[6864 JQスタンダード] NF回路 日足 時系列データ

[6864 JQスタンダード] NF回路 (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-1200
2013-07-1100
2013-07-10586.00586.00575.00575.0080004675000
2013-07-09596.00596.00596.00596.0020001192000
2013-07-08591.00591.00591.00591.001000591000
2013-07-05595.00595.00585.00585.0050002936000
2013-07-0400
2013-07-03570.00585.00570.00585.0050002880000
2013-07-0200
2013-07-01614.00620.00614.00620.003100019052000
2013-06-28567.00585.00567.00585.0080004609000
2013-06-27550.00550.00540.00540.0020001090000
2013-06-26556.00556.00550.00550.0020001106000
2013-06-25575.00575.00575.00575.001000575000
2013-06-24575.00575.00575.00575.0020001150000
2013-06-21545.00545.00545.00545.0020001090000
2013-06-2000
2013-06-1900
2013-06-1800
2013-06-17542.00542.00542.00542.001000542000
2013-06-14546.00550.00546.00550.0020001096000
2013-06-1300
2013-06-12555.00555.00555.00555.0020001110000
2013-06-11547.00550.00547.00550.0020001097000
2013-06-10562.00562.00562.00562.0030001686000
2013-06-07538.00538.00536.00536.0020001074000
2013-06-06572.00573.00541.00541.00110006147000
2013-06-05566.00566.00566.00566.001000566000
2013-06-04588.00588.00560.00560.0050002876000
2013-06-03579.00579.00570.00570.0070004020000
2013-05-3100
2013-05-30573.00573.00573.00573.001000573000
2013-05-29580.00580.00575.00575.0020001155000
2013-05-2800
2013-05-27565.00579.00565.00579.0030001709000
2013-05-24583.00583.00574.00574.0040002310000
2013-05-23610.00610.00581.00581.0060003597000
2013-05-22605.00610.00605.00610.0040002425000
2013-05-21620.00620.00605.00605.0070004309000
2013-05-20615.00615.00615.00615.0020001230000
2013-05-1700
2013-05-16647.00647.00615.00615.00140008756000
2013-05-15650.00650.00648.00648.0040002598000
2013-05-1400
2013-05-13650.00650.00635.00635.0070004535000
2013-05-10649.00649.00639.00640.0060003865000
2013-05-09641.00647.00641.00645.0060003863000
2013-05-08640.00640.00640.00640.0030001920000
2013-05-07641.00641.00631.00631.0060003806000
2013-05-0200
2013-05-01642.00642.00626.00630.0060003824000
2013-04-30640.00642.00640.00642.0050003202000
2013-04-2600
2013-04-25643.00643.00643.00643.001000643000
2013-04-24624.00624.00624.00624.0020001248000
2013-04-2300
2013-04-22620.00620.00620.00620.0030001860000
2013-04-19605.00605.00605.00605.001000605000
2013-04-18606.00606.00606.00606.001000606000
2013-04-17621.00621.00606.00606.0020001227000
2013-04-16605.00605.00605.00605.001000605000
2013-04-15608.00608.00607.00607.0040002430000
2013-04-1200
2013-04-11618.00618.00607.00607.0070004299000
2013-04-10621.00624.00620.00621.0070004352000
2013-04-09626.00626.00624.00624.0040002498000
2013-04-08625.00625.00620.00625.0060003735000
2013-04-05650.00650.00621.00621.0040002571000
2013-04-0400
2013-04-03616.00620.00616.00620.0020001236000
2013-04-02600.00616.00571.00616.0070004156000
2013-04-01640.00640.00630.00630.00110007010000
2013-03-29630.00630.00630.00630.001000630000
2013-03-28626.00626.00625.00625.0040002503000
2013-03-27626.00626.00626.00626.001000626000
2013-03-26650.00659.00650.00651.0060003922000
2013-03-25650.00655.00650.00650.00150009755000
2013-03-22640.00645.00640.00645.0040002570000
2013-03-21635.00635.00635.00635.0020001270000
2013-03-19610.00625.00610.00625.0090005573000
2013-03-18613.00614.00608.00608.0040002443000
2013-03-15609.00609.00599.00609.0050003025000
2013-03-14588.00588.00585.00585.0020001173000
2013-03-1300
2013-03-12603.00603.00600.00600.0020001203000
2013-03-11599.00610.00599.00610.0040002407000
2013-03-08598.00599.00598.00599.0050002993000
2013-03-0700
2013-03-0600
2013-03-05598.00598.00593.00593.0020001191000
2013-03-04570.00590.00570.00590.0060003510000
2013-03-01555.00560.00555.00560.0060003353000
2013-02-2800
2013-02-2700
2013-02-26545.00545.00545.00545.001000545000
2013-02-25559.00559.00559.00559.001000559000
2013-02-2200
2013-02-2100
2013-02-20545.00550.00545.00550.0020001095000
2013-02-19536.00536.00536.00536.001000536000
2013-02-18555.00555.00550.00550.0030001655000
2013-02-15560.00560.00555.00555.0050002795000
2013-02-14560.00560.00560.00560.0020001120000
2013-02-13575.00575.00559.00559.0070003933000
2013-02-12590.00590.00560.00560.00160009080000
2013-02-0800
2013-02-07560.00570.00560.00570.0030001690000
2013-02-06559.00559.00559.00559.0020001118000
2013-02-05558.00558.00555.00555.0070003891000
2013-02-04555.00559.00552.00555.00120006670000
2013-02-01550.00553.00550.00550.00160008807000
2013-01-31530.00530.00530.00530.0020001060000
2013-01-3000
2013-01-29528.00528.00528.00528.001000528000
2013-01-28528.00528.00528.00528.001000528000
2013-01-25524.00525.00524.00525.0020001049000
2013-01-24517.00524.00517.00524.0020001041000
2013-01-2300
2013-01-2200
2013-01-21514.00514.00514.00514.0030001542000
2013-01-1800
2013-01-17513.00534.00513.00534.0050002610000
2013-01-16515.00520.00515.00520.0050002585000
2013-01-15535.00535.00535.00535.001000535000
2013-01-11530.00530.00530.00530.0020001060000
2013-01-10541.00541.00535.00535.0070003778000
2013-01-09523.00523.00521.00521.0040002087000
2013-01-08526.00526.00526.00526.001000526000
2013-01-07520.00540.00520.00540.0030001588000
2013-01-04505.00515.00505.00515.0090004599000
2012-12-28490.00499.00480.00493.00150007296000
2012-12-27490.00490.00490.00490.0050002450000
2012-12-2600
2012-12-25485.00485.00485.00485.0030001455000
2012-12-2100
2012-12-20485.00485.00485.00485.001000485000
2012-12-19488.00488.00485.00485.002000973000
2012-12-18490.00490.00480.00480.0050002432000
2012-12-1700
2012-12-14481.00483.00474.00483.0070003356000
2012-12-13480.00480.00480.00480.001000480000
2012-12-1200
2012-12-1100
2012-12-10482.00482.00482.00482.0080003856000
2012-12-0700
2012-12-06481.00481.00475.00475.002000956000
2012-12-05480.00480.00480.00480.001000480000
2012-12-04485.00485.00485.00485.0030001455000
2012-12-03488.00491.00488.00491.0060002943000
2012-11-3000
2012-11-29480.00488.00477.00480.0090004315000
2012-11-28476.00476.00474.00474.002000950000
2012-11-2700
2012-11-26481.00484.00480.00484.0030001445000
2012-11-22496.00496.00486.00486.0030001468000
2012-11-2100
2012-11-20480.00488.00480.00488.002000968000
2012-11-19486.00494.00486.00494.002000980000
2012-11-16480.00480.00480.00480.001000480000
2012-11-15472.00475.00472.00475.002000947000
2012-11-14460.00469.00460.00469.00210009684000
2012-11-13492.00492.00492.00492.001000492000
2012-11-12501.00501.00493.00493.0050002497000
2012-11-09500.00500.00500.00500.001000500000
2012-11-0800
2012-11-07500.00500.00500.00500.001000500000
2012-11-0600
2012-11-05482.00482.00482.00482.001000482000
2012-11-0200
2012-11-01500.00500.00500.00500.0040002000000
2012-10-31500.00500.00500.00500.001000500000
2012-10-3000
2012-10-2900
2012-10-2600
2012-10-25510.00510.00510.00510.0020001020000
2012-10-2400
2012-10-2300
2012-10-2200
2012-10-19499.00499.00499.00499.001000499000
2012-10-1800
2012-10-1700
2012-10-1600
2012-10-1500
2012-10-1200
2012-10-1100
2012-10-10491.00491.00491.00491.0040001964000
2012-10-09491.00491.00491.00491.001000491000
2012-10-05490.00490.00490.00490.001000490000
2012-10-0400
2012-10-03477.00477.00477.00477.0050002385000
2012-10-0200
2012-10-01502.00502.00502.00502.0040002008000
2012-09-2800
2012-09-2700
2012-09-2600
2012-09-25502.00502.00502.00502.001000502000
2012-09-2400
2012-09-2100
2012-09-2000
2012-09-19502.00502.00502.00502.001000502000
2012-09-18502.00502.00502.00502.001000502000
2012-09-1400
2012-09-13514.00514.00514.00514.00100005140000
2012-09-1200
2012-09-1100
2012-09-10514.00514.00514.00514.0040002056000
2012-09-07510.00514.00510.00514.0020001024000
2012-09-06510.00510.00510.00510.001000510000
2012-09-0500
2012-09-04505.00505.00505.00505.001000505000
2012-09-03507.00515.00507.00510.0060003069000
2012-08-3100
2012-08-30499.00499.00499.00499.001000499000
2012-08-2900
2012-08-2800
2012-08-2700
2012-08-24500.00500.00499.00499.0040001999000
2012-08-2300
2012-08-2200
2012-08-2100
2012-08-20520.00520.00520.00520.001000520000
2012-08-1700
2012-08-1600
2012-08-1500
2012-08-1400
2012-08-1300
2012-08-10523.00523.00523.00523.0040002092000
2012-08-09500.00500.00500.00500.0030001500000
2012-08-0800
2012-08-07499.00499.00499.00499.001000499000
2012-08-0600
2012-08-0300
2012-08-02505.00505.00505.00505.001000505000
2012-08-01525.00525.00525.00525.0050002625000
2012-07-3100
2012-07-3000
2012-07-2700
2012-07-2600
2012-07-2500
2012-07-2400
2012-07-2300
2012-07-2000
2012-07-1900
2012-07-1800
2012-07-1700
2012-07-1300
2012-07-1200
2012-07-1100
2012-07-10540.00540.00540.00540.0040002160000
2012-07-09530.00530.00530.00530.001000530000

   ※ 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