[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 
2017-04-281452.001464.001445.001464.001610023370800
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
2016-10-171140.001145.001122.001130.001130012832700
2016-10-141140.001146.001128.001137.0077008780900
2016-10-131142.001154.001131.001131.0080009154300
2016-10-121149.001149.001130.001142.001050011955600
2016-10-111155.001155.001135.001149.001050012034500
2016-10-071171.001171.001148.001155.001390016126400
2016-10-061162.001184.001151.001169.001110012987400
2016-10-051156.001165.001146.001160.00890010292700
2016-10-041132.001151.001132.001148.00880010057300
2016-10-031132.001140.001122.001130.001880021197700
2016-09-301170.001170.001119.001122.003090035785400
2016-09-291117.001145.001113.001145.0072008132100
2016-09-281119.001119.001100.001114.0065007193000
2016-09-271137.001137.001116.001122.0063007106900
2016-09-261121.001146.001121.001142.0035003974800
2016-09-231141.001152.001105.001138.001400015897700
2016-09-211118.001150.001118.001137.001280014429900
2016-09-201120.001130.001120.001127.0067007542300
2016-09-161100.001125.001100.001125.001140012736300
2016-09-151091.001100.001086.001092.00920010078600
2016-09-141120.001124.001086.001090.003450038030100
2016-09-131112.001126.001112.001120.001720019244000
2016-09-121118.001120.001105.001109.001490016597400
2016-09-091126.001128.001113.001118.001060011897800
2016-09-081126.001139.001125.001126.0078008831900
2016-09-071125.001131.001115.001126.001130012722100
2016-09-061118.001155.001118.001122.001430016276400
2016-09-051126.001130.001110.001118.001210013571600
2016-09-021136.001160.001119.001121.001200013609400
2016-09-011139.001139.001105.001126.00950010695500
2016-08-311155.001173.001120.001138.004380050300600
2016-08-301100.001138.001100.001125.001840020655700
2016-08-291075.001100.001070.001087.001270013805700
2016-08-261075.001082.001049.001067.001760018779000
2016-08-251045.001094.001045.001060.003510037755200
2016-08-241030.001050.001030.001040.001300013469600
2016-08-231005.001078.001005.001030.003060031592500
2016-08-221009.001010.00996.00998.002540025434800
2016-08-191019.001020.00992.00999.0092009230700
2016-08-181037.001037.00995.001011.0070007115600
2016-08-171094.001097.001035.001037.001710018362700
2016-08-161109.001122.001081.001083.0087009549600
2016-08-151141.001146.001108.001108.001090012257500
2016-08-121101.001156.001101.001132.003770042627600
2016-08-101126.001126.001116.001125.0018002022800
2016-08-091121.001149.001121.001134.00500565600
2016-08-081125.001150.001125.001150.00500567400
2016-08-051162.001162.001132.001162.00700810400
2016-08-041140.001154.001124.001132.0037004215700
2016-08-031141.001190.001140.001140.0013001497100
2016-08-021159.001200.001159.001171.0024002846600
2016-08-011192.001192.001153.001158.0046005427700
2016-07-291212.001212.001124.001162.001850022273100
2016-07-281119.001170.001101.001170.00920010348500
2016-07-271114.001134.001102.001103.001360015090700
2016-07-261164.001164.001125.001142.001500017111600
2016-07-251170.001201.001159.001164.0042004922600
2016-07-221182.001182.001170.001170.0031003650400
2016-07-211210.001210.001182.001182.0015001796700
2016-07-201214.001214.001178.001182.0051006050300
2016-07-191190.001230.001180.001184.0066007889800
2016-07-151189.001230.001183.001184.0081009659600
2016-07-141253.001253.001188.001189.0050006098100
2016-07-131265.001265.001223.001223.0072008953000
2016-07-121268.001268.001240.001241.0032004015100
2016-07-111235.001268.001235.001238.0022002725300
2016-07-081232.001262.001232.001235.00800997000
2016-07-071231.001270.001231.001236.0016001983800
2016-07-061252.001281.001233.001241.0022002752100
2016-07-051300.001300.001285.001285.0012001551300
2016-07-041300.001301.001300.001300.0012001560400
2016-07-011302.001350.001293.001293.0037004855400
2016-06-301337.001381.001300.001329.001690022529300
2016-06-291301.001346.001268.001281.00910011861000
2016-06-281280.001309.001280.001300.0025003236300
2016-06-271261.001315.001255.001280.0041005196100
2016-06-241440.001440.001201.001260.00890011343100
2016-06-231375.001430.001334.001412.0065008947600
2016-06-221400.001419.001365.001380.0030004165500
2016-06-211390.001396.001372.001396.0019002637000
2016-06-201364.001373.001351.001360.0010001358700
2016-06-171362.001363.001334.001334.0017002289300
2016-06-161430.001430.001327.001332.0040005533800
2016-06-151417.001417.001385.001400.0010001398400
2016-06-141404.001426.001385.001417.0033004619100
2016-06-131491.001491.001390.001400.0061008815200
2016-06-101516.001556.001515.001520.0033005013800
2016-06-091545.001564.001541.001553.0027004189600
2016-06-081540.001544.001516.001544.0021003228300
2016-06-071520.001533.001511.001533.008001214000
2016-06-061598.001598.001517.001520.007001098600
2016-06-031539.001539.001496.001524.0014002122000
2016-06-021530.001531.001476.001502.0047007096700
2016-06-011600.001600.001530.001543.0034005300400
2016-05-311599.001599.001550.001570.001340021348200
2016-05-301550.001604.001541.001600.001120017516200
2016-05-271519.001545.001519.001535.0035005351700
2016-05-261518.001524.001515.001519.0032004860400
2016-05-251499.001515.001499.001515.0021003151500
2016-05-241555.001555.001475.001475.0028004190000
2016-05-231520.001531.001485.001528.00820012405600
2016-05-201649.001680.001501.001519.003090048839300
2016-05-191482.001529.001476.001529.00900013485600
2016-05-181436.001485.001433.001458.0042006131400
2016-05-171416.001470.001416.001450.0011001589000
2016-05-161400.001466.001399.001446.0027003837100
2016-05-131431.001480.001396.001396.0030004318500
2016-05-121416.001431.001370.001431.0032004524700
2016-05-111401.001416.001401.001416.0026003662500
2016-05-101395.001427.001381.001400.0051007122900
2016-05-091412.001412.001362.001367.001220016879300
2016-05-061411.001420.001410.001417.0030004241900
2016-05-021360.001430.001326.001403.0069009488800
2016-04-281410.001410.001355.001360.002460034315400
2016-04-271400.001423.001369.001411.002240031138400
2016-04-261427.001427.001395.001400.001090015401100
2016-04-251468.001501.001408.001450.001940028091600
2016-04-221516.001550.001460.001468.001510022833300

   ※ 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