[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 
2017-12-13596.00599.00594.00599.0062003695800
2017-12-12600.00600.00595.00595.00123007355600
2017-12-11595.00600.00595.00600.0041002451400
2017-12-08593.00594.00589.00594.00156009242900
2017-12-07584.00588.00584.00588.00800467800
2017-12-06593.00598.00593.00594.0067003990200
2017-12-05585.00593.00585.00593.0034002002500
2017-12-04583.00587.00583.00585.00900527200
2017-12-01582.00585.00582.00582.0086005012100
2017-11-30583.00583.00582.00582.001500874400
2017-11-29584.00584.00583.00583.0054003150300
2017-11-28581.00581.00578.00578.00700406200
2017-11-27581.00581.00581.00581.00800464800
2017-11-24582.00582.00576.00581.001600924400
2017-11-22582.00582.00576.00576.00108006284100
2017-11-21585.00585.00577.00582.001300756300
2017-11-20572.00577.00571.00577.002510014463400
2017-11-17572.00575.00565.00572.0090005137400
2017-11-16577.00577.00568.00571.00108006164400
2017-11-15580.00583.00571.00580.00100005803700
2017-11-14579.00580.00570.00580.002020011657800
2017-11-13585.00599.00545.00579.008120047039300
2017-11-10645.00645.00625.00645.0046002923200
2017-11-09651.00651.00640.00641.001600010390300
2017-11-08650.00650.00645.00645.001200776000
2017-11-07647.00658.00647.00658.0061003973800
2017-11-06655.00655.00637.00637.0079005119300
2017-11-02657.00657.00650.00655.0027001767100
2017-11-01653.00657.00653.00657.0096006288700
2017-10-31650.00654.00650.00654.0066004293400
2017-10-30654.00654.00650.00650.0095006185000
2017-10-27649.00650.00649.00650.0062004024000
2017-10-26655.00656.00650.00656.0077005042900
2017-10-25653.00654.00653.00654.0028001828700
2017-10-24649.00652.00648.00652.001630010581900
2017-10-23650.00652.00650.00652.002300014956300
2017-10-20650.00650.00648.00648.0094006103800
2017-10-19650.00650.00645.00650.0055003568800
2017-10-18650.00650.00650.00650.00700455000
2017-10-17645.00650.00642.00650.0052003367700
2017-10-16645.00650.00645.00645.0067004341100
2017-10-13642.00646.00642.00645.0046002963000
2017-10-12634.00646.00634.00646.0018001158800
2017-10-1100
2017-10-10643.00643.00637.00643.00800512900
2017-10-06646.00646.00643.00643.0037002389900
2017-10-05645.00645.00640.00643.0071004576400
2017-10-04646.00646.00639.00646.0030001927400
2017-10-03646.00646.00644.00646.0060003869500
2017-10-02650.00650.00646.00646.00124008056000
2017-09-29659.00659.00645.00645.0029001875400
2017-09-28640.00642.00640.00641.0040002561500
2017-09-27633.00634.00633.00634.0024001519600
2017-09-26622.00641.00622.00633.0035002211400
2017-09-25624.00628.00624.00628.0034002126900
2017-09-22614.00619.00614.00619.001500925100
2017-09-21613.00617.00608.00614.0024001469200
2017-09-20613.00613.00613.00613.001400858200
2017-09-19608.00613.00608.00613.00111006758800
2017-09-15615.00615.00608.00608.00135008249100
2017-09-14618.00618.00615.00615.00200123300
2017-09-13617.00618.00617.00618.001000617500
2017-09-12613.00615.00612.00613.0022001349600
2017-09-11612.00615.00612.00612.001000612300
2017-09-08609.00615.00609.00615.00700429200
2017-09-07609.00609.00609.00609.0010060900
2017-09-06601.00619.00572.00600.0094005548800
2017-09-05608.00619.00608.00619.0062003775500
2017-09-04625.00625.00608.00618.00105006424200
2017-09-01625.00625.00618.00625.002100013097000
2017-08-31630.00630.00625.00625.0029001824900
2017-08-30620.00630.00616.00630.001600992000
2017-08-29620.00630.00620.00620.0041002543000
2017-08-28630.00630.00620.00620.00800499000
2017-08-25621.00631.00621.00630.0036002250400
2017-08-24620.00621.00612.00621.0042002583500
2017-08-23631.00631.00621.00621.0021001307200
2017-08-22631.00631.00622.00631.00500313200
2017-08-21633.00633.00631.00631.0054003414700
2017-08-18633.00650.00630.00632.002650016972700
2017-08-17650.00655.00650.00651.00153009950100
2017-08-16640.00650.00635.00649.0097006238000
2017-08-15639.00640.00621.00640.0068004335800
2017-08-14624.00637.00620.00637.0069004324100
2017-08-10637.00637.00606.00637.002180013591400
2017-08-09661.00661.00623.00638.001770011286000
2017-08-08658.00667.00651.00667.0057003784000
2017-08-07655.00678.00642.00678.0049003222000
2017-08-04662.00662.00648.00655.0040002621500
2017-08-03675.00685.00665.00682.0044002979600
2017-08-02684.00685.00673.00685.002820019169500
2017-08-01686.00688.00669.00684.001630011076500
2017-07-31697.00697.00675.00680.005320036483900
2017-07-28669.00689.00660.00677.001550010537700
2017-07-27669.00700.00663.00677.003930026834300
2017-07-26647.00674.00638.00656.002750018173600
2017-07-25636.00647.00635.00647.00117007471800
2017-07-24631.00631.00617.00629.0059003676400
2017-07-21631.00638.00630.00638.0095006000000
2017-07-20623.00638.00623.00631.001700010731400
2017-07-19621.00623.00612.00623.001400860700
2017-07-18628.00628.00611.00628.0055003418100
2017-07-14626.00629.00626.00628.0076004775200
2017-07-13626.00626.00611.00626.00118007361200
2017-07-12618.00622.00618.00622.0036002226000
2017-07-11617.00620.00610.00618.0075004636200
2017-07-10611.00619.00607.00617.0077004729300
2017-07-07601.00612.00601.00611.00108006559900
2017-07-06588.00601.00588.00601.0024001417000
2017-07-05612.00612.00581.00584.00151008984600
2017-07-04610.00615.00593.00600.0091005489100
2017-07-03594.00620.00594.00615.00121007306700
2017-06-30597.00598.00596.00596.0030001791000
2017-06-29596.00597.00591.00597.00100005953000
2017-06-28598.00598.00591.00591.0050002976000
2017-06-27590.00590.00581.00586.0030001757000
2017-06-26598.00603.00578.00588.003200018739000
2017-06-23591.00600.00591.00598.006600039505000
2017-06-22587.00591.00586.00591.0090005301000
2017-06-21578.00592.00578.00587.00110006456000
2017-06-20570.00585.00570.00585.003100017784000
2017-06-19565.00578.00565.00570.00170009653000
2017-06-16560.00571.00560.00565.0080004502000
2017-06-15554.00560.00554.00560.002500013968000
2017-06-14554.00559.00554.00554.00100005550000
2017-06-13551.00554.00551.00554.0020001105000
2017-06-12550.00551.00549.00551.00150008260000
2017-06-09545.00550.00540.00550.0050002733000
2017-06-08544.00550.00541.00545.002500013698000
2017-06-07544.00544.00543.00543.0030001631000
2017-06-06541.00547.00541.00544.00120006527000
2017-06-0500
2017-06-02541.00541.00541.00541.00180009738000
2017-06-01536.00541.00535.00541.002800015052000
2017-05-3100
2017-05-30535.00535.00535.00535.0070003745000
2017-05-29535.00535.00531.00531.0060003206000
2017-05-26535.00535.00535.00535.0030001605000
2017-05-2500
2017-05-24529.00534.00527.00531.0060003177000
2017-05-23520.00527.00520.00527.0050002607000
2017-05-22522.00532.00522.00528.00110005794000
2017-05-19534.00534.00522.00522.0040002110000
2017-05-18519.00534.00515.00534.00100005247000
2017-05-17519.00519.00519.00519.0020001038000
2017-05-1600
2017-05-15525.00529.00510.00529.003300017056000
2017-05-12544.00546.00537.00544.002800015203000
2017-05-11545.00545.00538.00540.0090004871000
2017-05-10546.00546.00539.00539.0030001624000
2017-05-09537.00546.00537.00546.00110005949000
2017-05-08526.00538.00516.00536.007000036824000
2017-05-02525.00525.00525.00525.0030001575000
2017-05-01525.00525.00525.00525.0040002100000
2017-04-2800
2017-04-2700
2017-04-26524.00525.00524.00525.002400012577000
2017-04-25517.00518.00517.00518.0030001553000
2017-04-24514.00516.00514.00516.0030001544000
2017-04-2100
2017-04-2000
2017-04-19511.00517.00511.00516.0050002566000
2017-04-1800
2017-04-17510.00536.00510.00517.0080004170000
2017-04-14511.00515.00510.00510.0030001536000
2017-04-13504.00511.00497.00511.00120006043000
2017-04-12508.00508.00495.00496.002300011461000
2017-04-1100
2017-04-10527.00527.00527.00527.0020001054000
2017-04-07500.00517.00500.00517.0020001017000
2017-04-06495.00502.00493.00500.00180008982000
2017-04-05509.00515.00500.00505.002500012659000
2017-04-04525.00525.00500.00509.00170008651000
2017-04-03528.00528.00518.00528.0090004712000
2017-03-31536.00536.00535.00535.0050002677000
2017-03-30535.00536.00535.00536.0020001071000
2017-03-29538.00538.00535.00535.0050002681000
2017-03-28551.00551.00543.00549.00130007101000
2017-03-27555.00555.00545.00551.00110006054000
2017-03-24558.00558.00547.00550.00110006108000
2017-03-23538.00559.00538.00557.00140007668000
2017-03-22533.00536.00533.00536.0040002138000
2017-03-21532.00545.00532.00544.0060003232000
2017-03-17529.00532.00529.00532.0050002652000
2017-03-16533.00535.00527.00527.0070003717000
2017-03-15542.00542.00522.00535.002000010684000
2017-03-14542.00543.00542.00542.0080004338000
2017-03-13543.00543.00542.00542.00170009227000
2017-03-10547.00550.00543.00548.0090004921000
2017-03-09547.00547.00547.00547.0050002735000
2017-03-08550.00550.00543.00547.0080004385000
2017-03-07555.00556.00555.00555.00120006661000
2017-03-06551.00558.00547.00555.004200023140000
2017-03-03530.00537.00530.00537.0030001603000
2017-03-02538.00540.00538.00538.00120006472000
2017-03-01534.00538.00533.00538.002600013887000
2017-02-28525.00528.00520.00528.0070003671000
2017-02-27522.00525.00521.00525.00120006267000
2017-02-24525.00525.00522.00522.0040002093000
2017-02-23530.00530.00521.00521.003400017867000
2017-02-22527.00527.00525.00525.0030001579000
2017-02-21515.00527.00515.00525.00170008882000
2017-02-20516.00519.00511.00511.00170008749000
2017-02-17512.00512.00510.00510.0040002043000
2017-02-1600
2017-02-15508.00512.00508.00510.00170008672000
2017-02-14516.00516.00504.00504.002900014876000
2017-02-13501.00510.00493.00510.003100015557000
2017-02-1000
2017-02-09480.00488.00480.00485.0070003397000
2017-02-08480.00480.00480.00480.00120005760000
2017-02-0700
2017-02-06480.00484.00480.00480.0040001926000
2017-02-03487.00487.00477.00477.00100004803000
2017-02-02481.00481.00480.00481.0090004326000
2017-02-01479.00481.00479.00480.00110005280000
2017-01-31482.00482.00475.00480.002100010045000
2017-01-30480.00482.00480.00482.00110005290000
2017-01-27481.00481.00480.00480.002000961000
2017-01-26475.00482.00475.00482.00140006694000
2017-01-25473.00475.00473.00475.0040001894000
2017-01-24472.00477.00472.00477.002000949000
2017-01-23478.00478.00475.00478.0040001909000
2017-01-20477.00478.00477.00478.0030001432000
2017-01-19477.00477.00477.00477.001000477000
2017-01-18468.00475.00468.00475.0030001418000
2017-01-17479.00479.00475.00475.00120005726000
2017-01-16480.00482.00477.00482.00190009118000
2017-01-13482.00482.00482.00482.002000964000
2017-01-12478.00485.00478.00482.0070003368000
2017-01-11486.00486.00475.00477.00170008199000
2017-01-10490.00491.00486.00486.00160007800000
2017-01-06492.00500.00490.00490.00180008901000
2017-01-05475.00492.00475.00492.00110005296000
2017-01-04473.00480.00473.00475.004200019996000
2016-12-30466.00466.00465.00465.00140006518000
2016-12-29473.00473.00465.00465.0070003277000
2016-12-28473.00477.00473.00473.0060002843000
2016-12-27472.00473.00472.00473.0070003305000
2016-12-26465.00465.00458.00460.0060002778000
2016-12-22473.00473.00465.00465.0060002822000
2016-12-21460.00475.00460.00463.002200010283000
2016-12-20451.00465.00451.00457.00100004575000
2016-12-19452.00452.00452.00452.0050002260000
2016-12-16460.00465.00452.00452.003100014313000
2016-12-1500
2016-12-14440.00445.00440.00445.0080003547000
2016-12-13451.00451.00443.00445.0070003127000
2016-12-12462.00477.00451.00451.00190008861000
2016-12-09434.00493.00434.00457.008300037821000

   ※ 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