[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 
2017-08-18633.00650.00630.00632.002650016972700
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
2016-12-08434.00434.00431.00431.00200008667000
2016-12-07430.00433.00430.00433.00200008606000
2016-12-06435.00440.00435.00440.0060002635000
2016-12-05430.00432.00430.00432.00100004303000
2016-12-0200
2016-12-01424.00430.00424.00430.0040001714000
2016-11-3000
2016-11-29427.00430.00427.00430.00100004282000
2016-11-28418.00425.00418.00425.0040001685000
2016-11-25418.00418.00418.00418.0030001254000
2016-11-24421.00421.00417.00417.0070002940000
2016-11-22422.00423.00421.00421.0080003374000
2016-11-21423.00423.00421.00421.0040001688000
2016-11-18414.00431.00414.00423.00120005085000
2016-11-17412.00414.00411.00414.0030001237000
2016-11-16411.00411.00411.00411.002000822000
2016-11-15416.00416.00402.00407.003300013535000
2016-11-14426.00426.00415.00415.0040001674000
2016-11-11426.00426.00426.00426.0060002556000
2016-11-1000
2016-11-09415.00415.00410.00410.0070002900000
2016-11-08418.00419.00412.00419.003800015865000
2016-11-07411.00418.00411.00418.002000829000
2016-11-04408.00409.00405.00408.00100004078000
2016-11-02416.00416.00400.00404.002700010984000
2016-11-01419.00419.00419.00419.0060002514000
2016-10-31429.00429.00425.00425.00110004691000
2016-10-28426.00428.00426.00428.0090003842000
2016-10-2700
2016-10-26424.00424.00424.00424.0050002120000
2016-10-25424.00425.00424.00425.00110004673000
2016-10-2400
2016-10-21418.00419.00418.00419.002000837000
2016-10-20416.00416.00416.00416.001000416000
2016-10-19416.00416.00416.00416.001000416000
2016-10-18418.00418.00418.00418.0040001672000
2016-10-17415.00415.00415.00415.0030001245000
2016-10-14417.00417.00415.00415.002000832000
2016-10-1300
2016-10-12413.00425.00413.00417.00120005077000
2016-10-11415.00415.00413.00413.0050002073000
2016-10-07413.00415.00413.00415.0060002484000
2016-10-06413.00413.00413.00413.001000413000
2016-10-05413.00413.00413.00413.001000413000
2016-10-04420.00422.00416.00416.0030001258000
2016-10-0300
2016-09-30429.00429.00420.00420.0030001270000
2016-09-29425.00425.00425.00425.0030001275000
2016-09-28420.00420.00419.00420.0090003777000
2016-09-27420.00420.00420.00420.002000840000
2016-09-26416.00420.00416.00420.002000836000
2016-09-23409.00413.00409.00413.0060002473000
2016-09-21407.00407.00407.00407.001000407000
2016-09-20409.00410.00408.00410.0050002047000
2016-09-16402.00410.00402.00409.00210008539000
2016-09-15399.00399.00399.00399.0060002394000
2016-09-14400.00400.00399.00399.0080003194000
2016-09-13400.00401.00400.00401.0060002402000
2016-09-12400.00400.00400.00400.0090003600000
2016-09-09404.00404.00400.00400.002700010815000
2016-09-08404.00404.00404.00404.0030001212000
2016-09-07402.00402.00402.00402.001000402000
2016-09-06405.00405.00400.00401.00130005231000
2016-09-05407.00408.00407.00408.00110004483000
2016-09-02403.00406.00403.00406.0050002024000
2016-09-01406.00406.00404.00404.00110004454000
2016-08-31401.00402.00401.00401.00140005620000
2016-08-30400.00400.00396.00400.0050001992000
2016-08-2900
2016-08-2600
2016-08-2500
2016-08-24403.00403.00403.00403.001000403000
2016-08-23404.00404.00404.00404.001000404000
2016-08-22404.00404.00402.00402.002000806000
2016-08-19400.00400.00400.00400.001000400000
2016-08-18400.00400.00400.00400.001000400000
2016-08-17398.00400.00398.00400.002000798000
2016-08-16403.00403.00400.00400.0060002409000
2016-08-15403.00403.00403.00403.001000403000

   ※ 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