[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 
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
2016-08-0900
2016-08-08475.00475.00475.00475.001000475000
2016-08-0500
2016-08-04467.00467.00466.00466.002000933000
2016-08-03470.00475.00470.00475.0040001886000
2016-08-0200
2016-08-0100
2016-07-2900
2016-07-28469.00474.00460.00474.002200010244000
2016-07-27475.00475.00469.00469.0080003776000
2016-07-2600
2016-07-2500
2016-07-2200
2016-07-21484.00487.00472.00475.00150007192000
2016-07-20483.00483.00470.00483.002200010516000
2016-07-1900
2016-07-15490.00490.00490.00490.001000490000
2016-07-14493.00493.00493.00493.001000493000
2016-07-1300
2016-07-12494.00494.00494.00494.002000988000
2016-07-11465.00499.00465.00499.00120005629000
2016-07-08472.00472.00463.00463.002800013102000
2016-07-07469.00471.00469.00471.0050002350000
2016-07-06466.00470.00466.00470.0040001870000
2016-07-05470.00470.00464.00464.00130006062000
2016-07-04467.00475.00467.00475.00100004693000
2016-07-01467.00474.00467.00467.002200010339000
2016-06-30475.00475.00467.00467.00100004678000
2016-06-29470.00474.00470.00474.0050002354000
2016-06-28472.00475.00470.00471.00150007080000
2016-06-27487.00487.00476.00477.008900043003000
2016-06-24487.00487.00487.00487.0070003409000
2016-06-23485.00487.00478.00487.0080003867000
2016-06-2200
2016-06-21482.00489.00471.00483.00120005746000
2016-06-20485.00485.00478.00483.0090004320000
2016-06-17480.00483.00479.00483.0060002881000
2016-06-16480.00481.00480.00480.0030001441000
2016-06-15483.00485.00478.00479.002200010610000
2016-06-14484.00487.00483.00483.00110005328000
2016-06-13491.00491.00484.00484.00190009250000
2016-06-10497.00497.00497.00497.0030001491000
2016-06-09496.00498.00495.00498.0070003476000
2016-06-08499.00500.00496.00496.0060002992000
2016-06-07502.00502.00495.00498.004200021000000
2016-06-06500.00502.00497.00502.00100005000000
2016-06-03502.00503.00493.00500.00130006490000
2016-06-02505.00505.00500.00502.0060003019000
2016-06-01500.00507.00500.00502.0060003016000
2016-05-3100
2016-05-30513.00513.00498.00500.00110005533000
2016-05-27504.00513.00504.00513.0070003544000
2016-05-26504.00504.00504.00504.0030001512000
2016-05-25495.00503.00492.00500.003300016476000
2016-05-24507.00507.00495.00495.0040002004000
2016-05-23507.00507.00507.00507.001000507000
2016-05-2000
2016-05-19528.00528.00490.00507.002000010141000
2016-05-18496.00496.00486.00487.00140006845000
2016-05-17500.00507.00489.00496.0070003491000
2016-05-16501.00501.00491.00493.0050002472000
2016-05-1300
2016-05-12501.00503.00497.00501.00120005999000
2016-05-1100
2016-05-1000
2016-05-0900
2016-05-0600
2016-05-02493.00501.00493.00501.0050002481000
2016-04-2800
2016-04-27537.00537.00537.00537.001000537000
2016-04-26537.00537.00537.00537.001000537000
2016-04-25543.00543.00543.00543.001000543000
2016-04-2200
2016-04-21513.00513.00513.00513.001000513000
2016-04-20513.00513.00513.00513.001000513000
2016-04-19495.00499.00487.00487.0050002467000
2016-04-1800
2016-04-15488.00492.00481.00492.00100004852000
2016-04-14485.00493.00485.00493.00160007818000
2016-04-13484.00486.00483.00485.0050002423000
2016-04-12490.00490.00489.00489.0040001958000
2016-04-11488.00491.00487.00490.00100004882000
2016-04-08485.00487.00485.00487.0050002433000
2016-04-07477.00485.00476.00485.0050002396000
2016-04-06479.00480.00473.00477.0060002861000
2016-04-05479.00479.00479.00479.00100004790000
2016-04-04476.00479.00475.00479.00100004761000
2016-04-01500.00500.00480.00480.00170008244000
2016-03-31501.00504.00501.00504.0020001005000
2016-03-3000
2016-03-29502.00502.00502.00502.001000502000
2016-03-28509.00509.00508.00508.0030001526000
2016-03-25500.00500.00496.00496.0070003490000
2016-03-24500.00500.00500.00500.0020001000000
2016-03-23502.00502.00502.00502.0020001004000
2016-03-22503.00503.00502.00502.0020001005000
2016-03-1800
2016-03-17505.00505.00505.00505.001000505000
2016-03-16499.00499.00494.00497.0080003971000
2016-03-1500
2016-03-14496.00498.00496.00498.0070003479000
2016-03-11495.00495.00495.00495.001000495000
2016-03-10497.00498.00497.00497.00150007459000
2016-03-0900
2016-03-08498.00500.00497.00497.0040001993000
2016-03-07509.00509.00500.00503.0060003023000
2016-03-04509.00509.00509.00509.001000509000
2016-03-03499.00505.00499.00505.0050002505000
2016-03-02499.00502.00496.00500.00140006979000
2016-03-01500.00500.00500.00500.001000500000
2016-02-29497.00500.00497.00500.0040001994000
2016-02-26496.00496.00496.00496.00110005456000
2016-02-25500.00505.00496.00496.004300021483000
2016-02-24508.00509.00508.00509.0020001017000
2016-02-23515.00515.00505.00505.0020001020000
2016-02-22510.00514.00510.00514.0020001024000
2016-02-19505.00506.00504.00506.0080004044000
2016-02-18505.00505.00503.00504.0070003527000
2016-02-17503.00503.00503.00503.00120006036000
2016-02-16512.00515.00503.00503.002100010616000
2016-02-15512.00512.00510.00512.0040002046000
2016-02-12512.00512.00512.00512.0040002048000
2016-02-10519.00519.00511.00513.005000025779000
2016-02-09542.00542.00521.00539.002900015627000
2016-02-08558.00558.00548.00552.002400013349000
2016-02-05575.00585.00562.00585.00110006253000
2016-02-04609.00609.00578.00585.003100018112000
2016-02-03611.00613.00603.00609.002300013964000
2016-02-02617.00620.00611.00611.0050003083000
2016-02-01619.00625.00619.00621.005800036018000
2016-01-29622.00623.00619.00621.0040002485000
2016-01-28621.00622.00621.00622.0020001243000
2016-01-27621.00621.00620.00621.0070004343000
2016-01-26622.00622.00620.00620.0020001242000
2016-01-25621.00621.00620.00620.0040002482000
2016-01-22625.00625.00619.00619.0030001864000
2016-01-21619.00625.00618.00625.0060003720000
2016-01-20620.00625.00620.00625.00110006859000
2016-01-19620.00626.00620.00626.0050003115000
2016-01-18620.00626.00620.00626.0030001866000
2016-01-15623.00623.00623.00623.0020001246000
2016-01-14628.00629.00622.00623.0050003128000
2016-01-13616.00628.00616.00628.00120007480000
2016-01-12640.00640.00624.00626.0060003764000
2016-01-0800
2016-01-07625.00631.00625.00630.00110006903000
2016-01-06630.00634.00625.00625.0030001889000
2016-01-05630.00636.00630.00636.0020001266000
2016-01-0400
2015-12-30640.00640.00636.00636.0020001276000
2015-12-29638.00638.00638.00638.001000638000
2015-12-28626.00640.00626.00632.0060003787000
2015-12-25626.00626.00620.00620.002100013029000
2015-12-24619.00620.00617.00620.002900017911000
2015-12-22621.00621.00618.00618.0060003717000
2015-12-21618.00620.00618.00618.002600016080000
2015-12-18615.00618.00615.00617.002100012974000
2015-12-17614.00619.00614.00619.0020001233000
2015-12-16617.00619.00617.00617.00160009898000
2015-12-15630.00630.00620.00620.0050003131000
2015-12-14631.00635.00631.00634.0030001900000
2015-12-11634.00637.00634.00637.00120007618000
2015-12-10638.00639.00638.00639.0040002553000
2015-12-09640.00640.00640.00640.0020001280000
2015-12-08641.00641.00640.00640.00130008321000
2015-12-07640.00641.00640.00641.0020001281000
2015-12-04638.00640.00638.00640.00130008311000
2015-12-03638.00638.00637.00638.00120007655000
2015-12-02646.00646.00646.00646.001000646000
2015-12-01642.00642.00639.00640.0060003841000
2015-11-30636.00636.00636.00636.001000636000
2015-11-27636.00640.00636.00639.0050003193000
2015-11-26634.00640.00634.00640.0070004470000

   ※ 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