[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 
2017-06-28701.00714.00683.00697.002000013952000
2017-06-27694.00723.00694.00706.00115008089200
2017-06-26692.00695.00690.00694.0094006508100
2017-06-23693.00693.00688.00690.001610011133500
2017-06-22689.00698.00684.00692.0069004764800
2017-06-21690.00693.00687.00690.0067004623500
2017-06-20690.00695.00690.00690.0073005060200
2017-06-19687.00691.00680.00684.0094006470800
2017-06-16687.00699.00685.00691.0060004155100
2017-06-15697.00705.00679.00684.001930013263600
2017-06-14702.00702.00699.00701.0018001262100
2017-06-13701.00705.00701.00705.00600422100
2017-06-12700.00701.00700.00701.00800560300
2017-06-09701.00701.00700.00700.0033002312300
2017-06-08702.00703.00701.00701.001400982800
2017-06-07710.00710.00701.00701.0054003825600
2017-06-06707.00707.00686.00707.0067004681900
2017-06-05707.00710.00701.00707.0047003319100
2017-06-02713.00713.00707.00707.0020001417300
2017-06-01716.00716.00710.00713.0041002924000
2017-05-31713.00715.00713.00715.001000713800
2017-05-30713.00713.00713.00713.0036002566800
2017-05-29713.00713.00708.00713.0060004275100
2017-05-26716.00720.00708.00713.0066004704400
2017-05-25714.00725.00714.00718.0017001217600
2017-05-24719.00722.00718.00718.0053003815200
2017-05-23722.00722.00715.00720.0072005179400
2017-05-22720.00729.00720.00722.0052003752800
2017-05-19744.00745.00717.00720.004270031388900
2017-05-18690.00699.00689.00698.0031002144500
2017-05-17696.00698.00690.00690.0040002768100
2017-05-16690.00690.00690.00690.0019001311000
2017-05-15706.00706.00683.00690.00139009676100
2017-05-12707.00707.00674.00696.0044003048600
2017-05-11687.00690.00687.00687.001100756300
2017-05-10676.00683.00676.00683.0039002647400
2017-05-09676.00676.00676.00676.00300202800
2017-05-08672.00676.00663.00676.002140014322800
2017-05-02660.00665.00659.00663.0028001851900
2017-05-01657.00657.00657.00657.0010065700
2017-04-28660.00662.00657.00657.0055003623100
2017-04-27660.00660.00657.00657.001000658700
2017-04-26654.00660.00654.00660.0019001249700
2017-04-25658.00662.00658.00660.0035002308700
2017-04-24660.00660.00659.00660.001400923900
2017-04-21657.00657.00657.00657.00200131400
2017-04-20658.00658.00657.00657.00300197200
2017-04-19657.00657.00657.00657.0010065700
2017-04-18651.00657.00651.00657.00200130800
2017-04-17650.00650.00650.00650.00500325000
2017-04-14658.00658.00650.00650.0035002298200
2017-04-13641.00648.00641.00648.0021001352200
2017-04-12645.00645.00641.00641.001500963900
2017-04-11641.00645.00641.00645.0029001864500
2017-04-10652.00652.00651.00651.00200130300
2017-04-07650.00651.00642.00645.0050003245000
2017-04-06664.00664.00657.00657.00500331300
2017-04-05663.00664.00663.00664.0054003580300
2017-04-04670.00673.00662.00664.0035002332700
2017-04-03673.00673.00660.00660.00700468600
2017-03-31658.00676.00658.00676.0043002838500
2017-03-3000
2017-03-29696.00696.00677.00677.0015001024800
2017-03-28690.00697.00690.00697.0024001663800
2017-03-27689.00690.00689.00690.00700482800
2017-03-24687.00691.00687.00690.001100758600
2017-03-2300
2017-03-22691.00691.00689.00690.0018001242600
2017-03-21697.00697.00697.00697.001200836400
2017-03-17697.00697.00682.00697.0048003308100
2017-03-16698.00698.00681.00697.0018001246100
2017-03-15700.00700.00698.00698.0047003286400
2017-03-14691.00698.00691.00698.001000695700
2017-03-13690.00691.00690.00691.00400276200
2017-03-10688.00690.00688.00690.0017001170000
2017-03-09688.00688.00680.00688.0023001570700
2017-03-08688.00688.00680.00688.0017001161700
2017-03-07690.00690.00688.00688.0053003656800
2017-03-06688.00690.00688.00690.00800550900
2017-03-03687.00688.00687.00688.0015001030800
2017-03-02690.00694.00688.00688.0027001864200
2017-03-01692.00692.00686.00686.00800550700
2017-02-28688.00692.00688.00692.00900621000
2017-02-27686.00692.00684.00684.0075005153900
2017-02-24686.00686.00679.00679.00300204400
2017-02-23684.00686.00684.00686.0033002259900
2017-02-22680.00682.00680.00682.0071004828600
2017-02-21673.00676.00673.00674.0032002154700
2017-02-20674.00674.00662.00666.0045002999500
2017-02-17678.00678.00660.00664.0042002796700
2017-02-16676.00676.00660.00669.0044002929100
2017-02-15661.00669.00660.00669.00144009542700
2017-02-14646.00646.00641.00646.002770017854400
2017-02-13637.00645.00625.00632.00124007892300
2017-02-10629.00630.00623.00626.0024001506400
2017-02-09632.00632.00624.00630.0050003147800
2017-02-08633.00633.00615.00632.00129007978400
2017-02-07621.00621.00621.00621.0046002856600
2017-02-06620.00625.00617.00621.00149009215300
2017-02-03620.00620.00617.00620.0034002106100
2017-02-02620.00621.00618.00620.0022001363200
2017-02-01620.00620.00620.00620.00200124000
2017-01-31623.00623.00616.00620.0023001426100
2017-01-30625.00625.00612.00620.0017001053000
2017-01-27620.00620.00620.00620.00500310000
2017-01-26618.00620.00618.00620.0027001670000
2017-01-25627.00627.00618.00618.00300186300
2017-01-24620.00622.00620.00621.0043002666300
2017-01-23616.00617.00616.00616.0025001540700
2017-01-20616.00616.00616.00616.0017001047200
2017-01-19616.00616.00616.00616.00300184800
2017-01-18615.00618.00615.00616.0028001722700
2017-01-17613.00621.00613.00614.0037002272200
2017-01-16632.00632.00623.00623.0016001005900
2017-01-13634.00634.00621.00621.0033002089600
2017-01-12622.00630.00622.00629.0022001374800
2017-01-11625.00625.00624.00624.00600374600
2017-01-10641.00641.00617.00624.00143009100000
2017-01-06609.00614.00608.00611.0029001770600
2017-01-05603.00610.00603.00609.0021001270000
2017-01-04607.00608.00600.00604.0040002417400
2016-12-30604.00607.00604.00605.001500907100
2016-12-29604.00605.00604.00604.0037002234900
2016-12-28599.00604.00599.00603.0028001686900
2016-12-27600.00600.00599.00599.001100659200
2016-12-26600.00600.00599.00599.00600359800
2016-12-22601.00602.00595.00600.00110006600800
2016-12-21599.00600.00599.00600.00400239700
2016-12-20600.00600.00598.00599.0069004127900
2016-12-19603.00604.00599.00599.0022001322900
2016-12-16606.00606.00601.00604.00600362600
2016-12-15608.00608.00600.00606.0059003577400
2016-12-14605.00606.00599.00606.0028001689300
2016-12-13599.00604.00599.00599.001200721100
2016-12-12598.00603.00598.00599.0046002754600
2016-12-09598.00603.00598.00598.001200718600
2016-12-08598.00607.00598.00598.001600963100
2016-12-07607.00607.00598.00598.0064003880300
2016-12-06595.00599.00595.00595.0020001192400
2016-12-05592.00594.00590.00594.0031001839100
2016-12-02603.00603.00585.00590.001400832100
2016-12-01602.00603.00600.00603.0022001323800
2016-11-30592.00596.00590.00595.0043002547400
2016-11-29585.00590.00580.00583.0031001808900
2016-11-28576.00585.00576.00580.0032001857500
2016-11-25565.00579.00565.00574.00101005733300
2016-11-24563.00563.00560.00563.0056003147100
2016-11-22561.00564.00559.00563.0081004544200
2016-11-21562.00562.00559.00561.0081004543600
2016-11-18561.00564.00560.00561.0043002414400
2016-11-17567.00567.00557.00559.0045002526300
2016-11-16562.00568.00558.00563.00108006077200
2016-11-15563.00564.00560.00560.00129007236000
2016-11-14561.00564.00555.00562.003490019539000
2016-11-11575.00580.00574.00574.0025001439400
2016-11-10565.00575.00565.00575.0037002111400
2016-11-09574.00574.00558.00562.0039002201300
2016-11-08571.00577.00571.00574.0020001150200
2016-11-07566.00572.00563.00570.0097005501900
2016-11-04571.00576.00570.00576.001500859000
2016-11-02573.00573.00567.00573.001600912900
2016-11-01575.00576.00571.00576.0054003103100
2016-10-31569.00578.00563.00578.0018001028400
2016-10-28564.00568.00564.00568.00600339100
2016-10-27560.00561.00558.00561.0024001344400
2016-10-26560.00563.00560.00560.0048002691500
2016-10-25564.00565.00560.00560.0021001180000
2016-10-24565.00565.00564.00564.0021001185400
2016-10-21562.00563.00562.00563.00400224900
2016-10-20561.00572.00560.00572.0022001249100
2016-10-19560.00568.00560.00568.00300168800
2016-10-18560.00560.00560.00560.00200112000
2016-10-17557.00564.00557.00564.00400223700
2016-10-14566.00566.00555.00555.0080004491300
2016-10-13558.00565.00558.00561.0021001180900
2016-10-12556.00559.00556.00559.00700390100
2016-10-11559.00560.00550.00560.0084004639500
2016-10-07560.00566.00550.00559.00126007026300
2016-10-06560.00564.00560.00561.001400787200
2016-10-05556.00564.00556.00558.0084004710600
2016-10-04555.00560.00555.00556.0021001171800
2016-10-03553.00559.00553.00553.0045002494700
2016-09-30553.00553.00553.00553.00200110600
2016-09-29555.00563.00555.00555.00500278300
2016-09-28557.00557.00557.00557.00400222800
2016-09-27555.00567.00555.00566.0027001520600
2016-09-26562.00565.00560.00560.0024001349000
2016-09-23563.00566.00562.00562.00400225400
2016-09-21560.00583.00560.00562.0029001656000
2016-09-20558.00562.00558.00562.001100617800
2016-09-16563.00563.00558.00558.00700393600
2016-09-15574.00574.00563.00563.0029001663500
2016-09-14561.00568.00561.00568.001200678500
2016-09-13560.00562.00560.00562.00700393200
2016-09-12555.00560.00555.00560.0022001226400
2016-09-09559.00565.00556.00565.001600894300
2016-09-08563.00563.00559.00559.0025001405900
2016-09-07556.00563.00556.00560.0065003623100
2016-09-06560.00565.00560.00560.001400787700
2016-09-05553.00560.00552.00560.0037002062400
2016-09-02549.00559.00549.00553.001100610000
2016-09-01551.00551.00548.00548.00800439000
2016-08-31548.00553.00548.00551.001300716000
2016-08-30546.00551.00546.00548.001700933700
2016-08-29550.00555.00545.00546.0040002197800
2016-08-26545.00545.00545.00545.0027001471500
2016-08-25544.00545.00543.00545.001800979200
2016-08-24542.00549.00542.00549.00300163900
2016-08-23542.00542.00542.00542.001000542000
2016-08-22545.00545.00539.00542.0023001245600
2016-08-19545.00545.00535.00539.0019001026500
2016-08-18550.00550.00546.00546.001600878400
2016-08-17551.00551.00550.00550.00700385100
2016-08-16551.00556.00550.00550.0025001377900
2016-08-15562.00562.00561.00561.0031001742000
2016-08-12550.00553.00545.00550.0061003347400
2016-08-10563.00564.00551.00558.0053002957500
2016-08-09565.00565.00561.00565.0020001128800
2016-08-08566.00568.00561.00565.0071004017000
2016-08-05562.00572.00561.00566.0034001916900
2016-08-04561.00564.00557.00560.0039002190900
2016-08-03564.00565.00562.00564.00800451200
2016-08-02563.00568.00563.00564.001000566600
2016-08-01563.00563.00562.00562.00500281200
2016-07-29565.00567.00565.00566.00700396200
2016-07-28564.00564.00563.00563.001400789400
2016-07-27565.00566.00565.00565.00700395600
2016-07-26566.00566.00555.00565.0029001634600
2016-07-25574.00575.00574.00575.00400229700
2016-07-22574.00575.00573.00574.0019001090900
2016-07-21582.00584.00573.00573.001500872700
2016-07-20584.00586.00584.00586.00300175400
2016-07-19609.00609.00581.00584.0022001310100
2016-07-15625.00625.00589.00589.0028001714000
2016-07-14575.00600.00575.00600.0032001898700
2016-07-13580.00590.00575.00575.001500879300
2016-07-12572.00580.00572.00580.001400810400
2016-07-11569.00575.00569.00572.001000573300
2016-07-08571.00571.00569.00569.0038002166700
2016-07-07586.00586.00569.00570.00134007821500
2016-07-06581.00581.00574.00580.0033001911900
2016-07-05580.00582.00580.00580.00900522700
2016-07-04574.00580.00570.00580.001500861900
2016-07-01563.00578.00563.00574.00900514600
2016-06-30567.00569.00561.00569.001300735700
2016-06-29561.00561.00561.00561.0010056100
2016-06-28555.00555.00555.00555.00300166500
2016-06-27548.00551.00548.00549.00600329300
2016-06-24558.00558.00548.00548.0040002214500
2016-06-23557.00560.00557.00558.0020001118300

   ※ 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