[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 
2017-12-131070.001070.001038.001038.002200023094700
2017-12-121089.001089.001057.001057.003480037222400
2017-12-111100.001110.001081.001092.003840042041900
2017-12-081072.001082.001061.001080.001420015182200
2017-12-071053.001069.001039.001061.005200054688300
2017-12-061076.001078.001038.001053.003550037370300
2017-12-051082.001097.001055.001081.002890031163300
2017-12-041148.001148.001100.001100.002140024034700
2017-12-011121.001142.001121.001135.001790020295700
2017-11-301125.001136.001095.001117.002970033036200
2017-11-291144.001163.001133.001137.002440027890900
2017-11-281177.001177.001138.001142.003270037635300
2017-11-271200.001206.001175.001175.005710067916900
2017-11-241215.001218.001163.001170.006860081492300
2017-11-221177.001245.001146.001200.00115100137419300
2017-11-211141.001155.001128.001147.004780054698000
2017-11-201111.001140.001097.001140.006470072474100
2017-11-171078.001093.001070.001088.002750029757200
2017-11-161037.001076.001028.001073.003410036040500
2017-11-151052.001055.001010.001019.003900040253500
2017-11-141128.001150.001070.001079.005190057359100
2017-11-131075.001149.001053.001149.008140090188000
2017-11-101110.001120.001105.001119.002260025112400
2017-11-091150.001167.001085.001125.004980056047200
2017-11-081136.001142.001113.001141.001770019983900
2017-11-071103.001135.001083.001119.007500083190300
2017-11-061131.001157.001129.001134.004380049890800
2017-11-021170.001188.001144.001153.005360062032000
2017-11-011157.001170.001110.001170.008050091310200
2017-10-311200.001200.001110.001152.00145600168591300
2017-10-301127.001307.001126.001205.00675100828484200
2017-10-271008.001018.00991.001007.005190052251800
2017-10-261000.001022.00980.001007.008170081870300
2017-10-25985.001011.00970.001011.00125000124755900
2017-10-24975.00980.00956.00968.005130049754100
2017-10-23962.00975.00945.00975.003040029167100
2017-10-20935.00962.00931.00955.002380022557300
2017-10-19938.00946.00907.00935.004530042141700
2017-10-18946.00955.00936.00947.002530023969200
2017-10-17953.00962.00945.00952.002110020063800
2017-10-16995.00995.00957.00957.003160030562800
2017-10-13975.00992.00951.00989.007430072569500
2017-10-12953.00987.00931.00980.009330090505800
2017-10-11896.00963.00894.00947.008490078771800
2017-10-10881.00887.00861.00887.003170027737900
2017-10-06871.00890.00864.00871.003780033110000
2017-10-05910.00934.00885.00894.006450058537500
2017-10-04950.00974.00922.00923.007460070667100
2017-10-03897.001020.00888.00959.00288000277026900
2017-10-02870.00899.00870.00899.003740033305100
2017-09-29881.00891.00868.00868.002600022907300
2017-09-28860.00893.00860.00871.004540039834700
2017-09-27854.00854.00843.00850.0081006872300
2017-09-26849.00851.00833.00851.002000016852800
2017-09-25838.00850.00825.00840.002240018782900
2017-09-22853.00853.00811.00823.003910032340900
2017-09-21853.00877.00853.00854.002350020270800
2017-09-20870.00872.00849.00850.004340037134300
2017-09-19900.00900.00870.00878.005920052422300
2017-09-15842.00883.00842.00878.007310063381200
2017-09-14880.00894.00834.00852.0011140096105600
2017-09-13845.00882.00822.00880.00135100115577300
2017-09-12815.00855.00793.00818.00127200103910100
2017-09-11772.00804.00771.00803.004420035033400
2017-09-08796.00820.00765.00765.003760029745000
2017-09-07792.00809.00768.00788.006970054877500
2017-09-06785.00789.00762.00780.002710021058700
2017-09-05799.00800.00761.00788.004420034348700
2017-09-04822.00825.00788.00790.006120049125200
2017-09-01836.00838.00823.00829.003450028618300
2017-08-31831.00841.00819.00829.003520029281900
2017-08-30888.00890.00817.00832.0010290086757700
2017-08-29896.00905.00860.00865.00150800131835500
2017-08-28911.00979.00890.00926.00301200279121400
2017-08-25984.00984.00924.00926.003850036468500
2017-08-24886.00970.00885.00950.008190076537000
2017-08-23873.00912.00860.00899.005930052677100
2017-08-22824.00962.00824.00870.00205800186008600
2017-08-21811.00834.00800.00832.003810031070400
2017-08-18792.00835.00792.00809.002900023692000
2017-08-17814.00814.00786.00787.002280018169400
2017-08-16798.00798.00784.00784.0071005600400
2017-08-15798.00798.00784.00789.0054004274200
2017-08-14800.00800.00777.00779.0097007630800
2017-08-10819.00851.00793.00807.003500028481900
2017-08-09915.00920.00872.00892.001630014439900
2017-08-08930.00930.00891.00900.001560014169400
2017-08-07896.00910.00868.00910.001670014918000
2017-08-04849.00854.00843.00854.0061005169700
2017-08-03858.00858.00840.00849.00101008547700
2017-08-02878.00878.00844.00858.001890016168200
2017-08-01885.00922.00867.00868.006420056709300
2017-07-31941.001002.00920.00952.00261000254738400
2017-07-28872.00942.00845.00852.00122100108826500
2017-07-27790.00792.00789.00792.00103008131600
2017-07-26782.00804.00782.00789.00121009564400
2017-07-25763.00780.00763.00780.001560012070700
2017-07-24760.00762.00759.00762.0025001900700
2017-07-21759.00760.00753.00760.001650012516500
2017-07-20760.00760.00752.00759.0079005981100
2017-07-19760.00760.00724.00747.001380010249400
2017-07-18755.00766.00753.00759.0057004325100
2017-07-14761.00763.00750.00754.0087006592400
2017-07-13748.00758.00742.00752.002480018575800
2017-07-12736.00759.00727.00740.002050015234700
2017-07-11728.00737.00726.00736.001780012982900
2017-07-10704.00720.00702.00719.004010028719100
2017-07-07690.00712.00688.00705.004480031363300
2017-07-06705.00705.00692.00701.0047003291000
2017-07-05702.00705.00698.00698.00106007440500
2017-07-04704.00711.00701.00702.001700011981000
2017-07-03699.00702.00699.00702.0043003010500
2017-06-30697.00700.00695.00700.0028001955800
2017-06-29694.00706.00691.00699.0061004255500
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

   ※ 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