[6943 JQスタンダード] NKKスイッチズ 日足 時系列データ

[6943 JQスタンダード] NKKスイッチズ (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-16511.00511.00507.00507.0050002551000
2017-08-15511.00511.00511.00511.001000511000
2017-08-14508.00509.00505.00509.00120006081000
2017-08-10514.00514.00514.00514.001000514000
2017-08-09514.00520.00507.00507.0060003070000
2017-08-08520.00520.00520.00520.0040002080000
2017-08-07515.00520.00514.00514.0070003614000
2017-08-04520.00530.00520.00530.0030001580000
2017-08-03520.00520.00514.00514.00180009347000
2017-08-02520.00520.00520.00520.001000520000
2017-08-0100
2017-07-31518.00518.00518.00518.0020001036000
2017-07-28518.00520.00518.00520.0030001557000
2017-07-27514.00518.00514.00518.0020001032000
2017-07-26514.00514.00514.00514.001000514000
2017-07-25510.00515.00510.00515.0050002560000
2017-07-24510.00510.00510.00510.001000510000
2017-07-21509.00509.00509.00509.001000509000
2017-07-2000
2017-07-19509.00509.00509.00509.0020001018000
2017-07-18506.00506.00506.00506.0040002024000
2017-07-14515.00515.00506.00509.0050002550000
2017-07-13510.00510.00509.00510.00100005098000
2017-07-1200
2017-07-11510.00510.00505.00510.0030001525000
2017-07-1000
2017-07-0700
2017-07-0600
2017-07-0500
2017-07-04515.00515.00515.00515.001000515000
2017-07-03507.00511.00507.00509.0070003563000
2017-06-30506.00512.00506.00512.0020001018000
2017-06-29510.00510.00506.00506.0040002032000
2017-06-28510.00514.00510.00514.0030001534000
2017-06-27502.00510.00502.00510.0015200076362000
2017-06-26501.00501.00501.00501.001000501000
2017-06-23501.00501.00501.00501.001000501000
2017-06-2200
2017-06-21505.00505.00505.00505.001000505000
2017-06-20505.00505.00505.00505.0020001010000
2017-06-19501.00501.00501.00501.0020001002000
2017-06-16501.00503.00500.00501.0040002005000
2017-06-1500
2017-06-14501.00501.00501.00501.001000501000
2017-06-1300
2017-06-12501.00501.00501.00501.0030001503000
2017-06-09495.00501.00495.00501.002100010490000
2017-06-08498.00500.00495.00495.0030001493000
2017-06-07500.00500.00497.00498.0050002492000
2017-06-06509.00509.00500.00500.0050002520000
2017-06-05510.00510.00509.00510.0060003059000
2017-06-02513.00513.00513.00513.001000513000
2017-06-01513.00513.00513.00513.001000513000
2017-05-31505.00505.00505.00505.001000505000
2017-05-30513.00513.00504.00504.0030001524000
2017-05-2900
2017-05-2600
2017-05-25513.00513.00513.00513.001000513000
2017-05-24513.00523.00513.00513.0040002063000
2017-05-23513.00513.00513.00513.001000513000
2017-05-2200
2017-05-19513.00513.00513.00513.001000513000
2017-05-1800
2017-05-1700
2017-05-16528.00528.00503.00503.0070003613000
2017-05-1500
2017-05-12524.00524.00511.00511.0070003623000
2017-05-11535.00535.00535.00535.0030001605000
2017-05-10537.00537.00527.00527.0020001064000
2017-05-09536.00537.00536.00537.0020001073000
2017-05-08529.00535.00529.00533.00160008483000
2017-05-02538.00539.00509.00529.0060003153000
2017-05-01538.00538.00538.00538.001000538000
2017-04-28536.00536.00536.00536.001000536000
2017-04-27540.00540.00540.00540.001000540000
2017-04-2600
2017-04-25526.00543.00491.00498.0070003636000
2017-04-2400
2017-04-2100
2017-04-2000
2017-04-1900
2017-04-1800
2017-04-1700
2017-04-14480.00480.00480.00480.001000480000
2017-04-13480.00480.00477.00477.0050002394000
2017-04-12481.00481.00481.00481.001000481000
2017-04-1100
2017-04-1000
2017-04-0700
2017-04-06519.00519.00480.00480.00150007502000
2017-04-05495.00495.00487.00487.0030001477000
2017-04-04498.00498.00483.00483.0040001968000
2017-04-0300
2017-03-3100
2017-03-3000
2017-03-29498.00498.00498.00498.002000996000
2017-03-28505.00505.00505.00505.001000505000
2017-03-27500.00504.00500.00500.0070003504000
2017-03-24497.00497.00497.00497.001000497000
2017-03-23500.00500.00500.00500.0040002000000
2017-03-2200
2017-03-2100
2017-03-17502.00502.00502.00502.001000502000
2017-03-1600
2017-03-15516.00516.00503.00503.0030001522000
2017-03-14517.00517.00517.00517.001000517000
2017-03-13517.00517.00517.00517.001000517000
2017-03-10511.00518.00511.00518.0050002572000
2017-03-09491.00511.00491.00511.0050002516000
2017-03-0800
2017-03-0700
2017-03-0600
2017-03-03491.00491.00491.00491.002000982000
2017-03-02495.00495.00495.00495.002400011880000
2017-03-01500.00500.00500.00500.001000500000
2017-02-28493.00493.00493.00493.001000493000
2017-02-27493.00493.00493.00493.001000493000
2017-02-24491.00491.00491.00491.002000982000
2017-02-2300
2017-02-2200
2017-02-21491.00491.00491.00491.002000982000
2017-02-2000
2017-02-1700
2017-02-16499.00499.00499.00499.001000499000
2017-02-1500
2017-02-1400
2017-02-13490.00498.00490.00498.0040001971000
2017-02-10492.00493.00492.00493.0030001477000
2017-02-09492.00492.00492.00492.001000492000
2017-02-0800
2017-02-07491.00491.00490.00490.002000981000
2017-02-06499.00499.00499.00499.001000499000
2017-02-0300
2017-02-02489.00489.00489.00489.001000489000
2017-02-01487.00488.00487.00488.002000975000
2017-01-31487.00487.00483.00487.0080003879000
2017-01-3000
2017-01-27499.00499.00491.00491.002000990000
2017-01-2600
2017-01-25490.00492.00490.00492.0040001962000
2017-01-2400
2017-01-23480.00480.00479.00479.002000959000
2017-01-20481.00481.00479.00479.0090004322000
2017-01-19482.00482.00481.00481.0050002409000
2017-01-18482.00482.00481.00481.002000963000
2017-01-17483.00483.00483.00483.002000966000
2017-01-16483.00491.00480.00486.00160007788000
2017-01-13480.00481.00477.00481.00110005277000
2017-01-12485.00485.00484.00484.002000969000
2017-01-11485.00485.00485.00485.001000485000
2017-01-10488.00488.00485.00485.0040001947000
2017-01-06474.00482.00474.00482.00100004779000
2017-01-05474.00474.00470.00472.00140006601000
2017-01-04465.00474.00465.00474.004100019106000
2016-12-30465.00465.00465.00465.007000032550000
2016-12-29465.00465.00465.00465.001000465000
2016-12-28466.00466.00465.00465.0040001862000
2016-12-27466.00467.00465.00466.0050002330000
2016-12-26467.00468.00467.00467.003200014957000
2016-12-22466.00466.00465.00465.002800013022000
2016-12-21466.00466.00466.00466.0040001864000
2016-12-20466.00466.00465.00465.0090004187000
2016-12-19465.00467.00465.00466.00100004662000
2016-12-16476.00476.00467.00467.0090004241000
2016-12-15464.00469.00464.00469.003400015916000
2016-12-14467.00467.00467.00467.0080003736000
2016-12-13467.00467.00465.00466.00170007931000
2016-12-12467.00467.00467.00467.0060002802000
2016-12-09465.00466.00465.00466.0090004189000
2016-12-08466.00468.00465.00468.00140006524000
2016-12-07468.00468.00466.00466.0040001870000
2016-12-06470.00470.00470.00470.00120005640000
2016-12-05466.00469.00466.00469.0070003277000
2016-12-02473.00475.00473.00473.0080003790000
2016-12-01470.00472.00470.00472.0050002355000
2016-11-30470.00471.00470.00470.0080003763000
2016-11-29460.00466.00460.00466.0012100055674000
2016-11-28459.00465.00459.00460.0070003222000
2016-11-25463.00463.00458.00459.00200009181000
2016-11-24459.00462.00459.00459.0080003684000
2016-11-22460.00460.00457.00458.0080003669000
2016-11-21457.00460.00457.00460.0040001836000
2016-11-18453.00453.00453.00453.0040001812000
2016-11-17454.00454.00453.00453.0030001360000
2016-11-16450.00451.00450.00451.00140006313000
2016-11-15456.00456.00449.00450.00130005851000
2016-11-14453.00453.00452.00453.0050002263000
2016-11-11453.00453.00453.00453.001000453000
2016-11-10448.00451.00448.00451.0030001350000
2016-11-09453.00453.00447.00447.00170007656000
2016-11-08458.00458.00454.00454.0050002274000
2016-11-07454.00459.00454.00459.002000913000
2016-11-04451.00453.00450.00453.0040001805000
2016-11-02453.00453.00452.00453.00120005435000
2016-11-01455.00455.00454.00454.0050002272000
2016-10-31463.00463.00453.00453.0060002743000
2016-10-28459.00459.00459.00459.0030001377000
2016-10-27461.00461.00458.00460.0050002297000
2016-10-26461.00461.00461.00461.001000461000
2016-10-25464.00464.00461.00461.0080003694000
2016-10-24464.00465.00464.00465.0030001394000
2016-10-2100
2016-10-20463.00463.00463.00463.001000463000
2016-10-19460.00460.00460.00460.0050002300000
2016-10-18460.00460.00460.00460.0040001840000
2016-10-1700
2016-10-14460.00460.00460.00460.001000460000
2016-10-1300
2016-10-12460.00460.00455.00460.0080003675000
2016-10-11456.00456.00453.00455.00100004541000
2016-10-07456.00456.00456.00456.002000912000
2016-10-06456.00457.00456.00456.00140006389000
2016-10-05468.00468.00459.00459.0050002316000
2016-10-04457.00462.00455.00462.003200014612000
2016-10-03457.00457.00457.00457.0030001371000
2016-09-30465.00465.00465.00465.001000465000
2016-09-29466.00466.00464.00465.0060002787000
2016-09-2800
2016-09-27468.00468.00468.00468.0060002808000
2016-09-26468.00468.00467.00467.0070003274000
2016-09-23460.00460.00460.00460.001000460000
2016-09-2100
2016-09-20456.00462.00456.00459.0050002292000
2016-09-16469.00469.00463.00463.002000932000
2016-09-15470.00471.00468.00469.0080003759000
2016-09-14464.00470.00464.00470.0090004189000
2016-09-13465.00466.00465.00466.002000931000
2016-09-12469.00472.00464.00464.0050002343000
2016-09-09465.00477.00465.00477.00140006557000
2016-09-0800
2016-09-07465.00465.00465.00465.002000930000
2016-09-0600
2016-09-05470.00471.00470.00471.002000941000
2016-09-02470.00470.00470.00470.001000470000
2016-09-01468.00469.00468.00469.002000937000
2016-08-31466.00468.00466.00468.002000934000
2016-08-3000
2016-08-29471.00471.00466.00466.0060002809000
2016-08-26471.00471.00471.00471.001000471000
2016-08-25469.00469.00469.00469.001000469000
2016-08-2400
2016-08-2300
2016-08-22464.00470.00464.00469.0070003274000
2016-08-19472.00472.00472.00472.002000944000
2016-08-18476.00476.00472.00472.0040001892000
2016-08-1700
2016-08-1600
2016-08-1500
2016-08-1200
2016-08-1000

   ※ 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