[7169 JQスタンダード] ニュートン・フィナンシャル・コンサルティング 日足 時系列データ

[7169 JQスタンダード] ニュートン・フィナンシャル・コンサルティング (保険業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-201933.001947.001930.001942.0014002709800
2017-10-191938.001953.001933.001933.0016003105400
2017-10-181956.001962.001937.001938.0021004089800
2017-10-171969.001974.001950.001961.0047009179700
2017-10-161950.001978.001944.001978.0037007264700
2017-10-131980.001980.001966.001966.0014002766700
2017-10-121979.001980.001966.001979.0016003159100
2017-10-111979.001981.001970.001981.0017003357100
2017-10-101997.001997.001961.001985.0022004343200
2017-10-061968.002005.001968.001997.0044008731400
2017-10-052016.002016.001965.001978.00550010876300
2017-10-042028.002028.002003.002025.0028005656200
2017-10-032028.002028.002004.002016.0024004830000
2017-10-021990.002030.001990.002028.0029005840700
2017-09-291990.001996.001975.001975.001920038225200
2017-09-281940.001970.001921.001970.001060020640300
2017-09-271877.001934.001877.001934.00820015597600
2017-09-261919.001946.001900.001908.00820015718200
2017-09-251959.001990.001850.001919.001540029728400
2017-09-221998.001998.001955.001962.00590011630100
2017-09-212041.002050.002012.002013.0035007116900
2017-09-202038.002053.002030.002038.0032006527700
2017-09-192009.002062.002009.002043.00670013640600
2017-09-151970.001997.001961.001997.0031006137700
2017-09-141988.001988.001974.001975.00580011517500
2017-09-131940.001957.001928.001955.0043008356500
2017-09-121915.001938.001911.001938.0051009800700
2017-09-111881.001940.001880.001915.0032006084600
2017-09-081900.001900.001882.001882.0011002079500
2017-09-071920.001920.001882.001891.0026004940400
2017-09-061850.001935.001850.001920.00630011904700
2017-09-051937.001942.001866.001910.00560010712300
2017-09-041949.001949.001911.001911.0036006953600
2017-09-011930.001941.001915.001935.00840016195700
2017-08-311897.001947.001888.001947.001980037824000
2017-08-301880.001890.001867.001887.00930017467000
2017-08-291829.001840.001801.001840.00920016742000
2017-08-281851.001851.001828.001831.0045008277000
2017-08-251847.001862.001821.001851.0047008680500
2017-08-241889.001889.001862.001875.0039007316700
2017-08-231887.001904.001869.001883.00950017989400
2017-08-221890.001896.001871.001885.0028005282000
2017-08-211894.001898.001871.001890.00610011531100
2017-08-181793.001875.001792.001875.001030019026500
2017-08-171818.001829.001818.001822.0037006739200
2017-08-161766.001830.001766.001815.001300023477200
2017-08-151734.001787.001730.001763.0048008399200
2017-08-141730.001735.001722.001734.0047008134200
2017-08-101707.001730.001707.001730.0026004460300
2017-08-091730.001739.001676.001707.00680011619400
2017-08-081745.001745.001730.001737.007001213900
2017-08-071751.001751.001710.001724.0041007091100
2017-08-041715.001720.001706.001715.0016002744400
2017-08-031704.001718.001692.001718.0038006464500
2017-08-021743.001743.001691.001720.0047008036400
2017-08-011759.001779.001745.001750.0040007011000
2017-07-311802.001802.001738.001754.002030036399500
2017-07-281685.001712.001679.001712.001070018139400
2017-07-271662.001703.001662.001675.00990016644100
2017-07-261641.001658.001637.001658.00610010055200
2017-07-251625.001643.001625.001639.0059009660500
2017-07-241613.001628.001613.001618.0050008087900
2017-07-211617.001633.001612.001633.0036005830000
2017-07-201617.001636.001616.001617.0040006501400
2017-07-191611.001659.001611.001620.0040006504700
2017-07-181616.001659.001610.001611.001230020105500
2017-07-141619.001619.001608.001615.0015002420600
2017-07-131620.001623.001615.001620.0029004696000
2017-07-121611.001620.001611.001619.0013002100500
2017-07-111615.001624.001604.001615.00620010008600
2017-07-101629.001648.001613.001615.0057009263500
2017-07-071619.001621.001605.001609.0035005646400
2017-07-061610.001620.001606.001610.0043006934500
2017-07-051610.001610.001602.001605.0036005781200
2017-07-041590.001611.001590.001608.00670010739900
2017-07-031580.001595.001572.001587.001030016324000
2017-06-301573.001573.001565.001572.001590024987900
2017-06-291570.001573.001560.001573.00830012997600
2017-06-281563.001571.001559.001571.00650010159000
2017-06-271554.001567.001554.001563.00800012500900
2017-06-261550.001565.001547.001554.001040016170700
2017-06-231567.001567.001555.001555.0040006244000
2017-06-221568.001571.001557.001566.0059009214400
2017-06-211587.001587.001562.001568.0043006754600
2017-06-201589.001589.001569.001571.00760011999300
2017-06-191573.001582.001569.001582.0051008017600
2017-06-161566.001567.001547.001562.0045007003300
2017-06-151545.001561.001539.001548.0049007580800
2017-06-141543.001552.001541.001545.00720011121800
2017-06-131550.001550.001535.001541.001160017870100
2017-06-121570.001570.001542.001550.001070016645400
2017-06-091580.001580.001570.001570.0010001576100
2017-06-081590.001590.001577.001580.0024003792900
2017-06-071581.001598.001571.001594.0038006002000
2017-06-061615.001621.001583.001593.00680010872700
2017-06-051603.001628.001603.001624.0044007097700
2017-06-021593.001630.001586.001603.00930014865400
2017-06-011583.001603.001565.001598.001240019661800
2017-05-311639.001640.001587.001593.002090034076500
2017-05-301583.001600.001558.001599.001440022792100
2017-05-291570.001579.001567.001579.001340021066200
2017-05-261547.001565.001541.001559.001120017392000
2017-05-251534.001546.001528.001546.00800012287100
2017-05-241527.001538.001524.001535.00700010707300
2017-05-231540.001540.001525.001529.001200018383000
2017-05-221596.001598.001521.001533.004850075407100
2017-05-191631.001635.001552.001598.0071700114749200
2017-05-181515.001519.001470.001511.001430021429300
2017-05-171520.001520.001515.001519.0031004704500
2017-05-161499.001529.001493.001529.001020015407100
2017-05-151485.001495.001485.001495.0025003722700
2017-05-121489.001500.001487.001487.0015002243500
2017-05-111511.001511.001486.001504.0037005546200
2017-05-101510.001513.001501.001502.0030004527900
2017-05-091504.001508.001498.001508.0064009620700
2017-05-081501.001504.001485.001500.001110016617000
2017-05-021475.001510.001472.001495.001390020712600
2017-05-011464.001493.001445.001468.00930013656400
2017-04-281452.001464.001445.001464.001610023370800
2017-04-271450.001450.001444.001448.0050007243700
2017-04-261450.001455.001448.001448.0051007396800
2017-04-251460.001460.001450.001450.0040005813600
2017-04-241467.001467.001450.001450.0056008133600
2017-04-211449.001455.001449.001455.0053007691300
2017-04-201459.001459.001449.001449.00710010302300
2017-04-191455.001455.001450.001453.0018002613400
2017-04-181450.001457.001449.001451.0030004351600
2017-04-171447.001455.001447.001450.001140016530900
2017-04-141448.001451.001442.001447.00810011728300
2017-04-131446.001454.001442.001450.001130016361000
2017-04-121453.001454.001440.001452.001450021000500
2017-04-111454.001461.001454.001461.0033004816200
2017-04-101475.001475.001459.001470.009001319800
2017-04-071452.001485.001450.001475.00950013851900
2017-04-061450.001456.001448.001452.001180017109000
2017-04-051453.001457.001446.001451.00900013058200
2017-04-041467.001469.001450.001469.0044006423700
2017-04-031467.001482.001461.001475.0036005301100
2017-03-311474.001503.001462.001497.002310034144300
2017-03-301460.001460.001438.001451.001800025996100
2017-03-291445.001462.001438.001451.001000014449300
2017-03-281497.001497.001475.001479.002560037964600
2017-03-271489.001491.001481.001483.00950014120700
2017-03-241490.001494.001475.001483.00790011736000
2017-03-231481.001490.001474.001485.0065009619100
2017-03-221490.001499.001476.001480.001070015894700
2017-03-211496.001496.001489.001496.001370020444400
2017-03-171496.001510.001491.001500.002560038356400
2017-03-161506.001512.001493.001506.002310034693400
2017-03-151499.001530.001498.001509.003800057492100
2017-03-141503.001503.001493.001496.00800011991000
2017-03-131516.001516.001501.001503.00930014004800
2017-03-101506.001512.001505.001505.0030004521200
2017-03-091507.001508.001505.001507.0026003917500
2017-03-081511.001511.001505.001507.0062009345300
2017-03-071507.001525.001506.001519.001040015720700
2017-03-061521.001522.001503.001515.00900013652900
2017-03-031522.001539.001521.001529.00870013286400
2017-03-021537.001551.001530.001532.00990015241400
2017-03-011540.001542.001490.001536.00920013992300
2017-02-281560.001561.001545.001547.001880029280500
2017-02-271535.001560.001531.001558.001740026894900
2017-02-241498.001530.001490.001523.001320019914200
2017-02-231495.001495.001481.001492.00810012061700
2017-02-221483.001490.001475.001483.0050007422100
2017-02-211483.001487.001468.001476.00720010624800
2017-02-201468.001485.001468.001471.00960014162200
2017-02-171465.001470.001462.001466.001340019633700
2017-02-161495.001497.001461.001473.001650024341100
2017-02-151517.001517.001490.001495.001910028661800
2017-02-141488.001580.001488.001517.0098100148378900
2017-02-131340.001398.001324.001327.00820010971600
2017-02-101330.001370.001330.001342.0019002549300
2017-02-091319.001352.001319.001330.0012001592500
2017-02-081318.001350.001318.001333.009001198600
2017-02-071330.001357.001322.001331.0027003597200
2017-02-061348.001359.001340.001340.0012001616200
2017-02-031320.001378.001320.001378.0037004980700
2017-02-021350.001350.001280.001333.0018002381500
2017-02-011371.001376.001365.001376.0013001783200
2017-01-311425.001425.001376.001376.001930027280900
2017-01-301400.001423.001384.001416.00820011524600
2017-01-271370.001399.001361.001371.0065008919200
2017-01-261332.001358.001322.001357.0054007201200
2017-01-251333.001334.001302.001319.0052006863100
2017-01-241285.001319.001285.001310.0028003642800
2017-01-231300.001309.001285.001285.0042005440200
2017-01-201300.001324.001300.001300.0033004306000
2017-01-191320.001330.001300.001300.0046006041800
2017-01-181338.001371.001300.001334.00900011914300
2017-01-171380.001385.001360.001360.0027003703800
2017-01-161418.001418.001364.001399.0044006152800
2017-01-131410.001432.001410.001418.0054007677300
2017-01-121437.001440.001424.001425.0016002290600
2017-01-111457.001490.001429.001459.0032004637400
2017-01-101502.001502.001446.001457.0029004240500
2017-01-061480.001506.001479.001502.00680010160800
2017-01-051459.001495.001459.001495.00980014471000
2017-01-041387.001445.001387.001445.0061008686700
2016-12-301392.001440.001370.001387.003020042139900
2016-12-291372.001398.001372.001389.001290017830000
2016-12-281354.001398.001354.001372.00980013405800
2016-12-271380.001410.001350.001352.0066008990300
2016-12-261375.001380.001352.001352.0041005620200
2016-12-221424.001424.001381.001396.001340018712000
2016-12-211410.001428.001385.001424.001410019797600
2016-12-201424.001424.001391.001410.00960013513600
2016-12-191371.001424.001371.001424.001000014017800
2016-12-161340.001380.001330.001371.001520020585400
2016-12-151384.001384.001310.001340.002130028878400
2016-12-141397.001402.001380.001384.001190016487600
2016-12-131411.001440.001385.001397.001120015664000
2016-12-121446.001446.001410.001410.001100015619400
2016-12-091443.001479.001443.001448.001380020029300
2016-12-081529.001529.001442.001443.001780026488500
2016-12-071515.001568.001475.001516.002050031184500
2016-12-061415.001520.001410.001513.003220047589500
2016-12-051321.001392.001321.001385.001450019920800
2016-12-021300.001342.001300.001321.001400018472500
2016-12-011346.001350.001281.001285.003000039815800
2016-11-301417.001418.001307.001326.004100056762200
2016-11-291425.001431.001413.001417.002740038961000
2016-11-281420.001440.001405.001425.001470020895700
2016-11-251400.001430.001390.001405.001510021301800
2016-11-241470.001470.001391.001400.001670024167300
2016-11-221405.001489.001405.001470.002480036095400
2016-11-211273.001418.001273.001405.001710023289700
2016-11-181235.001270.001235.001268.00860010792900
2016-11-171246.001265.001222.001260.001020012719300
2016-11-161200.001247.001195.001243.002000024279100
2016-11-151179.001195.001165.001188.001720020240200
2016-11-141139.001278.001139.001156.003300038857900
2016-11-111095.001125.001095.001111.001390015446600
2016-11-101080.001124.001080.001107.00940010465600
2016-11-091100.001122.001015.001055.001010010996200
2016-11-081089.001098.001088.001091.0088009613100
2016-11-071088.001104.001086.001088.001030011296900
2016-11-041116.001118.001085.001085.001460016137200
2016-11-021126.001126.001115.001116.0079008867500
2016-11-011127.001134.001125.001126.0079008926000
2016-10-311145.001145.001123.001127.002390027284200
2016-10-281125.001131.001111.001131.002040022838500
2016-10-271125.001125.001113.001119.001260014089100
2016-10-261126.001126.001116.001122.00920010318600
2016-10-251120.001127.001115.001126.0084009429400
2016-10-241130.001130.001115.001118.001180013257800
2016-10-211135.001139.001120.001129.001260014213000
2016-10-201131.001139.001122.001135.001150012990500
2016-10-191139.001142.001121.001130.001520017186700
2016-10-181131.001140.001131.001139.0055006262900

   ※ 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