.00324.00400129000
2013-04-02313.00324.00313.00324.00500158600
2013-04-01324.00328.00308.00321.001800582400
2013-03-29315.00325.00314.00325.001000318200
2013-03-28334.00334.00320.00327.001800587100
2013-03-27296.00360.00296.00352.003100993500
2013-03-26312.00312.00312.00312.00500156000
2013-03-2500
2013-03-22300.00312.00300.00312.0030091200
2013-03-21300.00300.00299.00300.003000898900
2013-03-19292.00300.00292.00299.00500147500
2013-03-18290.00300.00290.00300.00600175000
2013-03-15280.00300.00280.00300.0065001869600
2013-03-14271.00279.00271.00279.00400110200
2013-03-1300
2013-03-12280.00280.00272.00279.00900247100
2013-03-11276.00277.00275.00277.002600717700
2013-03-08272.00282.00270.00280.00600166200
2013-03-07270.00280.00270.00280.002100585100
2013-03-0600
2013-03-05266.00278.00266.00278.00600163100
2013-03-04267.00270.00260.00270.002100556600
2013-03-01254.00259.00243.00259.00900226700
2013-02-28250.00250.00250.00250.00500125000
2013-02-27247.00254.00247.00254.0030075300
2013-02-26250.00255.00250.00255.00400100500
2013-02-25247.00257.00242.00257.002300572600
2013-02-22254.00254.00254.00254.001100279400
2013-02-21262.00262.00244.00252.003800944400
2013-02-20262.00262.00261.00261.0020052300
2013-02-19263.00270.00263.00270.0030079600
2013-02-18278.00278.00271.00271.0020054900
2013-02-15269.00279.00268.00278.00900246000
2013-02-1400
2013-02-1300
2013-02-12276.00279.00268.00279.001200328700
2013-02-08267.00279.00265.00274.001700457100
2013-02-07270.00280.00270.00280.001600441400
2013-02-06266.00270.00266.00270.001800481400
2013-02-0500
2013-02-0400
2013-02-01271.00273.00271.00273.001900518300
2013-01-31271.00271.00271.00271.0010027100
2013-01-30270.00273.00257.00269.001900499200
2013-01-29269.00270.00269.00270.001700457400
2013-01-28265.00269.00265.00269.0030079900
2013-01-25263.00270.00262.00262.0030079500
2013-01-24270.00270.00269.00270.001200323900
2013-01-2300
2013-01-2200
2013-01-21269.00270.00269.00270.001100296500
2013-01-1800
2013-01-17265.00269.00264.00269.002600688900
2013-01-16257.00267.00251.00267.002900755300
2013-01-15252.00252.00252.00252.00900226800
2013-01-11249.00252.00249.00252.00900225300
2013-01-10280.00280.00242.00249.0064001646700
2013-01-09269.00274.00269.00274.001400378100
2013-01-08260.00270.00260.00270.001800475700
2013-01-07255.00255.00255.00255.0010025500
2013-01-04243.00252.00238.00248.001800436700
2012-12-28224.00238.00224.00238.002200511800
2012-12-27227.00231.00226.00231.001300295800
2012-12-26235.00235.00235.00235.001500352500
2012-12-25232.00235.00225.00233.001000232300
2012-12-21240.00240.00240.00240.0040096000
2012-12-20225.00237.00225.00237.00500114500
2012-12-19235.00240.00235.00240.001600383000
2012-12-18225.00235.00225.00235.002500584000
2012-12-1700
2012-12-1400
2012-12-13230.00233.00230.00233.001500346200
2012-12-12225.00233.00224.00233.0040091200
2012-12-11223.00233.00223.00233.0020045600
2012-12-10218.00230.00218.00230.002100466600
2012-12-0700
2012-12-0600
2012-12-05230.00234.00230.00234.00800184400
2012-12-0400
2012-12-03234.00234.00234.00234.0020046800
2012-11-30230.00233.00230.00233.001800414300
2012-11-29232.00232.00224.00230.0030068600
2012-11-2800
2012-11-2700
2012-11-26230.00230.00230.00230.0010023000
2012-11-2200
2012-11-21221.00230.00221.00230.001000224900
2012-11-20221.00229.00221.00229.0020045000
2012-11-19230.00230.00211.00227.001800404800
2012-11-1600
2012-11-15223.00230.00223.00230.0020045300
2012-11-14223.00231.00223.00231.001100246100
2012-11-1300
2012-11-1200
2012-11-0900
2012-11-0800
2012-11-0700
2012-11-0600
2012-11-0500
2012-11-0200
2012-11-01237.00237.00237.00237.0020047400
2012-10-3100
2012-10-3000
2012-10-29228.00237.00228.00237.0030069300
2012-10-26238.00238.00238.00238.0010023800
2012-10-25236.00236.00236.00236.0010023600
2012-10-2400
2012-10-2300
2012-10-22231.00231.00231.00231.00500115500
2012-10-1900
2012-10-18217.00231.00217.00231.002300508500
2012-10-1700
2012-10-1600
2012-10-1500
2012-10-1200
2012-10-11218.00222.00218.00222.001400305600
2012-10-10217.00223.00217.00223.00900195900
2012-10-09219.00226.00214.00226.003900850400
2012-10-0500
2012-10-04217.00224.00214.00215.002800610100
2012-10-03217.00222.00213.00222.001300281500
2012-10-02222.00222.00215.00215.00500109800
2012-10-01230.00230.00218.00230.00800182400
2012-09-28230.00230.00230.00230.0010023000
2012-09-2700
2012-09-26228.00228.00228.00228.0010022800
2012-09-2500
2012-09-24221.00228.00221.00228.0030067600
2012-09-21213.00228.00213.00228.0030066900
2012-09-2000
2012-09-1900
2012-09-18229.00229.00229.00229.0020045800
2012-09-1400
2012-09-13220.00228.00220.00228.00600136000
2012-09-1200
2012-09-1100
2012-09-10228.00236.00228.00236.0040092800
2012-09-07220.00234.00220.00234.0020045400
2012-09-06222.00236.00222.00236.0040091000
2012-09-0500
2012-09-0400
2012-09-03236.00236.00236.00236.0030070800
2012-08-3100
2012-08-30234.00234.00234.00234.0010023400
2012-08-2900
2012-08-2800
2012-08-27234.00234.00234.00234.0010023400
2012-08-2400
2012-08-2300
2012-08-2200
2012-08-2100
2012-08-20221.00234.00221.00234.0020045500
2012-08-1700
2012-08-1600
2012-08-1500
2012-08-1400
2012-08-1300
2012-08-1000
2012-08-09235.00235.00227.00227.0020046200
2012-08-0800
2012-08-0700
2012-08-0600
2012-08-03240.00240.00225.00240.001400318000
2012-08-0200
2012-08-01240.00240.00240.00240.0030072000
2012-07-3100
2012-07-30229.00242.00229.00242.00800185300
2012-07-27228.00245.00227.00245.001400322800
2012-07-26232.00237.00232.00234.00600139900
2012-07-25225.00237.00225.00237.0020046200
2012-07-2400
2012-07-23239.00239.00239.00239.0040095600
2012-07-20238.00238.00238.00238.0010023800
2012-07-1900
2012-07-18230.00232.00230.00232.0030069400
2012-07-17235.00235.00235.00235.0020047000
2012-07-1300
2012-07-12235.00235.00235.00235.0020047000
2012-07-1100
2012-07-1000
2012-07-0900

   ※ 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。 

Twitter