[7399 JQスタンダード] ナンシン 日足 時系列データ

[7399 JQスタンダード] ナンシン (輸送用機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12408.00409.00408.00409.002000817000
2013-07-11404.00410.00404.00410.0060002450000
2013-07-10404.00409.00403.00407.0090003651000
2013-07-09399.00404.00398.00404.00120004799000
2013-07-08409.00415.00400.00400.002700011027000
2013-07-05410.00410.00406.00408.0090003675000
2013-07-04409.00412.00404.00404.0080003262000
2013-07-03415.00420.00407.00414.003000012359000
2013-07-02394.00407.00394.00407.00130005213000
2013-07-01390.00396.00388.00391.00160006265000
2013-06-28381.00388.00381.00388.0080003077000
2013-06-27378.00379.00371.00379.00110004123000
2013-06-26395.00396.00372.00380.00160006185000
2013-06-25406.00406.00398.00398.00120004836000
2013-06-24407.00408.00406.00406.0070002847000
2013-06-21405.00406.00398.00406.00160006449000
2013-06-20409.00413.00409.00413.002000822000
2013-06-19413.00417.00411.00417.0050002067000
2013-06-18414.00415.00414.00414.0050002071000
2013-06-17400.00418.00400.00418.00100004099000
2013-06-14410.00420.00403.00403.00200008186000
2013-06-13411.00411.00402.00402.0090003655000
2013-06-12404.00418.00402.00418.00160006518000
2013-06-11422.00425.00419.00420.00150006325000
2013-06-10421.00435.00421.00430.0090003876000
2013-06-07417.00425.00392.00417.002500010312000
2013-06-06463.00465.00424.00430.005300023570000
2013-06-05475.00481.00473.00474.00150007143000
2013-06-04472.00481.00465.00481.002300010875000
2013-06-03494.00500.00486.00486.00160007883000
2013-05-31501.00512.00501.00504.00140007067000
2013-05-30510.00519.00510.00511.00100005134000
2013-05-29512.00522.00512.00522.0020001034000
2013-05-28493.00524.00492.00524.004700023538000
2013-05-27509.00513.00507.00513.0070003568000
2013-05-24519.00537.00502.00529.003400017753000
2013-05-23544.00550.00501.00517.006100032457000
2013-05-22548.00558.00548.00554.002700014915000
2013-05-21559.00559.00545.00547.003000016572000
2013-05-20558.00560.00536.00544.006200033963000
2013-05-17520.00565.00520.00565.008100044044000
2013-05-16536.00540.00512.00524.009500050181000
2013-05-15542.00550.00515.00519.00311000166782000
2013-05-14602.00602.00602.00602.00110006622000
2013-05-13779.00779.00737.00752.008100061032000
2013-05-10777.00788.00773.00774.002300017907000
2013-05-09790.00796.00775.00775.004600036239000
2013-05-08802.00807.00783.00790.007600060211000
2013-05-07830.00830.00784.00817.008900071633000
2013-05-02839.00839.00800.00805.00136000111801000
2013-05-01756.00818.00756.00798.00206000161895000
2013-04-30745.00749.00699.00730.009300068012000
2013-04-26770.00770.00727.00740.00257000193156000
2013-04-25660.00755.00660.00732.00312000223604000
2013-04-24666.00670.00654.00655.003700024554000
2013-04-23651.00666.00650.00658.002700017773000
2013-04-22641.00660.00638.00638.004200026988000
2013-04-19635.00635.00630.00630.00100006322000
2013-04-18639.00639.00625.00630.003200020160000
2013-04-17641.00642.00629.00639.002600016499000
2013-04-16643.00643.00627.00638.003600022799000
2013-04-15670.00670.00644.00652.002400015747000
2013-04-12680.00680.00651.00651.005800038245000
2013-04-11693.00703.00602.00680.00316000207792000
2013-04-10557.00611.00557.00611.0013400079776000
2013-04-09573.00576.00555.00555.006100034277000
2013-04-08580.00599.00551.00566.006900039377000
2013-04-05576.00578.00565.00566.00160009137000
2013-04-04540.00580.00540.00546.002600014490000
2013-04-03565.00566.00550.00550.00120006741000
2013-04-02535.00568.00516.00555.004900026467000
2013-04-01613.00613.00520.00536.0018400099034000
2013-03-29625.00645.00610.00613.002300014416000
2013-03-28627.00629.00620.00625.004100025683000
2013-03-27641.00644.00630.00633.00140008923000
2013-03-26650.00650.00620.00627.003000018770000
2013-03-25660.00660.00650.00650.00120007840000
2013-03-22667.00667.00630.00660.003400021779000
2013-03-21675.00685.00670.00675.002700018257000
2013-03-19670.00677.00655.00675.003200021531000
2013-03-18642.00669.00642.00669.006100039946000
2013-03-15623.00643.00622.00643.005400034097000
2013-03-14611.00612.00590.00609.002300013919000
2013-03-13609.00611.00575.00611.006200036732000
2013-03-12633.00633.00600.00610.003600022084000
2013-03-11642.00643.00610.00630.005500034445000
2013-03-08670.00670.00640.00658.004200027318000
2013-03-07690.00701.00670.00672.004200028917000
2013-03-06700.00707.00688.00701.002400016766000
2013-03-05690.00710.00685.00698.007900054957000
2013-03-04650.00698.00646.00698.0010600070294000
2013-03-01668.00668.00630.00658.006400041395000
2013-02-28618.00700.00606.00655.00366000246599000
2013-02-27520.00600.00510.00600.0016100090464000
2013-02-26472.00510.00472.00500.0012800063476000
2013-02-25462.00482.00462.00480.003200015119000
2013-02-22451.00456.00448.00456.0040001805000
2013-02-21460.00460.00451.00451.00180008154000
2013-02-20446.00460.00446.00460.0060002732000
2013-02-19438.00445.00438.00445.0040001770000
2013-02-18440.00444.00435.00440.0090003951000
2013-02-15434.00434.00410.00425.003200013449000
2013-02-14436.00436.00410.00433.003900016640000
2013-02-13473.00473.00436.00450.002400010905000
2013-02-12486.00498.00485.00485.00200009827000
2013-02-08485.00500.00475.00500.003100014997000
2013-02-07500.00500.00484.00490.003300016282000
2013-02-06489.00500.00489.00500.003300016341000
2013-02-05475.00500.00475.00487.002700013161000
2013-02-04483.00495.00470.00485.003600017416000
2013-02-01451.00460.00451.00459.003400015482000
2013-01-31447.00449.00445.00445.00100004473000
2013-01-30431.00439.00431.00439.00100004347000
2013-01-29427.00432.00424.00426.00210009009000
2013-01-28415.00423.00415.00421.002500010482000
2013-01-25398.00413.00398.00413.003600014651000
2013-01-24404.00404.00390.00395.003800014973000
2013-01-23400.00412.00400.00410.002800011277000
2013-01-22405.00405.00404.00404.002000809000
2013-01-21406.00406.00404.00406.00100004051000
2013-01-18404.00404.00400.00404.002800011288000
2013-01-17405.00407.00376.00401.003100012299000
2013-01-16419.00419.00390.00408.002600010625000
2013-01-15414.00420.00413.00415.00190007882000
2013-01-11412.00420.00412.00412.00150006207000
2013-01-10410.00414.00405.00410.00180007377000
2013-01-09405.00410.00402.00410.00130005265000
2013-01-08403.00408.00403.00406.00180007289000
2013-01-07396.00400.00396.00400.00120004785000
2013-01-04386.00393.00384.00393.005300020439000
2012-12-28372.00379.00372.00375.00160006015000
2012-12-27375.00377.00364.00364.00240008869000
2012-12-26367.00370.00367.00370.0030001105000
2012-12-25361.00366.00361.00366.00150005463000
2012-12-21365.00367.00356.00361.00170006153000
2012-12-20369.00370.00360.00367.00130004748000
2012-12-19360.00369.00355.00369.00270009793000
2012-12-18349.00360.00349.00360.00170006055000
2012-12-17347.00357.00347.00355.005700019937000
2012-12-14345.00350.00340.00347.00120004148000
2012-12-13344.00346.00340.00345.00160005505000
2012-12-12327.00338.00327.00337.00180005985000
2012-12-11323.00323.00321.00321.002000644000
2012-12-10314.00318.00314.00318.00150004722000
2012-12-07321.00321.00313.00313.00220006965000
2012-12-06321.00323.00319.00320.00120003855000
2012-12-05320.00320.00318.00318.0060001915000
2012-12-04322.00322.00322.00322.001000322000
2012-12-03323.00323.00322.00322.003000967000
2012-11-30320.00326.00319.00326.00130004165000
2012-11-29323.00323.00323.00323.001000323000
2012-11-28315.00315.00315.00315.00240007560000
2012-11-27319.00319.00319.00319.002000638000
2012-11-26315.00321.00315.00316.00200006337000
2012-11-22315.00317.00310.00315.00230007185000
2012-11-21311.00311.00310.00310.0060001863000
2012-11-20310.00315.00309.00315.0070002177000
2012-11-19309.00316.00306.00312.00210006516000
2012-11-16307.00308.00307.00308.0060001845000
2012-11-15304.00307.00303.00307.00100003043000
2012-11-14310.00310.00307.00307.00110003400000
2012-11-13319.00319.00315.00318.0050001586000
2012-11-12315.00317.00315.00315.00200006317000
2012-11-09338.00338.00304.00309.008300026068000
2012-11-08349.00352.00344.00350.0060002093000
2012-11-07345.00349.00345.00349.0030001042000
2012-11-06345.00349.00345.00349.0040001384000
2012-11-05346.00346.00346.00346.0050001730000
2012-11-02355.00355.00351.00351.0040001408000
2012-11-01350.00360.00350.00360.0090003205000
2012-10-31335.00350.00335.00350.00160005435000
2012-10-30335.00339.00333.00336.0080002688000
2012-10-29339.00339.00336.00336.0050001692000
2012-10-26335.00339.00335.00339.0060002018000
2012-10-25337.00337.00335.00335.0050001679000
2012-10-24336.00336.00335.00335.0050001676000
2012-10-23338.00342.00338.00342.002000680000
2012-10-22344.00344.00339.00343.00100003411000
2012-10-19343.00345.00340.00345.0060002049000
2012-10-18350.00352.00342.00342.00140004886000
2012-10-1700
2012-10-16352.00354.00352.00354.0030001059000
2012-10-15348.00348.00345.00345.0050001734000
2012-10-12345.00345.00345.00345.001000345000
2012-10-1100
2012-10-10337.00337.00337.00337.001000337000
2012-10-09334.00343.00334.00343.0060002031000
2012-10-05336.00337.00334.00334.0040001344000
2012-10-04337.00337.00337.00337.001000337000
2012-10-03337.00337.00337.00337.0050001685000
2012-10-02337.00337.00337.00337.001000337000
2012-10-01342.00342.00335.00337.0040001350000
2012-09-28353.00354.00350.00350.00200007015000
2012-09-27355.00355.00350.00350.00110003870000
2012-09-26360.00360.00358.00358.002000718000
2012-09-25360.00364.00360.00364.0030001084000
2012-09-24365.00365.00365.00365.002000730000
2012-09-2100
2012-09-20365.00370.00362.00370.00130004739000
2012-09-19365.00365.00362.00362.0060002179000
2012-09-18365.00366.00365.00366.0050001826000
2012-09-14363.00373.00363.00370.0070002580000
2012-09-13373.00379.00373.00379.0030001125000
2012-09-12371.00373.00371.00373.0030001116000
2012-09-11365.00368.00365.00368.002000733000
2012-09-10365.00365.00365.00365.002000730000
2012-09-07365.00365.00360.00363.0080002908000
2012-09-06355.00355.00353.00353.002000708000
2012-09-05355.00359.00355.00359.0030001069000
2012-09-04362.00363.00358.00363.0070002525000
2012-09-03361.00369.00358.00369.0080002894000
2012-08-31374.00374.00367.00367.0060002209000
2012-08-30374.00374.00374.00374.001000374000
2012-08-29377.00377.00370.00374.0070002611000
2012-08-28380.00380.00380.00380.001000380000
2012-08-2700
2012-08-2400
2012-08-2300
2012-08-2200
2012-08-21393.00393.00393.00393.001000393000
2012-08-20382.00395.00365.00395.00120004561000
2012-08-17382.00382.00382.00382.001000382000
2012-08-16377.00382.00377.00382.004700017725000
2012-08-15376.00377.00370.00377.006600024775000
2012-08-14375.00377.00375.00375.0030001127000
2012-08-13380.00380.00380.00380.0060002280000
2012-08-10388.00388.00385.00385.0030001159000
2012-08-09390.00400.00358.00391.004000015151000
2012-08-08392.00400.00392.00400.0050001970000
2012-08-07394.00394.00394.00394.001000394000
2012-08-06405.00405.00397.00397.002000802000
2012-08-03391.00398.00391.00398.002000789000
2012-08-0200
2012-08-01395.00395.00395.00395.002000790000
2012-07-31395.00398.00395.00398.0030001190000
2012-07-30395.00395.00395.00395.001000395000
2012-07-2700
2012-07-2600
2012-07-25390.00390.00388.00388.0040001557000
2012-07-24390.00398.00390.00398.0040001568000
2012-07-23403.00403.00401.00402.0090003623000
2012-07-20434.00435.00428.00435.0050002155000
2012-07-19440.00440.00417.00428.00110004680000
2012-07-18422.00439.00422.00439.0090003880000
2012-07-17410.00424.00410.00420.00140005811000
2012-07-13408.00410.00405.00410.00220008975000
2012-07-12400.00404.00390.00401.00160006361000
2012-07-11400.00401.00399.00399.0050002000000
2012-07-10401.00401.00401.00401.002000802000
2012-07-09390.00396.00388.00395.0090003549000

   ※ 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。 

Twitter