[6863 JQスタンダード] ニレコ 日足 時系列データ

[6863 JQスタンダード] ニレコ (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12657.00657.00640.00655.0025001639000
2013-07-11630.00645.00630.00640.00109006925100
2013-07-10630.00635.00630.00635.0077004888500
2013-07-09620.00630.00620.00630.0077004824700
2013-07-08630.00631.00612.00620.002420015193300
2013-07-05622.00624.00622.00624.0046002869900
2013-07-04620.00620.00620.00620.0010062000
2013-07-03628.00644.00612.00612.0062003877000
2013-07-02634.00634.00620.00620.0020001245500
2013-07-01611.00625.00611.00614.00900555000
2013-06-28603.00611.00603.00611.00800486000
2013-06-27596.00601.00596.00601.00500299300
2013-06-26598.00600.00597.00597.0019001137500
2013-06-25615.00615.00605.00605.001000607100
2013-06-24625.00625.00625.00625.00700437500
2013-06-21630.00630.00625.00625.00500314200
2013-06-2000
2013-06-19639.00639.00638.00639.00400255500
2013-06-18614.00615.00614.00615.0018001105800
2013-06-17608.00611.00608.00611.00200121900
2013-06-14635.00635.00606.00606.0020001254600
2013-06-13635.00635.00610.00613.001400862500
2013-06-12617.00630.00617.00630.00200124700
2013-06-11610.00636.00610.00625.0068004173300
2013-06-10600.00606.00600.00603.00101006086100
2013-06-07617.00617.00581.00610.001790010750600
2013-06-06650.00668.00640.00640.0096006262400
2013-06-05668.00668.00655.00655.00500332100
2013-06-04647.00648.00640.00648.001500969400
2013-06-03666.00666.00650.00650.0023001510900
2013-05-31652.00670.00652.00667.001400920500
2013-05-30654.00683.00654.00682.0039002642400
2013-05-29642.00675.00642.00655.0044002907500
2013-05-28647.00647.00640.00640.0025001613000
2013-05-27660.00670.00644.00646.0069004539700
2013-05-24645.00700.00645.00657.0083005671000
2013-05-23713.00713.00637.00644.00118008013600
2013-05-22710.00740.00710.00715.00126009049800
2013-05-21699.00710.00680.00710.0089006125100
2013-05-20710.00710.00670.00682.003010020790100
2013-05-17650.00678.00635.00667.002210014464400
2013-05-16627.00630.00600.00630.001630010067600
2013-05-15615.00619.00603.00619.0081004949900
2013-05-14599.00600.00598.00599.002330013957700
2013-05-13620.00620.00598.00599.003610021765500
2013-05-10613.00615.00613.00615.0018001106800
2013-05-09611.00615.00608.00608.0038002325700
2013-05-08617.00617.00605.00615.0082004998900
2013-05-07598.00613.00598.00603.002810016974300
2013-05-02610.00611.00600.00601.0088005349000
2013-05-01619.00619.00610.00611.0035002149800
2013-04-30613.00618.00611.00618.001300801100
2013-04-26608.00610.00608.00610.00300182600
2013-04-25611.00615.00610.00615.00800490300
2013-04-24607.00610.00605.00610.0019001152600
2013-04-23616.00617.00616.00617.00200123300
2013-04-22604.00615.00604.00610.0032001954900
2013-04-19603.00603.00603.00603.00500301500
2013-04-18601.00619.00601.00619.001600967100
2013-04-17619.00620.00600.00620.0023001402500
2013-04-16600.00600.00600.00600.0010060000
2013-04-15600.00615.00600.00603.0060003631600
2013-04-12600.00616.00600.00605.0040002439600
2013-04-11610.00610.00608.00610.0027001646800
2013-04-10600.00603.00600.00602.00900541100
2013-04-09600.00600.00600.00600.00500300000
2013-04-08597.00597.00591.00591.00120007163400
2013-04-05598.00598.00597.00597.0026001553200
2013-04-04581.00581.00581.00581.0010058100
2013-04-03580.00580.00580.00580.001500870000
2013-04-0200
2013-04-01600.00600.00580.00580.001500885600
2013-03-29599.00605.00599.00600.00700420200
2013-03-28600.00600.00600.00600.0020001200000
2013-03-27583.00600.00571.00600.0034001998700
2013-03-26610.00611.00600.00611.001300784400
2013-03-25607.00614.00607.00607.001200730400
2013-03-22610.00615.00605.00615.001200730700
2013-03-21605.00605.00605.00605.00200121000
2013-03-19594.00594.00594.00594.00500297000
2013-03-18606.00625.00595.00595.001600960500
2013-03-15615.00625.00615.00615.0034002096000
2013-03-14619.00625.00610.00623.0036002232400
2013-03-13610.00610.00610.00610.0018001098000
2013-03-1200
2013-03-11606.00606.00606.00606.0010060600
2013-03-08605.00606.00605.00605.00900544700
2013-03-07608.00609.00607.00607.0052003161400
2013-03-06619.00619.00616.00616.00200123500
2013-03-05620.00628.00610.00612.0029001779400
2013-03-04620.00627.00612.00616.001400864700
2013-03-01606.00615.00606.00615.00900550100
2013-02-28601.00601.00601.00601.00200120200
2013-02-2700
2013-02-26601.00601.00600.00601.0027001620700
2013-02-25615.00615.00600.00600.00600367500
2013-02-22606.00607.00606.00606.0021001272700
2013-02-21605.00605.00605.00605.00200121000
2013-02-20622.00622.00605.00605.00900557700
2013-02-19586.00617.00586.00606.0079004687800
2013-02-18588.00590.00586.00586.0056003284700
2013-02-15586.00587.00586.00586.0043002520000
2013-02-14590.00612.00590.00609.0021001262300
2013-02-13610.00650.00585.00585.0059003599700
2013-02-12580.00581.00580.00581.00600348400
2013-02-08580.00580.00577.00577.00700405500
2013-02-07582.00582.00580.00580.0064003724400
2013-02-06597.00610.00597.00598.0041002455200
2013-02-05583.00596.00582.00590.001700998900
2013-02-0400
2013-02-01578.00580.00578.00578.0019001099700
2013-01-3100
2013-01-3000
2013-01-29542.00552.00542.00552.00300163600
2013-01-2800
2013-01-25562.00562.00562.00562.0010056200
2013-01-2400
2013-01-23572.00572.00572.00572.0010057200
2013-01-2200
2013-01-2100
2013-01-1800
2013-01-1700
2013-01-1600
2013-01-15593.00593.00553.00562.0029001673500
2013-01-11575.00575.00568.00575.00900516600
2013-01-10571.00571.00571.00571.0010057100
2013-01-09570.00570.00570.00570.0010057000
2013-01-08570.00570.00570.00570.0010057000
2013-01-07561.00561.00561.00561.00117006563700
2013-01-04527.00535.00527.00535.0023001225400
2012-12-28516.00520.00516.00518.00600311400
2012-12-2700
2012-12-26508.00510.00507.00507.00500254100
2012-12-25513.00513.00506.00506.001900970700
2012-12-21515.00516.00515.00516.001000515100
2012-12-20510.00510.00510.00510.00500255000
2012-12-19507.00507.00505.00505.001100555700
2012-12-18506.00506.00506.00506.00200101200
2012-12-17491.00491.00491.00491.0010049100
2012-12-14492.00492.00492.00492.0040001968000
2012-12-13489.00491.00489.00489.001100538400
2012-12-12486.00486.00485.00485.00500242600
2012-12-11482.00482.00482.00482.00300144600
2012-12-10489.00489.00486.00486.00800390900
2012-12-07486.00486.00485.00485.0053002575600
2012-12-06490.00490.00483.00483.0021001023800
2012-12-05492.00492.00488.00488.002000976800
2012-12-04490.00490.00489.00489.001600783900
2012-12-03492.00492.00490.00492.001500737500
2012-11-30492.00492.00492.00492.00400196800
2012-11-29492.00492.00492.00492.00300147600
2012-11-2800
2012-11-2700
2012-11-26487.00487.00480.00480.001800869600
2012-11-22495.00495.00487.00487.0021001031500
2012-11-21495.00495.00495.00495.0010049500
2012-11-2000
2012-11-1900
2012-11-1600
2012-11-15494.00494.00494.00494.001800889200
2012-11-14494.00494.00492.00494.00900444200
2012-11-13492.00492.00492.00492.0020098400
2012-11-12494.00494.00494.00494.00700345800
2012-11-0900
2012-11-08500.00500.00498.00498.00800399600
2012-11-07499.00499.00499.00499.0054002694600
2012-11-06492.00492.00492.00492.00600295200
2012-11-05492.00492.00492.00492.0020098400
2012-11-02484.00492.00484.00492.0022001066300
2012-11-01493.00493.00491.00492.00600295200
2012-10-31492.00492.00492.00492.00800393600
2012-10-30492.00492.00492.00492.00300147600
2012-10-29492.00492.00492.00492.0010049200
2012-10-26510.00510.00490.00490.0023001149100
2012-10-25499.00501.00499.00501.00300149900
2012-10-2400
2012-10-23531.00531.00500.00500.001000509500
2012-10-2200
2012-10-1900
2012-10-1800
2012-10-17542.00542.00542.00542.0010054200
2012-10-16549.00549.00549.00549.0010054900
2012-10-15550.00550.00550.00550.001500825000
2012-10-12550.00550.00550.00550.00500275000
2012-10-1100
2012-10-1000
2012-10-09541.00541.00538.00538.0050002704700
2012-10-05549.00551.00548.00551.001400769600
2012-10-04545.00545.00545.00545.00300163500
2012-10-03546.00546.00540.00540.00500271500
2012-10-02545.00546.00545.00546.00200109100
2012-10-0100
2012-09-2800
2012-09-2700
2012-09-2600
2012-09-25534.00534.00534.00534.00300160200
2012-09-24542.00542.00541.00541.00600324900
2012-09-21546.00546.00546.00546.00500273000
2012-09-2000
2012-09-1900
2012-09-1800
2012-09-14556.00556.00556.00556.001600889600
2012-09-13539.00539.00538.00538.00700376800
2012-09-1200
2012-09-11530.00532.00521.00532.00700367600
2012-09-10550.00550.00540.00540.00400218000
2012-09-07561.00561.00561.00561.0059003309900
2012-09-06570.00570.00570.00570.0010057000
2012-09-05585.00585.00560.00560.00800452800
2012-09-04565.00565.00565.00565.00600339000
2012-09-0300
2012-08-31560.00560.00560.00560.001000560000
2012-08-3000
2012-08-2900
2012-08-2800
2012-08-2700
2012-08-24560.00560.00550.00550.00700391000
2012-08-23573.00573.00570.00570.001000570600
2012-08-22570.00570.00570.00570.0027001539000
2012-08-21570.00570.00570.00570.001100627000
2012-08-2000
2012-08-1700
2012-08-16570.00570.00569.00569.00200113900
2012-08-15597.00597.00597.00597.001500895500
2012-08-14580.00580.00580.00580.00200116000
2012-08-13564.00566.00564.00566.00700395800
2012-08-1000
2012-08-0900
2012-08-08564.00564.00564.00564.00200112800
2012-08-07545.00562.00510.00562.0061003327900
2012-08-0600
2012-08-03545.00545.00545.00545.00200109000
2012-08-0200
2012-08-0100
2012-07-3100
2012-07-30545.00545.00545.00545.00200109000
2012-07-27539.00545.00539.00545.00500271900
2012-07-2600
2012-07-25529.00529.00529.00529.00800423200
2012-07-24566.00569.00565.00569.001300736100
2012-07-23566.00566.00566.00566.00400226400
2012-07-20562.00562.00562.00562.0010056200
2012-07-1900
2012-07-18558.00558.00558.00558.0010055800
2012-07-17563.00563.00555.00556.00500278500
2012-07-13569.00569.00569.00569.001600910400
2012-07-12567.00570.00567.00570.00400227700
2012-07-11562.00570.00562.00570.00200113200
2012-07-10553.00558.00553.00558.00200111100
2012-07-09568.00568.00568.00568.00106006020800

   ※ 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