[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 
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
2016-06-22555.00565.00555.00557.0025001391100
2016-06-21572.00572.00551.00555.0039002204200
2016-06-20547.00571.00547.00557.0037002078100
2016-06-17525.00557.00525.00557.0053002841000
2016-06-16551.00552.00521.00521.0095005089200
2016-06-15545.00564.00545.00553.0044002430700
2016-06-14580.00590.00550.00552.003140017904900
2016-06-13641.00641.00600.00610.00126007743700
2016-06-10658.00658.00644.00644.00124008062400
2016-06-09680.00692.00663.00671.002780018738900
2016-06-08652.00734.00644.00683.0010800075135600
2016-06-07649.00700.00640.00643.004070026860700
2016-06-06677.00737.00623.00659.00145300100564200
2016-06-03589.00670.00589.00647.004970031110300
2016-06-02596.00602.00592.00594.0064003818700
2016-06-01606.00635.00597.00603.00112006827000
2016-05-31637.00637.00600.00606.0079004841200
2016-05-30598.00629.00592.00629.00158009546200
2016-05-27630.00634.00598.00618.002780017128000
2016-05-26709.00747.00633.00640.0012930089088800
2016-05-25635.00695.00610.00689.00188400124298700
2016-05-24555.00635.00555.00596.004420026341800
2016-05-23545.00560.00538.00545.0046002510700
2016-05-20582.00582.00532.00535.00161009035700
2016-05-19525.00532.00525.00532.0022001160100
2016-05-18528.00539.00521.00523.0076003998600
2016-05-17530.00540.00527.00530.0023001218000
2016-05-16546.00546.00530.00530.0042002252200
2016-05-13537.00546.00536.00537.001100592100
2016-05-12550.00551.00537.00537.0044002400600
2016-05-11551.00565.00551.00551.0085004713800
2016-05-10545.00570.00545.00570.0045002525100
2016-05-09553.00553.00543.00545.0032001743500
2016-05-06530.00548.00525.00545.0056002976300
2016-05-02530.00530.00526.00530.0025001320800
2016-04-28560.00560.00535.00538.0090004922900
2016-04-27536.00550.00536.00540.00108005912400
2016-04-26568.00568.00542.00542.0093005095000
2016-04-25560.00570.00559.00568.0030001687500
2016-04-22582.00582.00550.00559.00128007260200
2016-04-21583.00602.00583.00585.0063003697900
2016-04-20592.00600.00583.00593.00106006263600
2016-04-19590.00602.00590.00590.0062003671000
2016-04-18611.00639.00585.00585.003480021191000
2016-04-15618.00621.00614.00615.00120007412300
2016-04-14625.00635.00604.00629.007130044050800
2016-04-13660.00679.00630.00679.002810018337100
2016-04-12652.00668.00641.00654.001600010424300
2016-04-11670.00670.00639.00642.003730024174100
2016-04-08665.00684.00638.00670.009900065494700
2016-04-07755.00757.00667.00700.00251900180115400
2016-04-06761.00791.00730.00791.00211500165243300
2016-04-05650.00728.00629.00691.00172700117431700
2016-04-04660.00661.00612.00630.00185400119876600
2016-04-01580.00580.00543.00561.002740015325000
2016-03-31603.00603.00571.00592.003970023372500
2016-03-30661.00691.00607.00623.00188100121920200
2016-03-29621.00621.00621.00621.0088005464800
2016-03-28560.00560.00510.00521.0099005231300
2016-03-25559.00571.00540.00560.0069003821800
2016-03-24520.00557.00507.00557.0089004687400
2016-03-23543.00553.00509.00530.0097005162300
2016-03-22577.00617.00548.00563.003630021153600
2016-03-18511.00570.00501.00547.004110022132900
2016-03-17510.00510.00477.00493.00114005727000
2016-03-16465.00526.00465.00500.00180009003000
2016-03-15472.00472.00463.00463.001500701700
2016-03-14475.00482.00464.00466.0041001941600
2016-03-11466.00470.00463.00470.00500232900
2016-03-10452.00470.00452.00470.00400185100
2016-03-09460.00463.00452.00460.001800828200
2016-03-08460.00465.00458.00465.001500690800
2016-03-07469.00469.00462.00465.001800836400
2016-03-04475.00475.00460.00469.0038001781000
2016-03-03475.00479.00475.00479.001400666600
2016-03-02465.00479.00465.00476.0038001800500
2016-03-01475.00475.00466.00466.002000941500
2016-02-29461.00470.00461.00470.00300140000
2016-02-26437.00455.00437.00455.001000445000
2016-02-25440.00441.00430.00438.001700739800
2016-02-24460.00461.00452.00452.001200550900
2016-02-23460.00465.00458.00460.0032001472900
2016-02-2200
2016-02-19455.00458.00450.00458.00300136300
2016-02-18449.00449.00443.00447.00900402400
2016-02-17424.00436.00424.00425.0024001029400
2016-02-16428.00434.00428.00432.00600258200
2016-02-15418.00434.00416.00434.0029001217200
2016-02-12413.00419.00389.00402.0064002615200
2016-02-10469.00469.00450.00458.0048002187800
2016-02-09475.00475.00460.00469.0025001161000
2016-02-08462.00480.00461.00478.0055002566900
2016-02-05458.00486.00458.00486.0050002357300
2016-02-04474.00474.00455.00474.0030001397200
2016-02-03486.00486.00472.00474.00900429100
2016-02-02491.00496.00486.00486.001400685300
2016-02-01495.00495.00482.00487.0022001074400
2016-01-29487.00487.00474.00487.001000481000
2016-01-28494.00494.00475.00487.0040001939900
2016-01-27493.00494.00478.00492.0034001671000
2016-01-26450.00461.00450.00461.001200550500
2016-01-25447.00473.00447.00461.0059002683600
2016-01-22428.00451.00428.00439.0027001189700
2016-01-21450.00457.00427.00431.0060002670600
2016-01-20461.00464.00452.00452.0042001924000
2016-01-19454.00460.00454.00460.00600274200
2016-01-18453.00463.00444.00454.0085003855400
2016-01-15499.00499.00476.00477.0084004063500
2016-01-14491.00494.00460.00494.00181008609500
2016-01-13500.00507.00499.00506.00129006478200
2016-01-12535.00535.00491.00500.006470032620700
2016-01-08551.00577.00551.00574.00140007871400
2016-01-07567.00577.00554.00566.0069003897300
2016-01-06562.00570.00558.00563.0061003449600
2016-01-05556.00571.00555.00563.0041002306000
2016-01-04557.00557.00547.00550.0022001213100
2015-12-30550.00555.00549.00552.0038002095800
2015-12-29557.00557.00545.00545.0043002369500
2015-12-28537.00554.00537.00549.0053002913600
2015-12-25540.00544.00538.00541.00153008277400
2015-12-24548.00551.00542.00550.0085004648500
2015-12-22547.00549.00545.00549.0061003333200
2015-12-21543.00554.00539.00546.0066003598000
2015-12-18573.00578.00542.00543.002750015432400
2015-12-17568.00580.00561.00572.0051002902100
2015-12-16576.00592.00562.00572.0036002071000
2015-12-15583.00583.00567.00570.0043002477000
2015-12-14585.00643.00565.00580.004080024065200
2015-12-11596.00596.00577.00581.0082004778300
2015-12-10576.00579.00555.00578.00138007833100
2015-12-09605.00605.00570.00585.001860010839600
2015-12-08616.00645.00585.00605.003690022503100
2015-12-07572.00620.00560.00620.002720016084600
2015-12-04549.00570.00545.00570.001990010996600
2015-12-03542.00610.00542.00559.009460054212500
2015-12-02545.00546.00539.00542.0047002546100

   ※ 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