[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 
2017-06-281065.001078.001047.001047.001040011043200
2017-06-271100.001101.001065.001083.00990010658500
2017-06-261053.001108.001053.001091.001330014246600
2017-06-231125.001125.001047.001069.002790030089900
2017-06-221123.001128.001110.001113.001420015832300
2017-06-211127.001143.001111.001128.001100012406600
2017-06-201133.001183.001121.001127.001880021615400
2017-06-191120.001138.001102.001133.001160012983200
2017-06-161153.001153.001107.001120.003010033876900
2017-06-151208.001233.001158.001158.005430064388500
2017-06-141350.001351.001232.001232.00114000145624100
2017-06-131630.001748.001350.001370.00304100461728100
2017-06-121348.001560.001348.001550.00139500201850900
2017-06-091365.001369.001301.001325.004230056201800
2017-06-081392.001392.001353.001365.003470047782100
2017-06-071314.001379.001291.001379.003970052968400
2017-06-061420.001421.001291.001291.0095000127543800
2017-06-051404.001450.001392.001428.0079700112793100
2017-06-021375.001385.001353.001370.003170043377400
2017-06-011322.001375.001318.001350.004510060743300
2017-05-311322.001325.001301.001319.001610021124400
2017-05-301324.001345.001295.001317.002260029637500
2017-05-291316.001357.001287.001326.004310056914600
2017-05-261375.001375.001277.001310.0080300105573300
2017-05-251399.001463.001368.001375.00133800189003200
2017-05-241281.001400.001280.001360.00116400155791600
2017-05-231300.001320.001250.001267.004470057678300
2017-05-221311.001365.001281.001295.0096700127325600
2017-05-191240.001292.001223.001279.004630058014400
2017-05-181230.001265.001215.001243.005970073606800
2017-05-171260.001350.001237.001290.0084400109159300
2017-05-161270.001330.001237.001298.00111300142697700
2017-05-151286.001297.001221.001284.00105800133240300
2017-05-121357.001430.001275.001340.00357400483127500
2017-05-111446.001560.001360.001387.00588200853964700
2017-05-101734.001812.001414.001516.0012275001961162400
2017-05-091577.001654.001576.001654.00491300795777100
2017-05-081054.001054.001054.001054.0077008115800
2017-05-02904.00904.00904.00904.001490013469600
2017-05-01754.00754.00754.00754.001340010103600
2017-04-28651.00655.00651.00654.0028001831200
2017-04-27641.00652.00635.00651.0051003308600
2017-04-26647.00649.00639.00647.0084005436700
2017-04-25626.00630.00625.00627.0026001628200
2017-04-24631.00631.00624.00624.001500938500
2017-04-21624.00630.00619.00624.0026001627900
2017-04-20616.00622.00616.00620.001300805900
2017-04-19605.00615.00603.00613.0045002746100
2017-04-18601.00611.00601.00604.00800484700
2017-04-17604.00607.00600.00601.0055003306000
2017-04-14611.00611.00607.00607.00800486400
2017-04-13598.00607.00594.00606.00116006947400
2017-04-12625.00632.00620.00632.0054003375300
2017-04-11652.00652.00625.00629.0083005265700
2017-04-10630.00655.00630.00655.00101006516400
2017-04-07619.00640.00619.00630.0048003029000
2017-04-06639.00639.00621.00626.0031001943000
2017-04-05623.00636.00623.00635.0064004040500
2017-04-04633.00633.00610.00618.0086005345500
2017-04-03621.00629.00619.00621.0088005485400
2017-03-31625.00629.00624.00624.0023001439100
2017-03-30628.00628.00622.00622.001400875100
2017-03-29622.00624.00620.00624.0024001490700
2017-03-28619.00622.00610.00610.0038002342300
2017-03-27626.00626.00617.00617.0029001800700
2017-03-24625.00632.00625.00626.0025001570900
2017-03-23621.00645.00620.00625.0083005270800
2017-03-22630.00630.00621.00621.0025001555900
2017-03-21629.00633.00620.00625.0021001314800
2017-03-17621.00632.00617.00629.0017001060000
2017-03-16615.00630.00615.00630.0037002287000
2017-03-15649.00649.00605.00615.0053003290200
2017-03-14660.00663.00630.00639.001640010612300
2017-03-13630.00630.00620.00623.0025001561300
2017-03-10621.00633.00614.00630.0067004163800
2017-03-09627.00628.00614.00620.0070004350800
2017-03-08635.00654.00622.00626.002320014679100
2017-03-07601.00704.00598.00625.008550056429600
2017-03-06598.00605.00596.00604.0059003549900
2017-03-03599.00599.00592.00595.001400832800
2017-03-02600.00603.00594.00596.0033001975900
2017-03-01610.00610.00574.00599.002560015047900
2017-02-28613.00613.00600.00600.0043002599700
2017-02-27624.00624.00607.00613.001400859000
2017-02-24619.00626.00601.00625.0035002141200
2017-02-23625.00625.00612.00617.001500923600
2017-02-22618.00620.00618.00620.001200743700
2017-02-21606.00623.00597.00623.0051003091200
2017-02-20604.00612.00604.00612.00800487400
2017-02-17616.00616.00608.00608.0031001897800
2017-02-16615.00615.00615.00615.00400246000
2017-02-15614.00615.00614.00614.0023001412300
2017-02-14618.00618.00613.00613.00700432100
2017-02-13626.00626.00602.00615.0053003257700
2017-02-10625.00625.00617.00624.0024001482400
2017-02-09618.00618.00616.00617.0022001355500
2017-02-08614.00616.00610.00615.001200735700
2017-02-07611.00611.00610.00611.001000610300
2017-02-06626.00626.00611.00611.0051003147700
2017-02-03629.00630.00626.00626.0025001567500
2017-02-02644.00644.00624.00624.0093005871900
2017-02-01624.00630.00611.00624.0050003106300
2017-01-31615.00627.00615.00622.0030001857900
2017-01-30635.00636.00624.00625.0061003849000
2017-01-27622.00637.00622.00630.0043002706400
2017-01-26622.00630.00611.00619.0067004164800
2017-01-25624.00632.00612.00623.00152009488000
2017-01-24607.00612.00607.00611.001100670900
2017-01-23600.00607.00598.00598.0022001324800
2017-01-20605.00605.00595.00600.0026001556700
2017-01-19605.00607.00600.00600.0039002345900
2017-01-18607.00616.00606.00606.0029001770000
2017-01-17620.00620.00601.00604.0037002239100
2017-01-16610.00625.00610.00613.0053003272300
2017-01-13609.00616.00604.00612.0069004199200
2017-01-12630.00630.00613.00618.0084005227100
2017-01-11636.00637.00615.00620.005410033826500
2017-01-10699.00709.00671.00686.001940013338500
2017-01-06659.00698.00659.00666.002810019005100
2017-01-05645.00666.00642.00649.0095006149700
2017-01-04630.00643.00620.00643.0068004278100
2016-12-30618.00626.00610.00619.0020001233200
2016-12-29610.00631.00606.00618.00151009268700
2016-12-28595.00650.00595.00600.003430021223000
2016-12-27570.00590.00564.00590.0033001895500
2016-12-26575.00577.00558.00573.00110006235900
2016-12-22588.00589.00575.00584.0049002835800
2016-12-21600.00600.00591.00591.001600955100
2016-12-20595.00603.00594.00600.0017001016700
2016-12-19601.00601.00583.00590.0036002146400
2016-12-16601.00603.00592.00592.001300780000
2016-12-15610.00610.00600.00600.0028001688100
2016-12-14607.00607.00596.00600.00117007024600
2016-12-13602.00603.00592.00600.0052003115900
2016-12-12612.00615.00598.00605.0030001835800
2016-12-09602.00607.00587.00607.0023001384500
2016-12-08600.00610.00591.00600.0064003844400
2016-12-07585.00605.00585.00605.00112006688000
2016-12-06584.00590.00571.00589.0072004200700
2016-12-05570.00602.00570.00579.00124007229300
2016-12-02582.00582.00570.00570.0024001381700
2016-12-01580.00593.00573.00575.00142008204200
2016-11-30572.00579.00569.00569.001400801200
2016-11-29569.00577.00569.00577.001100633100
2016-11-28573.00573.00566.00566.001700967100
2016-11-25573.00591.00573.00578.0033001917900
2016-11-24575.00576.00575.00576.0019001094100
2016-11-22578.00580.00565.00566.0078004491400
2016-11-21580.00580.00580.00580.00900522000
2016-11-18580.00580.00576.00578.001300751500
2016-11-17579.00580.00579.00580.001500869600
2016-11-16569.00571.00564.00571.001700965500
2016-11-15565.00569.00560.00565.0034001916500
2016-11-14570.00573.00560.00564.0036002048400
2016-11-11577.00578.00570.00570.001700974900
2016-11-10565.00573.00565.00567.0043002448300
2016-11-09602.00604.00530.00541.00129007299400
2016-11-08614.00614.00603.00603.0032001939600
2016-11-07613.00614.00605.00614.0024001460700
2016-11-04613.00618.00611.00617.0027001655000
2016-11-02613.00629.00613.00618.0023001427200
2016-11-01626.00631.00622.00622.0039002446000
2016-10-31625.00631.00625.00626.0022001380700
2016-10-28618.00625.00615.00620.0018001114100
2016-10-27628.00628.00615.00618.001400870600
2016-10-26603.00618.00603.00614.0036002202900
2016-10-25600.00606.00600.00602.0050003015600
2016-10-24607.00610.00601.00605.00138008339800
2016-10-21633.00633.00616.00621.00158009814300
2016-10-20650.00651.00635.00637.00142009118100
2016-10-19662.00689.00647.00671.008950059290000
2016-10-18600.00680.00592.00680.00230400154619000
2016-10-17579.00585.00579.00580.0028001626000
2016-10-14573.00580.00573.00574.0019001090400
2016-10-13581.00582.00573.00582.0026001504000
2016-10-12590.00590.00577.00577.0044002563700
2016-10-11610.00611.00593.00595.0058003489900
2016-10-07600.00605.00592.00605.0034002033000
2016-10-06600.00605.00597.00605.001600959700
2016-10-05600.00600.00593.00600.0028001666600
2016-10-04619.00619.00599.00601.0057003463700
2016-10-03598.00604.00586.00604.0033001965700
2016-09-30597.00597.00589.00589.0049002892700
2016-09-29603.00612.00596.00598.0067004036900
2016-09-28588.00607.00588.00603.0086005108400
2016-09-27639.00639.00616.00618.0067004168100
2016-09-26660.00665.00609.00639.004520029207900
2016-09-23613.00630.00613.00630.0064003994800
2016-09-21596.00612.00596.00611.0051003082500
2016-09-20590.00610.00590.00610.0024001445400
2016-09-16616.00616.00595.00602.0022001331000
2016-09-15605.00605.00590.00596.0048002870400
2016-09-14610.00620.00604.00620.0084005170100
2016-09-13590.00608.00581.00593.0093005533400
2016-09-12572.00585.00572.00585.00300173000
2016-09-09580.00585.00575.00582.0029001680600
2016-09-08562.00591.00562.00581.0050002863300
2016-09-07590.00597.00565.00571.0039002256800
2016-09-06579.00618.00575.00586.0080004711900
2016-09-05555.00579.00555.00568.0021001183500
2016-09-02547.00550.00545.00545.0027001482100
2016-09-01537.00543.00524.00541.0048002549600
2016-08-31522.00527.00522.00527.00900471900
2016-08-30531.00531.00521.00528.00900473600
2016-08-29530.00530.00530.00530.00200106000
2016-08-26549.00549.00529.00530.00600320900
2016-08-25525.00553.00525.00551.001400741900
2016-08-24534.00535.00533.00535.00600320200
2016-08-23533.00540.00531.00535.001200640400
2016-08-22533.00540.00533.00540.00500267900
2016-08-19533.00533.00533.00533.00300159900
2016-08-18543.00545.00540.00540.00600326100
2016-08-17566.00566.00542.00543.001000547300
2016-08-16535.00539.00530.00536.001000533500
2016-08-15545.00545.00545.00545.00300163500
2016-08-12551.00551.00551.00551.00200110200
2016-08-10552.00552.00552.00552.00400220800
2016-08-09528.00559.00508.00541.0033001766400
2016-08-08540.00540.00530.00537.00600321200
2016-08-05536.00545.00535.00536.001300698400
2016-08-04546.00566.00536.00536.0030001631200
2016-08-03550.00552.00542.00542.00500274600
2016-08-02544.00552.00543.00552.001600878000
2016-08-01557.00562.00548.00552.0029001611700
2016-07-29562.00562.00550.00550.0033001825700
2016-07-28576.00577.00560.00562.001500847300
2016-07-27559.00559.00558.00558.00400223500
2016-07-26572.00572.00558.00558.001700954300
2016-07-25555.00570.00555.00564.0026001455900
2016-07-22565.00570.00552.00558.001600900400
2016-07-21555.00580.00555.00580.0021001188300
2016-07-20558.00565.00558.00565.00500281800
2016-07-19575.00575.00560.00560.0038002146100
2016-07-15590.00590.00565.00567.0043002472200
2016-07-14573.00589.00566.00586.0022001263800
2016-07-13586.00590.00575.00575.0066003856900
2016-07-12600.00600.00584.00584.0030001775200
2016-07-11590.00607.00586.00590.0041002437500
2016-07-08578.00592.00564.00582.0045002600000
2016-07-07610.00612.00577.00597.00106006252700
2016-07-06636.00636.00600.00621.00128007864700
2016-07-05690.00719.00612.00636.007440048257000
2016-07-04560.00680.00560.00680.005710035951200
2016-07-01563.00590.00554.00580.00115006578200
2016-06-30548.00553.00541.00548.0022001204600
2016-06-29530.00548.00530.00541.0045002411800
2016-06-28515.00523.00506.00518.0039002006400
2016-06-27515.00522.00502.00521.0096004935900
2016-06-24558.00559.00490.00515.00150007746300
2016-06-23557.00566.00553.00553.0018001007800

   ※ 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