[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 
2017-05-26741.00750.00740.00748.0050003727200
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
2016-11-14690.00690.00680.00689.0023001574900
2016-11-11674.00690.00663.00690.0024001635000
2016-11-10690.00690.00684.00684.0055003793800
2016-11-09670.00670.00651.00665.0094006257600
2016-11-08668.00670.00668.00670.0045003009000
2016-11-07638.00664.00638.00655.0059003840300
2016-11-04651.00659.00640.00650.0034002204700
2016-11-02675.00675.00649.00651.0033002168800
2016-11-01667.00675.00667.00675.0066004405100
2016-10-31675.00677.00661.00667.0054003614100
2016-10-28616.00668.00616.00668.00124008093600
2016-10-2700
2016-10-26612.00622.00612.00616.001000617800
2016-10-25621.00622.00621.00622.0024001491600
2016-10-24608.00620.00608.00620.0045002768200
2016-10-21604.00610.00604.00610.001100665000
2016-10-20624.00624.00610.00610.001500920200
2016-10-19614.00614.00614.00614.001200736800
2016-10-18613.00613.00613.00613.001000613000
2016-10-17615.00615.00615.00615.00800492000
2016-10-14615.00615.00615.00615.0010061500
2016-10-13615.00615.00615.00615.00200123000
2016-10-12620.00629.00620.00623.0019001185500
2016-10-11630.00630.00620.00620.00102006380000
2016-10-07620.00623.00620.00621.0048002977800
2016-10-06620.00626.00620.00621.00500311700
2016-10-05618.00625.00610.00610.0022001360000
2016-10-04617.00617.00617.00617.0010061700
2016-10-03620.00624.00606.00624.0058003582300
2016-09-3000
2016-09-29625.00625.00615.00620.001200743500
2016-09-28581.00625.00581.00625.0034002014500
2016-09-2700
2016-09-26600.00601.00600.00601.0020001201100
2016-09-23600.00609.00600.00601.0027001621000
2016-09-21602.00610.00601.00601.001100663100
2016-09-20609.00609.00600.00608.0031001869000
2016-09-1600
2016-09-15610.00610.00610.00610.00200122000
2016-09-14615.00615.00610.00610.0020001223200
2016-09-13616.00620.00613.00616.001200738700
2016-09-12617.00617.00611.00611.0078004806400
2016-09-09616.00620.00616.00617.0027001665100
2016-09-08617.00620.00617.00617.0046002841200
2016-09-07616.00619.00616.00617.0018001110400
2016-09-06620.00620.00619.00619.00500309800
2016-09-05618.00620.00618.00620.001500928000
2016-09-02617.00620.00617.00620.00500309100
2016-09-01616.00620.00616.00620.0063003891400
2016-08-31618.00618.00616.00616.0023001419100
2016-08-3000
2016-08-29618.00618.00618.00618.00700432600
2016-08-26614.00618.00614.00618.00700432200
2016-08-25618.00620.00618.00620.001300803600
2016-08-24615.00618.00615.00618.0023001419300
2016-08-23615.00615.00615.00615.00500307500
2016-08-22616.00616.00616.00616.00300184800
2016-08-19626.00626.00622.00626.00700436200
2016-08-18633.00633.00633.00633.0010063300
2016-08-17638.00638.00626.00626.00600379000
2016-08-1600
2016-08-15624.00625.00616.00619.0020001244900
2016-08-12639.00640.00634.00634.001000637300
2016-08-10640.00640.00640.00640.0057003648000
2016-08-09635.00635.00635.00635.00400254000
2016-08-08630.00631.00628.00630.00700440700
2016-08-05624.00624.00624.00624.0010062400
2016-08-04635.00635.00622.00622.00800503700
2016-08-03620.00620.00620.00620.0010062000
2016-08-02615.00615.00610.00610.0022001352000
2016-08-01640.00640.00620.00626.0064004074800
2016-07-29634.00640.00628.00640.0028001773200
2016-07-2800
2016-07-27640.00640.00639.00640.00500319800
2016-07-26635.00639.00635.00639.0027001724500
2016-07-25659.00659.00635.00635.0016001048200
2016-07-22631.00631.00631.00631.00900567900
2016-07-21627.00631.00627.00631.0027001695800
2016-07-2000
2016-07-19627.00627.00627.00627.0010062700
2016-07-1500
2016-07-1400
2016-07-13631.00631.00626.00626.0019001196200
2016-07-12633.00633.00633.00633.0010063300
2016-07-11651.00651.00640.00640.0076004927800
2016-07-08630.00634.00621.00621.001400880100
2016-07-07621.00621.00621.00621.0010062100
2016-07-06632.00632.00625.00625.001300819400
2016-07-05640.00640.00629.00632.001100694700
2016-07-04640.00640.00640.00640.00200128000
2016-07-01635.00640.00634.00635.00103006550400
2016-06-30595.00605.00595.00605.00200120000
2016-06-29605.00606.00595.00595.001200725400
2016-06-28573.00590.00573.00590.0064003700900
2016-06-27613.00625.00613.00613.002340014352800
2016-06-24609.00609.00572.00584.0032001906200
2016-06-23602.00605.00602.00604.0018001086700
2016-06-22607.00610.00605.00605.0022001336000
2016-06-21599.00610.00599.00607.0037002234500
2016-06-20600.00601.00599.00600.0048002879600
2016-06-1700
2016-06-16609.00609.00600.00600.0031001872700
2016-06-15610.00622.00602.00606.0029001762000
2016-06-14619.00619.00617.00617.00500308900
2016-06-13619.00619.00619.00619.0010061900
2016-06-10630.00630.00629.00629.0060003779800
2016-06-09619.00626.00610.00625.0028001729400
2016-06-08615.00615.00612.00612.001100674700
2016-06-07615.00619.00615.00615.0037002281800
2016-06-06616.00618.00612.00614.0043002646500
2016-06-03635.00635.00629.00629.001500949400
2016-06-02640.00640.00630.00633.00600379600
2016-06-01632.00640.00632.00640.0079005024200
2016-05-31630.00637.00625.00625.001000627900
2016-05-30630.00630.00621.00623.001400879000
2016-05-2700
2016-05-26621.00630.00621.00630.00600374300
2016-05-25640.00640.00621.00621.0021001330300
2016-05-24625.00625.00619.00619.001300810900
2016-05-23641.00641.00627.00627.00500316500

   ※ 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