[6864 JQスタンダード] エヌエフ回路設計ブロック 日足 時系列データ

[6864 JQスタンダード] エヌエフ回路設計ブロック (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-171747.001815.001728.001739.0077100135749000
2017-11-161686.001749.001672.001746.005560095562500
2017-11-151786.001799.001650.001690.00137400234208100
2017-11-141849.001856.001812.001825.004770087456700
2017-11-131850.001899.001813.001874.0078900147038800
2017-11-101795.001835.001793.001805.0055400100258600
2017-11-091880.001945.001775.001860.00172200323376300
2017-11-081780.001898.001780.001884.00151600281067900
2017-11-071751.001803.001727.001775.0096900170929100
2017-11-061880.001888.001751.001755.00122000220360500
2017-11-021907.001915.001850.001870.00106700199576500
2017-11-011910.001945.001891.001900.0076800147022100
2017-10-311921.001950.001885.001910.00125400239405400
2017-10-301937.002000.001914.001955.00234100456702400
2017-10-271885.002115.001858.002002.009267001881494400
2017-10-261906.001965.001851.001851.00207000391390100
2017-10-252007.002016.001873.001892.00382800733911500
2017-10-242173.002184.002010.002048.00291600607018800
2017-10-232185.002210.002165.002175.00141700309043900
2017-10-202332.002332.002158.002165.008162001804663000
2017-10-192312.002417.002283.002417.006677001583054300
2017-10-182237.002294.002198.002265.00212900480114300
2017-10-172270.002282.002177.002214.00143900320423400
2017-10-162247.002311.002201.002240.00164100370575700
2017-10-132237.002265.002161.002213.00163800361740800
2017-10-122300.002407.002230.002270.00395900914303000
2017-10-112185.002353.002124.002338.006599001502250200
2017-10-102192.002235.002085.002168.00293900633927400
2017-10-062110.002195.002057.002161.00314100662877800
2017-10-052171.002295.002107.002107.00395400861643300
2017-10-042337.002355.002171.002193.005285001186567300
2017-10-032490.002550.002378.002408.00358800877635800
2017-10-022310.002516.002310.002469.005161001261629600
2017-09-292404.002433.002302.002316.007351001731298600
2017-09-282500.002716.002430.002470.0017784004592736600
2017-09-272434.002600.002406.002506.0024648006172757400
2017-09-262050.002514.002019.002428.0027549006210568800
2017-09-252300.002350.002085.002085.0024887005649971400
2017-09-221900.002082.001672.001950.0034105006261143500
2017-09-211720.001979.001711.001979.0011874002248982400
2017-09-201538.001600.001510.001579.00588100918699900
2017-09-191520.001538.001447.001525.00440900660076600
2017-09-151500.001550.001399.001477.009019001327802800
2017-09-141405.001421.001332.001352.00265100365193600
2017-09-131510.001588.001427.001434.00436200643378400
2017-09-121470.001516.001412.001450.00505800735130100
2017-09-111326.001480.001326.001455.00695000986123500
2017-09-081400.001434.001295.001326.00349000474230200
2017-09-071309.001450.001272.001380.0010048001370564400
2017-09-061135.001227.001108.001202.00197500230951800
2017-09-051278.001288.001149.001150.00222400265150700
2017-09-041320.001320.001221.001262.00188000237760600
2017-09-011392.001487.001334.001347.00501300707254400
2017-08-311351.001393.001334.001337.00123100167094400
2017-08-301431.001443.001349.001351.00239600331358600
2017-08-291344.001470.001310.001431.00245300335803800
2017-08-281372.001402.001360.001370.00153000210515300
2017-08-251419.001511.001351.001382.007880001131104700
2017-08-241438.001474.001393.001409.008665001236937700
2017-08-231702.001718.001492.001498.0023147003707535100
2017-08-221720.001989.001561.001679.00609450010876345000
2017-08-211640.001640.001640.001640.00106700174988000
2017-08-181250.001340.001204.001340.0018614002390907400
2017-08-17903.001040.00903.001040.00384500388355400
2017-08-16900.00900.00870.00890.008510075457200
2017-08-15817.00965.00817.00911.00322100296100100
2017-08-14784.00844.00784.00815.004270034691000
2017-08-10793.00793.00784.00787.002070016352300
2017-08-09794.00799.00783.00793.004790037885700
2017-08-08794.00795.00785.00792.002520019949700
2017-08-07775.00870.00774.00784.0010650085638400
2017-08-04757.00760.00757.00760.0051003869300
2017-08-03761.00761.00751.00755.0045003405800
2017-08-02760.00764.00747.00761.002740020684300
2017-08-01755.00763.00752.00760.002150016315900
2017-07-31762.00764.00754.00754.001400010610200
2017-07-28756.00763.00752.00761.002860021659600
2017-07-27762.00789.00750.00752.006340048599000
2017-07-26767.00778.00761.00762.003020023124800
2017-07-25768.00768.00763.00767.0023001763400
2017-07-24760.00769.00759.00763.00106008074800
2017-07-21758.00765.00758.00762.0046003497700
2017-07-20766.00778.00757.00764.001830013998100
2017-07-19762.00802.00752.00766.003410026055100
2017-07-18758.00763.00755.00758.002180016553500
2017-07-14760.00760.00750.00751.0044003324700
2017-07-13750.00754.00747.00754.0077005774800
2017-07-12749.00750.00746.00746.00300224500
2017-07-11748.00749.00748.00749.00200149700
2017-07-10751.00751.00745.00749.00123009228800
2017-07-07750.00761.00743.00749.0098007356100
2017-07-06749.00750.00742.00742.0030002240400
2017-07-05742.00742.00740.00740.0022001629900
2017-07-04750.00750.00742.00742.0021001570900
2017-07-03749.00750.00745.00748.0088006586200
2017-06-30740.00741.00732.00740.0022001621400
2017-06-29750.00752.00741.00742.002370017758800
2017-06-28739.00744.00732.00738.0035002581600
2017-06-27734.00742.00730.00738.0082006030600
2017-06-26732.00740.00732.00740.0021001544600
2017-06-23740.00740.00731.00736.0077005670800
2017-06-22742.00746.00733.00738.00133009821600
2017-06-21738.00744.00738.00741.0049003624600
2017-06-20738.00741.00738.00738.0059004360400
2017-06-19736.00744.00732.00744.0044003244200
2017-06-16755.00765.00736.00739.001380010351900
2017-06-15744.00750.00736.00750.0030002243500
2017-06-14749.00750.00744.00744.001300973300
2017-06-13749.00759.00743.00752.0020001511700
2017-06-12763.00763.00749.00751.00109008289900
2017-06-09745.00757.00745.00757.0050003758500
2017-06-08736.00756.00729.00750.001460010912000
2017-06-07738.00750.00720.00724.001890013825700
2017-06-06745.00749.00738.00738.0051003792800
2017-06-05740.00749.00740.00748.001100818600
2017-06-02746.00749.00740.00743.0042003130200
2017-06-01747.00753.00743.00753.0058004351400
2017-05-31734.00747.00732.00747.00800593500
2017-05-30749.00749.00740.00740.0052003876200
2017-05-29748.00753.00748.00749.0064004796900
2017-05-26741.00750.00740.00748.0050003727200
2017-05-25750.00750.00740.00740.0059004410400
2017-05-24733.00749.00730.00743.0049003633600
2017-05-23737.00737.00723.00732.0061004447700
2017-05-22738.00739.00729.00729.0083006099500
2017-05-19730.00734.00722.00730.0057004154300
2017-05-18710.00730.00710.00730.00114008147900
2017-05-17730.00747.00730.00735.00114008380100
2017-05-16734.00753.00727.00745.001830013554300
2017-05-15738.00746.00725.00736.001500011015500
2017-05-12732.00874.00713.00746.00585400471743900
2017-05-11735.00735.00724.00724.0078005682600
2017-05-10745.00746.00735.00735.001560011569700
2017-05-09742.00747.00732.00735.0094006957400
2017-05-08740.00742.00732.00735.0072005301100
2017-05-02730.00739.00728.00731.0062004548800
2017-05-01731.00733.00720.00721.0072005238400
2017-04-28727.00734.00727.00731.0021001536900
2017-04-27723.00727.00718.00725.0035002534600
2017-04-26721.00756.00720.00723.001880013854900
2017-04-25728.00728.00715.00720.0057004107100
2017-04-24711.00716.00710.00715.0047003348200
2017-04-21708.00710.00703.00709.0055003897400
2017-04-20716.00716.00709.00715.0042002987200
2017-04-19706.00717.00694.00717.0034002380800
2017-04-18730.00730.00704.00704.0039002816600
2017-04-17701.00701.00670.00700.0069004717400
2017-04-14706.00706.00699.00700.0022001541500
2017-04-13711.00711.00700.00706.0042002960900
2017-04-12710.00711.00702.00711.0060004250100
2017-04-11712.00721.00711.00711.0050003565200
2017-04-10744.00744.00711.00712.0097007120400
2017-04-07723.00729.00705.00729.0084006011600
2017-04-06735.00742.00713.00725.00138009971600
2017-04-05764.00764.00734.00742.00125009296500
2017-04-04794.00794.00750.00764.00125009555100
2017-04-03774.00780.00774.00780.0078006067500
2017-03-31775.00785.00773.00774.001550012036500
2017-03-30782.00783.00773.00774.0080006227200
2017-03-29775.00793.00775.00793.0031002412500
2017-03-28798.00798.00789.00798.0055004376400
2017-03-27785.00803.00781.00789.0063004977100
2017-03-24797.00797.00782.00785.0032002533400
2017-03-23781.00799.00781.00785.0031002454300
2017-03-22772.00790.00767.00780.0059004568900
2017-03-21789.00790.00780.00780.0049003848500
2017-03-17789.00802.00775.00788.0062004866400
2017-03-16787.00792.00785.00789.0047003705200
2017-03-15807.00808.00768.00785.001670013291200
2017-03-14806.00815.00806.00815.0038003078500
2017-03-13815.00830.00811.00811.0040003265000
2017-03-10825.00825.00812.00818.0085006977700
2017-03-09830.00839.00817.00825.0069005713900
2017-03-08823.00832.00823.00830.0042003482800
2017-03-07822.00827.00818.00823.0044003618400
2017-03-06825.00825.00816.00820.0042003454600
2017-03-03830.00830.00812.00816.00122009981100
2017-03-02850.00850.00831.00831.001940016294100
2017-03-01815.00880.00800.00855.004270035852200
2017-02-28798.00809.00798.00804.0033002657700
2017-02-27816.00816.00796.00799.0071005716000
2017-02-24827.00827.00793.00801.001350010856200
2017-02-23820.00827.00808.00815.0090007342500
2017-02-22853.00853.00826.00833.002250018894500
2017-02-21840.00854.00836.00849.001860015752100
2017-02-20852.00890.00836.00840.005950051057300
2017-02-17782.00898.00781.00837.005040041653900
2017-02-16794.00794.00771.00782.0074005779400
2017-02-15780.00783.00761.00782.00121009386700
2017-02-14760.00768.00758.00761.0055004188300
2017-02-13760.00768.00758.00759.00107008137300
2017-02-10788.00788.00759.00759.001770013741800
2017-02-09764.00770.00755.00758.00112008528800
2017-02-08744.00757.00743.00755.0085006353200
2017-02-07741.00747.00740.00743.00105007796500
2017-02-06746.00750.00741.00743.0065004843900
2017-02-03742.00750.00741.00741.0088006544900
2017-02-02754.00754.00732.00739.003740027846700
2017-02-01777.00777.00760.00761.002440018753900
2017-01-31764.00794.00760.00777.007620058829600
2017-01-30820.00928.00803.00808.00251800215254300
2017-01-27817.00825.00778.00781.005620044950600
2017-01-26720.00852.00720.00817.00437800367020700
2017-01-25712.00712.00696.00702.0067004723000
2017-01-24705.00710.00700.00702.0037002604400
2017-01-23720.00726.00715.00715.00138009940800
2017-01-20680.00730.00673.00717.004030028117800
2017-01-19679.00685.00675.00675.0030002042300
2017-01-18684.00686.00664.00678.0045003046700
2017-01-17680.00682.00678.00680.0099006732200
2017-01-16683.00683.00678.00680.0047003198700
2017-01-13684.00684.00684.00684.0025001710000
2017-01-12690.00690.00683.00684.0020001373100
2017-01-11691.00691.00689.00690.0030002070700
2017-01-10694.00694.00684.00690.0092006355900
2017-01-06690.00692.00680.00685.0099006786900
2017-01-05684.00694.00684.00692.0086005929200
2017-01-04670.00684.00670.00684.00104007016200
2016-12-30669.00678.00669.00669.0017001144100
2016-12-29678.00678.00669.00669.0020001352900
2016-12-28667.00673.00667.00668.0029001941600
2016-12-27673.00674.00653.00666.002660017744200
2016-12-26669.00673.00665.00673.0046003067400
2016-12-22683.00684.00673.00676.00130008850400
2016-12-21667.00669.00652.00662.002390015855500
2016-12-20669.00670.00660.00666.00113007505100
2016-12-19679.00679.00670.00674.0032002159800
2016-12-16678.00680.00670.00674.0059003987700
2016-12-15679.00681.00675.00680.0043002918100
2016-12-14687.00687.00679.00680.0065004422700
2016-12-13689.00689.00679.00683.0082005586300
2016-12-12705.00705.00686.00689.0086006006900
2016-12-09688.00693.00685.00686.0047003228200
2016-12-08696.00696.00687.00693.0034002353300
2016-12-07699.00699.00688.00695.0045003116400
2016-12-06699.00699.00689.00689.0073005065700
2016-12-05692.00701.00689.00689.00139009634800
2016-12-02697.00709.00689.00690.002400016702400
2016-12-01693.00694.00686.00690.0060004154800
2016-11-30707.00707.00684.00693.0061004262300
2016-11-29690.00699.00690.00699.0018001248200
2016-11-28700.00700.00690.00699.0025001735800
2016-11-25706.00706.00682.00692.0061004286900
2016-11-24705.00705.00692.00705.0022001538900
2016-11-22705.00705.00690.00705.0020001403700
2016-11-21706.00706.00706.00706.00900635400
2016-11-18694.00694.00694.00694.0043002984200
2016-11-17687.00701.00684.00694.0032002205100
2016-11-16690.00701.00685.00687.001530010645400
2016-11-15690.00690.00680.00680.00400273000

   ※ 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