[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 
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
2016-08-12405.00408.00405.00408.002000813000
2016-08-10406.00410.00399.00410.00210008476000
2016-08-09410.00410.00409.00410.00130005329000
2016-08-08401.00404.00401.00404.0050002014000
2016-08-05399.00403.00399.00400.00170006810000
2016-08-04398.00399.00396.00399.0060002384000
2016-08-03395.00395.00395.00395.001000395000
2016-08-02396.00396.00394.00394.0040001578000
2016-08-01399.00399.00396.00396.0050001989000
2016-07-29395.00395.00395.00395.0030001185000
2016-07-28392.00392.00392.00392.001000392000
2016-07-27396.00396.00391.00391.002000787000
2016-07-26388.00396.00387.00395.002800010992000
2016-07-25385.00385.00385.00385.001000385000
2016-07-22386.00386.00381.00381.00190007295000
2016-07-21383.00383.00382.00382.0060002296000
2016-07-20383.00383.00383.00383.002000766000
2016-07-19386.00387.00383.00387.00100003858000
2016-07-15386.00386.00386.00386.0030001158000
2016-07-14385.00385.00385.00385.002000770000
2016-07-13384.00384.00384.00384.0050001920000
2016-07-12381.00381.00381.00381.001000381000
2016-07-11380.00382.00380.00381.0050001904000
2016-07-08375.00375.00375.00375.001000375000
2016-07-07379.00379.00379.00379.001000379000
2016-07-06380.00380.00375.00375.0070002645000
2016-07-0500
2016-07-04379.00380.00379.00380.0060002279000
2016-07-01383.00383.00383.00383.001000383000
2016-06-30385.00385.00385.00385.001000385000
2016-06-29380.00384.00380.00384.00140005347000
2016-06-28378.00380.00378.00380.0040001518000
2016-06-27370.00378.00370.00378.002000748000
2016-06-24380.00380.00367.00378.00220008251000
2016-06-23384.00384.00384.00384.002000768000
2016-06-22377.00384.00377.00384.00160006103000
2016-06-21380.00380.00380.00380.002000760000
2016-06-20381.00381.00376.00376.00110004165000
2016-06-17387.00387.00379.00379.0030001146000
2016-06-16385.00387.00385.00387.00120004623000
2016-06-15385.00385.00381.00385.0030001151000
2016-06-14385.00385.00385.00385.002000770000
2016-06-13391.00391.00381.00389.0090003462000
2016-06-10388.00390.00385.00385.0070002714000
2016-06-09388.00388.00388.00388.001000388000
2016-06-08388.00388.00388.00388.002000776000
2016-06-07388.00388.00388.00388.002000776000
2016-06-0600
2016-06-03388.00388.00388.00388.0030001164000
2016-06-02395.00395.00389.00389.0050001965000
2016-06-01387.00392.00387.00392.0050001955000
2016-05-31387.00387.00387.00387.001000387000
2016-05-30390.00390.00387.00387.00250009741000
2016-05-27390.00390.00390.00390.0050001950000
2016-05-26386.00386.00386.00386.001000386000
2016-05-25386.00386.00386.00386.001000386000
2016-05-2400
2016-05-23391.00391.00387.00387.0080003116000
2016-05-20394.00394.00391.00391.002000785000
2016-05-19393.00393.00393.00393.002000786000
2016-05-18398.00402.00395.00395.00110004391000
2016-05-17398.00398.00394.00394.0040001588000
2016-05-16398.00398.00393.00398.0060002379000
2016-05-13385.00396.00385.00396.00200007790000
2016-05-12384.00389.00384.00384.0070002705000
2016-05-11387.00387.00384.00384.002000771000
2016-05-10391.00391.00387.00387.0050001939000
2016-05-0900
2016-05-06391.00391.00391.00391.001000391000
2016-05-02392.00395.00392.00395.002000787000
2016-04-28381.00398.00381.00396.00120004701000
2016-04-2700
2016-04-26378.00378.00377.00377.002000755000
2016-04-25385.00385.00384.00384.0030001154000
2016-04-22388.00388.00388.00388.001000388000
2016-04-21380.00383.00380.00383.0050001903000
2016-04-20377.00377.00377.00377.001000377000
2016-04-1900
2016-04-18374.00377.00374.00375.0030001126000
2016-04-15373.00373.00371.00371.0060002229000
2016-04-14374.00374.00372.00373.0030001119000
2016-04-13376.00376.00370.00370.0030001116000
2016-04-12373.00373.00373.00373.001000373000
2016-04-1100
2016-04-08373.00373.00373.00373.001000373000
2016-04-0700
2016-04-06370.00370.00370.00370.0030001110000
2016-04-05373.00373.00373.00373.002000746000
2016-04-04374.00382.00374.00382.0060002260000
2016-04-0100
2016-03-3100
2016-03-3000
2016-03-29388.00388.00388.00388.002000776000
2016-03-2800
2016-03-2500
2016-03-2400
2016-03-2300
2016-03-2200
2016-03-18392.00392.00392.00392.001000392000
2016-03-17388.00396.00388.00396.002000784000
2016-03-16387.00387.00387.00387.002000774000
2016-03-15391.00401.00387.00387.00150005940000
2016-03-14385.00390.00380.00390.00110004249000
2016-03-1100
2016-03-10384.00384.00384.00384.0030001152000
2016-03-0900
2016-03-08381.00384.00381.00384.002000765000
2016-03-07384.00384.00384.00384.001000384000
2016-03-04382.00384.00382.00384.002000766000
2016-03-0300
2016-03-02379.00380.00379.00380.0040001518000
2016-03-01378.00378.00375.00375.002000753000
2016-02-2900
2016-02-2600
2016-02-25374.00374.00374.00374.001000374000
2016-02-2400
2016-02-23370.00370.00369.00369.0030001108000
2016-02-22370.00370.00369.00369.0040001478000
2016-02-19370.00370.00370.00370.0040001480000
2016-02-1800
2016-02-1700
2016-02-16363.00370.00363.00370.0050001837000
2016-02-15348.00360.00345.00360.00130004555000
2016-02-12355.00355.00345.00350.0090003155000
2016-02-10359.00367.00353.00360.00190006789000
2016-02-09368.00368.00359.00359.00140005090000
2016-02-08369.00369.00368.00368.00160005897000
2016-02-05371.00371.00368.00368.0090003325000
2016-02-04374.00374.00373.00373.0040001495000
2016-02-03380.00380.00375.00376.00240009045000
2016-02-02385.00385.00380.00381.0090003438000
2016-02-01383.00386.00383.00386.002000769000
2016-01-29376.00383.00375.00380.0090003409000
2016-01-28383.00383.00383.00383.002000766000
2016-01-27378.00382.00378.00382.002000760000
2016-01-26380.00380.00380.00380.0070002660000
2016-01-25377.00380.00377.00380.0030001135000
2016-01-22380.00380.00376.00376.0050001896000
2016-01-21376.00378.00375.00375.00130004897000
2016-01-20380.00383.00378.00378.0090003422000
2016-01-19380.00380.00379.00379.00110004179000
2016-01-18381.00382.00380.00380.00140005329000
2016-01-15386.00386.00384.00384.0070002699000
2016-01-14385.00399.00385.00386.00150005865000
2016-01-13385.00386.00385.00385.0050001927000
2016-01-12391.00392.00384.00384.00230008928000
2016-01-08393.00393.00392.00392.0050001963000
2016-01-07396.00398.00394.00394.00110004348000
2016-01-06398.00399.00397.00399.0030001194000
2016-01-05396.00400.00396.00400.002000796000
2016-01-04400.00400.00397.00397.0060002394000
2015-12-30400.00401.00400.00401.0050002002000
2015-12-29399.00399.00395.00399.003700014642000
2015-12-28397.00400.00397.00400.0030001197000
2015-12-25399.00399.00395.00395.004800019114000
2015-12-24399.00399.00396.00397.00180007152000
2015-12-22400.00400.00398.00398.00170006789000
2015-12-21400.00401.00399.00400.0080003196000
2015-12-18400.00400.00398.00399.00220008793000
2015-12-17401.00401.00398.00399.00120004788000
2015-12-16404.00404.00399.00399.00120004800000
2015-12-15404.00404.00400.00400.0070002809000
2015-12-14402.00402.00400.00401.00200008021000
2015-12-11405.00405.00402.00402.002000807000
2015-12-10402.00405.00401.00405.0090003619000
2015-12-09403.00403.00401.00402.00110004423000
2015-12-08406.00406.00403.00403.00100004042000
2015-12-07405.00406.00402.00406.00220008888000
2015-12-04402.00405.00402.00404.003300013275000
2015-12-03405.00406.00403.00406.00110004451000

   ※ 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