[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 
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
2016-06-22562.00562.00557.00557.001700951300
2016-06-21568.00570.00562.00562.001400796100
2016-06-20569.00569.00568.00568.00200113700
2016-06-17574.00574.00570.00570.00300171400
2016-06-16572.00573.00568.00568.0035002000200
2016-06-15591.00591.00577.00577.0059003482300
2016-06-14578.00578.00570.00571.0022001259000
2016-06-13580.00580.00575.00578.0021001215000
2016-06-10587.00588.00587.00588.00300176200
2016-06-09581.00588.00581.00588.00300175000
2016-06-08590.00590.00590.00590.00900531000
2016-06-07584.00591.00584.00584.0054003161800
2016-06-06581.00581.00572.00578.0030001729900
2016-06-03581.00581.00581.00581.0019001103900
2016-06-02580.00581.00570.00581.0094005413600
2016-06-01570.00583.00570.00577.0073004184000
2016-05-31573.00582.00573.00581.001400810800
2016-05-30574.00574.00571.00571.001100628500
2016-05-27573.00573.00573.00573.00200114600
2016-05-26571.00574.00571.00571.0025001428200
2016-05-25571.00572.00570.00571.0090005138000
2016-05-24570.00571.00570.00570.001200684200
2016-05-23565.00571.00563.00571.0023001303800
2016-05-20586.00586.00571.00573.0040002305200
2016-05-19620.00630.00586.00594.002070012587700
2016-05-18600.00622.00591.00606.002170013243700
2016-05-17590.00590.00578.00588.0024001405800
2016-05-16590.00590.00588.00588.00900529700
2016-05-13589.00590.00588.00590.0057003357100
2016-05-12572.00584.00564.00584.0032001845400
2016-05-11579.00579.00564.00568.0018001026900
2016-05-10568.00569.00560.00567.0032001808500
2016-05-09561.00565.00560.00561.0092005166400
2016-05-06542.00573.00542.00555.0035001964400
2016-05-02537.00540.00537.00540.001000539100
2016-04-28550.00551.00547.00547.0046002522500
2016-04-27556.00562.00547.00549.0056003078500
2016-04-26555.00629.00551.00556.002960016952600
2016-04-25558.00558.00549.00550.001300718300
2016-04-22548.00553.00548.00552.0019001045600
2016-04-21555.00555.00548.00548.0064003516500
2016-04-20548.00550.00548.00550.00500274800
2016-04-19549.00549.00546.00547.0056003073900
2016-04-18540.00540.00539.00540.001000539800
2016-04-15540.00540.00540.00540.001800972000
2016-04-14538.00548.00538.00543.0039002113100
2016-04-13544.00544.00538.00540.001500810500
2016-04-12541.00541.00535.00538.00400215500
2016-04-11535.00535.00535.00535.0023001230500
2016-04-08535.00545.00532.00545.0071003782700
2016-04-07549.00549.00538.00538.0045002468400
2016-04-06535.00539.00535.00539.001500804300
2016-04-05536.00540.00536.00536.0036001930500
2016-04-04540.00544.00530.00536.0062003307800
2016-04-01548.00550.00535.00543.0078004260100
2016-03-31550.00560.00550.00558.0040002217900
2016-03-30570.00570.00558.00560.0032001791400
2016-03-29570.00572.00560.00560.00145008162400
2016-03-28567.00572.00567.00572.001400799100
2016-03-25542.00569.00540.00569.0074004076400
2016-03-24544.00550.00540.00550.0063003423900
2016-03-23556.00556.00551.00554.0021001164100
2016-03-22558.00560.00556.00558.0027001506600
2016-03-18553.00554.00551.00554.0022001216300
2016-03-17556.00556.00553.00553.00200110900
2016-03-16551.00560.00545.00556.0067003709100
2016-03-15542.00552.00540.00545.00117006376300
2016-03-14542.00556.00540.00545.00100005451100
2016-03-11540.00547.00540.00541.0026001408500
2016-03-10544.00549.00538.00538.001200648700
2016-03-09544.00544.00538.00538.0028001517300
2016-03-08546.00547.00540.00546.001700925900
2016-03-07537.00545.00537.00542.00154008287400
2016-03-04535.00539.00535.00539.0057003055500
2016-03-03536.00540.00533.00537.0061003265600
2016-03-02535.00545.00534.00536.0045002408700
2016-03-01532.00532.00529.00529.0032001697100
2016-02-29534.00535.00533.00533.00500267000
2016-02-26531.00532.00531.00532.00200106300
2016-02-25533.00533.00530.00531.0028001488900
2016-02-24536.00540.00535.00535.00900483700
2016-02-23537.00537.00537.00537.00200107400
2016-02-22538.00550.00538.00545.0026001410200
2016-02-19540.00540.00538.00538.00600323600
2016-02-18540.00540.00540.00540.00600324000
2016-02-17542.00544.00535.00535.001400757700
2016-02-16535.00544.00535.00544.0095005083400
2016-02-15555.00555.00531.00534.0060003252000
2016-02-12549.00549.00528.00529.0028001495800
2016-02-10579.00579.00550.00561.0028001577300
2016-02-09589.00589.00582.00584.0022001286500
2016-02-08582.00593.00582.00589.0049002856500
2016-02-05587.00590.00582.00582.001700996800
2016-02-04591.00592.00586.00587.001100648500
2016-02-03592.00592.00589.00591.0021001239600
2016-02-02600.00601.00596.00596.001000598900
2016-02-01595.00618.00595.00596.0070004202400
2016-01-29589.00589.00589.00589.00400235600
2016-01-28589.00591.00589.00590.00700412800
2016-01-27592.00593.00586.00590.0032001886800
2016-01-26588.00598.00588.00592.001000591000
2016-01-25600.00604.00594.00603.0099005940300
2016-01-22600.00600.00563.00599.0051002997300
2016-01-21606.00610.00604.00604.0022001331400
2016-01-20609.00609.00607.00607.001600973000
2016-01-19609.00609.00609.00609.00200121800
2016-01-18609.00610.00609.00610.001300792900
2016-01-15629.00629.00609.00619.00107006727300
2016-01-14613.00613.00606.00612.00109006678800
2016-01-13610.00616.00610.00613.0098005979100
2016-01-12630.00630.00605.00605.0036002207400
2016-01-08622.00624.00613.00617.0027001675800
2016-01-07633.00633.00623.00625.0093005860300
2016-01-06647.00650.00630.00640.0062003964400
2016-01-05645.00649.00645.00646.001000645500
2016-01-04651.00652.00646.00646.0031002016300
2015-12-30656.00656.00649.00652.0024001567700
2015-12-29656.00661.00651.00651.0027001767900
2015-12-28636.00655.00636.00655.001100709000
2015-12-25644.00644.00632.00636.0026001657400
2015-12-24644.00645.00636.00640.0019001218200
2015-12-22636.00644.00636.00644.0016001023400
2015-12-21639.00644.00636.00640.0043002744300
2015-12-18667.00667.00639.00643.00134008787200
2015-12-17649.00649.00643.00644.001400901600
2015-12-16646.00650.00643.00643.0031002009500
2015-12-15641.00651.00640.00640.001580010225800
2015-12-14650.00650.00635.00643.0066004226700
2015-12-11646.00652.00646.00652.001300842000
2015-12-10646.00652.00641.00646.0017001097100
2015-12-09654.00656.00645.00646.0020001298900
2015-12-08657.00665.00652.00653.0033002161600
2015-12-07659.00659.00653.00653.0070004609800
2015-12-04651.00660.00651.00659.0028001830100
2015-12-03663.00663.00660.00660.0034002251400

   ※ 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