[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 
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
2016-05-20640.00640.00635.00635.0049003135500
2016-05-19640.00640.00640.00640.00800512000
2016-05-18626.00640.00626.00640.0026001659800
2016-05-17623.00640.00623.00640.0088005615300
2016-05-16625.00630.00620.00620.0016001001500
2016-05-13635.00635.00630.00630.00800506900
2016-05-12640.00640.00640.00640.00200128000
2016-05-11640.00640.00640.00640.00400256000
2016-05-10649.00649.00639.00649.0068004408300
2016-05-09630.00630.00620.00629.0027001691100
2016-05-06648.00648.00637.00637.00300192300
2016-05-02637.00641.00637.00638.0058003701100
2016-04-28635.00637.00635.00637.00600381400
2016-04-27636.00649.00625.00637.0067004266900
2016-04-26655.00655.00653.00653.00600392800
2016-04-25658.00660.00648.00658.0082005405000
2016-04-22658.00658.00655.00655.00600393300
2016-04-21658.00658.00658.00658.00400263200
2016-04-2000
2016-04-19652.00670.00652.00668.0016001068200
2016-04-18644.00644.00644.00644.00600386400
2016-04-15636.00644.00636.00644.00800511300
2016-04-1400
2016-04-1300
2016-04-12650.00652.00650.00652.00300195200
2016-04-11650.00650.00645.00645.0062004029500
2016-04-08631.00635.00630.00635.001200760200
2016-04-07630.00635.00630.00635.00900570500
2016-04-06635.00635.00633.00635.0016001015600
2016-04-05631.00635.00631.00635.001500948600
2016-04-04630.00630.00630.00630.00200126000
2016-04-01641.00641.00630.00630.0052003320800
2016-03-31640.00641.00630.00641.001300830400
2016-03-30661.00661.00645.00645.0017001104100
2016-03-29657.00661.00657.00661.00700460300
2016-03-28670.00670.00661.00661.00500334100
2016-03-25683.00683.00661.00661.0023001544500
2016-03-24659.00665.00659.00665.0022001454400
2016-03-23658.00658.00658.00658.0010065800
2016-03-22653.00653.00650.00650.0018001174000
2016-03-18661.00663.00650.00663.0073004809100
2016-03-17673.00673.00673.00673.0010067300
2016-03-16660.00663.00660.00663.00600396300
2016-03-15660.00673.00660.00660.0047003128200
2016-03-14685.00685.00658.00658.0025001704200
2016-03-11669.00708.00669.00686.00112007746700
2016-03-10649.00670.00640.00666.00145009464300
2016-03-09624.00639.00624.00639.001000629200
2016-03-08619.00624.00619.00624.001300806400
2016-03-07612.00620.00609.00609.0033002026000
2016-03-04605.00619.00605.00611.0032001951800
2016-03-03600.00601.00596.00600.0049002938700
2016-03-02599.00599.00592.00597.001200714100
2016-03-01588.00589.00588.00588.0056003292900
2016-02-29570.00588.00570.00588.0033001901400
2016-02-26577.00580.00577.00580.0025001445600
2016-02-25600.00600.00575.00575.0040002361700
2016-02-24580.00587.00570.00587.00400230700
2016-02-23565.00566.00560.00566.0025001412900
2016-02-22580.00580.00568.00575.001600916600
2016-02-19590.00590.00590.00590.00200118000
2016-02-18605.00615.00605.00610.001300796400
2016-02-17595.00595.00595.00595.00500297500
2016-02-16575.00599.00575.00589.0041002415600
2016-02-15550.00578.00550.00578.0020001128000
2016-02-12522.00554.00513.00541.0060003201500
2016-02-10609.00609.00560.00562.00109006476000
2016-02-09614.00614.00580.00589.001720010196900
2016-02-08640.00640.00600.00620.003450021248600
2016-02-05660.00663.00655.00660.0031002038800
2016-02-04663.00671.00654.00661.0021001392100
2016-02-03656.00662.00652.00660.0035002290800
2016-02-02668.00678.00653.00664.0046003046700
2016-02-01675.00676.00640.00670.002600017274600
2016-01-29700.00700.00685.00700.0044003048500
2016-01-28703.00716.00703.00716.00600428200
2016-01-27700.00716.00700.00716.0043003045300
2016-01-26717.00717.00710.00710.0052003727000
2016-01-25704.00704.00685.00696.0043002993900
2016-01-22698.00700.00675.00695.001870012979200
2016-01-21762.00762.00688.00688.001770012537300
2016-01-20764.00765.00742.00763.0042003191700
2016-01-19738.00764.00738.00764.0075005641700
2016-01-18764.00764.00735.00764.0015001134800
2016-01-15774.00780.00762.00780.00102007914700
2016-01-14760.00775.00760.00775.0042003222200
2016-01-13772.00783.00760.00762.0032002454200
2016-01-12815.00815.00787.00787.0069005601100
2016-01-08780.00795.00780.00787.0038002979900
2016-01-07796.00796.00784.00784.0038003000000
2016-01-06806.00806.00791.00800.0020001607700
2016-01-05805.00820.00805.00806.0017001378100
2016-01-04805.00813.00805.00805.0071005745500
2015-12-30790.00802.00789.00801.0032002551300
2015-12-29788.00795.00788.00795.0024001894200
2015-12-28771.00785.00769.00785.0066005098400
2015-12-25773.00776.00767.00773.00117009047000
2015-12-24809.00809.00750.00773.002890022782700
2015-12-22812.00812.00806.00809.001440011681000
2015-12-21834.00834.00800.00817.001440011659400
2015-12-18835.00841.00835.00835.0071005937900
2015-12-17842.00859.00842.00850.0029002458900
2015-12-16865.00865.00844.00844.0024002031700
2015-12-15857.00870.00830.00868.0084007147600
2015-12-14854.00870.00850.00867.0039003339600
2015-12-11885.00885.00868.00869.0069006031400
2015-12-10900.00900.00885.00893.0058005206000
2015-12-09893.00894.00888.00894.0031002755500
2015-12-08897.00900.00893.00896.0036003227700
2015-12-07907.00907.00900.00900.0052004706600
2015-12-04899.00903.00893.00901.0044003952300
2015-12-03899.00902.00894.00899.0082007376000
2015-12-02891.00900.00891.00899.0028002507300
2015-12-01888.00894.00886.00889.0091008081400
2015-11-30889.00889.00881.00888.0041003634600
2015-11-27881.00889.00877.00889.00900794900
2015-11-26888.00891.00878.00888.0046004063300

   ※ 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