[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 
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
2016-04-211581.001589.001506.001515.001100017071700
2016-04-201515.001583.001515.001581.001010015574400
2016-04-191540.001590.001515.001515.00700011004300
2016-04-181518.001600.001514.001560.001170018108900
2016-04-151499.001519.001460.001519.00730010917900
2016-04-141506.001529.001421.001499.001310019615100
2016-04-131549.001549.001501.001501.00980015012700
2016-04-121549.001550.001500.001549.001040015905900
2016-04-111530.001556.001502.001520.001060016218700
2016-04-081572.001572.001520.001520.00790012260800
2016-04-071561.001573.001550.001573.0062009665800
2016-04-061570.001579.001530.001560.0061009568900
2016-04-051587.001587.001500.001572.00960014842200
2016-04-041540.001587.001540.001587.00820012797300
2016-04-011526.001550.001496.001535.00810012402800
2016-03-311509.001560.001483.001526.001680025393400
2016-03-301374.001449.001374.001449.0068009591800
2016-03-291350.001377.001329.001370.001440019412200
2016-03-281449.001464.001374.001377.001500021292700
2016-03-251465.001465.001438.001450.0028004062100
2016-03-241495.001527.001440.001465.00850012723900
2016-03-231560.001569.001450.001495.00740011353400
2016-03-221552.001590.001530.001560.00950014793800
2016-03-181599.001599.001510.001552.00800012576200
2016-03-171618.001618.001560.001599.00810013008400
2016-03-161570.001634.001570.001618.001720027608200
2016-03-151547.001582.001520.001570.001140017836900
2016-03-141464.001557.001464.001547.001600024140300
2016-03-111447.001479.001439.001456.001740025318800
2016-03-101430.001450.001424.001436.001690024255100
2016-03-091370.001430.001370.001430.002090029696300
2016-03-081375.001398.001369.001369.001170016205200
2016-03-071358.001398.001332.001362.00900012382200
2016-03-041298.001364.001297.001357.001760023222900
2016-03-031389.001399.001231.001295.003910050837200
2016-03-021449.001449.001355.001386.001520021363500
2016-03-011428.001438.001390.001420.00760010820800
2016-02-291450.001450.001411.001411.002060029752000
2016-02-261394.001475.001388.001400.002510035956200
2016-02-251330.001374.001328.001374.001700023020800
2016-02-241291.001340.001279.001328.001710022333000
2016-02-231167.001282.001167.001282.001160014250300
2016-02-221133.001170.001132.001148.0023002637900
2016-02-191130.001133.001095.001133.0031003467800
2016-02-181130.001130.001091.001120.0030003339800
2016-02-171144.001146.001082.001100.0072007994200
2016-02-161141.001156.001120.001135.0052005911300
2016-02-151126.001220.001126.001136.0062007171300
2016-02-121100.001178.001096.001100.002550028266200
2016-02-101190.001190.001080.001100.0084009207200
2016-02-091152.001160.001122.001160.0016001814600
2016-02-081123.001203.001123.001203.0024002824400
2016-02-051155.001199.001142.001142.0023002702000
2016-02-041150.001212.001150.001200.0040004749800
2016-02-031250.001278.001140.001142.001160014248700
2016-02-021198.001198.001127.001130.0052006028100
2016-02-011280.001280.001188.001203.0052006412400
2016-01-291255.001283.001222.001283.002910036516300
2016-01-281103.001165.001100.001165.0041004656000
2016-01-271066.001116.001066.001103.0041004463800
2016-01-261061.001071.001042.001056.0069007288600
2016-01-251045.001076.001044.001052.001880019913500
2016-01-221083.001108.001048.001066.0043004625100
2016-01-211035.001150.001032.001053.001180012751500
2016-01-201065.001078.001016.001030.0064006701000
2016-01-191070.001098.001065.001065.0050005390300
2016-01-181120.001120.001040.001046.0049005305600
2016-01-151180.001190.001121.001121.0032003755900
2016-01-141143.001143.001074.001120.0071007882000
2016-01-131140.001158.001140.001143.0055006340700
2016-01-121209.001209.001143.001145.0047005451500
2016-01-081222.001242.001205.001205.0050006095400
2016-01-071220.001285.001214.001222.0029003570900
2016-01-061278.001304.001189.001230.0078009669500
2016-01-051264.001278.001264.001278.0012001523100
2016-01-041270.001346.001270.001285.0041005313500
2015-12-301333.001333.001285.001298.001710022710900
2015-12-291270.001300.001269.001300.001210015626100
2015-12-281305.001305.001260.001275.0067008541200
2015-12-251240.001279.001239.001250.00990012469400
2015-12-241250.001280.001237.001237.0060007479700
2015-12-221295.001296.001260.001262.001170015054300
2015-12-211350.001350.001294.001310.00800010532900
2015-12-181370.001410.001351.001367.0064008812600
2015-12-171397.001413.001397.001400.0024003363200
2015-12-161340.001379.001340.001370.0049006650500
2015-12-151315.001419.001315.001335.001700023067400
2015-12-141335.001335.001308.001315.00980012920500
2015-12-111416.001416.001358.001361.001070014883000
2015-12-101465.001491.001419.001419.0064009255200
2015-12-091541.001541.001498.001498.0024003639400
2015-12-081501.001538.001500.001538.0033005010700
2015-12-071503.001516.001501.001501.0047007088600
2015-12-041514.001514.001486.001508.0054008112300
2015-12-031578.001578.001520.001530.00950014779400
2015-12-021649.001649.001575.001575.002120034105300
2015-12-011674.001674.001620.001652.001170019308800

   ※ 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