[7435 JQスタンダード] ナ・デックス 日足 時系列データ

[7435 JQスタンダード] ナ・デックス (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12536.00536.00536.00536.001000536000
2013-07-1100
2013-07-10540.00549.00540.00540.0060003249000
2013-07-09535.00540.00535.00540.001900010230000
2013-07-08519.00533.00513.00533.0050002599000
2013-07-05509.00519.00509.00519.0060003064000
2013-07-0400
2013-07-03505.00505.00505.00505.001000505000
2013-07-02535.00535.00535.00535.00100005350000
2013-07-01535.00535.00535.00535.0030001605000
2013-06-28531.00535.00531.00535.0020001066000
2013-06-2700
2013-06-2600
2013-06-2500
2013-06-24529.00529.00529.00529.001000529000
2013-06-21529.00529.00529.00529.001000529000
2013-06-20535.00535.00529.00529.0040002127000
2013-06-19527.00536.00527.00535.0070003742000
2013-06-18538.00538.00537.00537.0050002689000
2013-06-17534.00538.00534.00538.00140007488000
2013-06-14534.00534.00534.00534.0020001068000
2013-06-13520.00520.00520.00520.001000520000
2013-06-12521.00521.00520.00520.00140007290000
2013-06-11535.00538.00535.00538.00140007493000
2013-06-10500.00515.00500.00515.0040002015000
2013-06-07522.00523.00460.00499.00130006477000
2013-06-06525.00525.00525.00525.001000525000
2013-06-05525.00535.00525.00534.0030001594000
2013-06-04540.00540.00530.00535.0050002680000
2013-06-03545.00545.00544.00545.00110005994000
2013-05-31540.00540.00540.00540.00100005400000
2013-05-30540.00540.00540.00540.0070003780000
2013-05-29545.00545.00545.00545.0050002725000
2013-05-28540.00540.00535.00540.00180009700000
2013-05-2700
2013-05-24540.00545.00540.00540.0050002710000
2013-05-23554.00555.00545.00545.00180009947000
2013-05-22565.00570.00555.00558.00140007844000
2013-05-21565.00565.00565.00565.00140007910000
2013-05-20543.00550.00540.00550.002700014704000
2013-05-17539.00540.00530.00540.0050002688000
2013-05-16536.00536.00520.00530.0090004751000
2013-05-15535.00536.00534.00534.0080004281000
2013-05-14540.00542.00532.00532.0050002686000
2013-05-13531.00531.00525.00527.00110005808000
2013-05-10530.00530.00530.00530.0020001060000
2013-05-09532.00532.00526.00529.0080004238000
2013-05-08536.00536.00522.00529.002100011098000
2013-05-07536.00536.00536.00536.0020001072000
2013-05-02542.00542.00535.00535.0020001077000
2013-05-01537.00538.00537.00538.0030001612000
2013-04-30533.00538.00533.00538.0040002139000
2013-04-26528.00532.00528.00532.0050002656000
2013-04-25527.00528.00521.00528.0060003153000
2013-04-24531.00540.00531.00533.0060003221000
2013-04-23533.00533.00522.00531.0060003161000
2013-04-22543.00543.00543.00543.0020001086000
2013-04-19537.00537.00530.00530.0070003735000
2013-04-18542.00542.00540.00540.0020001082000
2013-04-17526.00539.00526.00539.0020001065000
2013-04-16525.00525.00524.00524.0020001049000
2013-04-15543.00543.00543.00543.001000543000
2013-04-12542.00543.00542.00543.0050002714000
2013-04-11533.00542.00520.00542.00160008538000
2013-04-10560.00560.00560.00560.0070003920000
2013-04-09556.00560.00556.00560.0020001116000
2013-04-08547.00568.00547.00568.0070003935000
2013-04-05538.00538.00538.00538.0020001076000
2013-04-04520.00520.00520.00520.0020001040000
2013-04-03515.00517.00515.00517.0030001548000
2013-04-02541.00541.00535.00535.0060003233000
2013-04-01555.00555.00555.00555.0020001110000
2013-03-29585.00585.00585.00585.0030001755000
2013-03-28577.00585.00576.00585.0090005209000
2013-03-27576.00578.00576.00577.0040002308000
2013-03-26565.00565.00565.00565.0020001130000
2013-03-25570.00570.00565.00565.0040002265000
2013-03-22567.00567.00567.00567.001000567000
2013-03-21567.00579.00567.00570.0090005185000
2013-03-19574.00578.00567.00567.0040002294000
2013-03-18580.00580.00555.00565.0090005161000
2013-03-15578.00578.00560.00565.0060003390000
2013-03-14578.00578.00554.00578.0060003405000
2013-03-13541.00549.00540.00549.0050002711000
2013-03-12550.00550.00543.00543.00120006584000
2013-03-11579.00579.00555.00559.0070003954000
2013-03-08580.00580.00561.00579.00150008580000
2013-03-07545.00598.00541.00590.00140007878000
2013-03-06506.00535.00506.00535.0090004700000
2013-03-05495.00510.00495.00505.00130006489000
2013-03-04476.00498.00476.00498.00120005773000
2013-03-01479.00479.00476.00476.00120005743000
2013-02-28462.00478.00462.00478.002200010341000
2013-02-27460.00460.00460.00460.001000460000
2013-02-26457.00457.00455.00457.0030001369000
2013-02-25452.00460.00452.00458.0060002745000
2013-02-2200
2013-02-21454.00454.00454.00454.001000454000
2013-02-20456.00456.00456.00456.001000456000
2013-02-19458.00458.00458.00458.002000916000
2013-02-18450.00450.00450.00450.0030001350000
2013-02-15452.00452.00450.00450.0030001353000
2013-02-1400
2013-02-13470.00470.00450.00450.0090004150000
2013-02-12480.00480.00470.00470.0040001898000
2013-02-08470.00475.00470.00475.002000945000
2013-02-07486.00486.00478.00478.002000964000
2013-02-06478.00478.00478.00478.002000956000
2013-02-05470.00478.00470.00478.002000948000
2013-02-04500.00500.00475.00480.0060002892000
2013-02-01479.00479.00470.00470.0060002865000
2013-01-31479.00479.00460.00460.0050002348000
2013-01-30470.00470.00460.00470.0040001870000
2013-01-29468.00470.00450.00470.0080003737000
2013-01-28479.00489.00468.00468.00140006707000
2013-01-25432.00432.00431.00431.002000863000
2013-01-24430.00431.00430.00431.002000861000
2013-01-23436.00436.00435.00435.0080003483000
2013-01-22435.00436.00435.00436.0040001742000
2013-01-21434.00443.00433.00443.0050002187000
2013-01-18444.00444.00444.00444.002000888000
2013-01-17444.00444.00420.00420.00130005532000
2013-01-16436.00449.00430.00433.00220009679000
2013-01-15420.00430.00420.00430.0080003384000
2013-01-11400.00428.00400.00420.0050002073000
2013-01-10390.00390.00390.00390.001000390000
2013-01-09390.00390.00390.00390.0040001560000
2013-01-08391.00391.00391.00391.002000782000
2013-01-07390.00392.00375.00390.00170006570000
2013-01-04377.00384.00377.00384.0040001521000
2012-12-28370.00370.00354.00365.0080002877000
2012-12-27380.00380.00370.00370.0040001505000
2012-12-26362.00374.00362.00374.0040001476000
2012-12-25350.00362.00350.00359.0050001784000
2012-12-21350.00350.00350.00350.001000350000
2012-12-20349.00349.00346.00346.0030001044000
2012-12-19342.00344.00336.00344.00100003417000
2012-12-18341.00341.00331.00331.0040001338000
2012-12-17343.00344.00342.00342.0050001715000
2012-12-14349.00349.00342.00342.0060002087000
2012-12-1300
2012-12-12349.00349.00349.00349.001000349000
2012-12-11349.00349.00349.00349.0040001396000
2012-12-10342.00342.00340.00340.002000682000
2012-12-07339.00347.00339.00343.00100003444000
2012-12-06323.00323.00323.00323.001000323000
2012-12-0500
2012-12-04345.00345.00345.00345.002000690000
2012-12-03337.00340.00336.00340.0040001350000
2012-11-30309.00321.00309.00321.002000630000
2012-11-29302.00308.00302.00308.002000610000
2012-11-2800
2012-11-27299.00299.00296.00296.002000595000
2012-11-2600
2012-11-2200
2012-11-2100
2012-11-20308.00308.00293.00293.003000894000
2012-11-1900
2012-11-16308.00308.00308.00308.001000308000
2012-11-1500
2012-11-1400
2012-11-1300
2012-11-1200
2012-11-0900
2012-11-0800
2012-11-0700
2012-11-06299.00308.00299.00308.003000906000
2012-11-0500
2012-11-02305.00305.00285.00285.003000889000
2012-11-01304.00304.00304.00304.003000912000
2012-10-31295.00295.00295.00295.001000295000
2012-10-3000
2012-10-2900
2012-10-26309.00309.00300.00300.0050001509000
2012-10-25307.00307.00307.00307.001000307000
2012-10-2400
2012-10-2300
2012-10-2200
2012-10-1900
2012-10-18312.00312.00312.00312.001000312000
2012-10-1700
2012-10-1600
2012-10-1500
2012-10-1200
2012-10-1100
2012-10-1000
2012-10-09306.00306.00306.00306.001000306000
2012-10-05314.00314.00314.00314.001000314000
2012-10-0400
2012-10-0300
2012-10-0200
2012-10-01317.00317.00314.00314.003000948000
2012-09-28310.00310.00310.00310.002000620000
2012-09-2700
2012-09-26318.00318.00318.00318.001000318000
2012-09-2500
2012-09-2400
2012-09-2100
2012-09-2000
2012-09-1900
2012-09-1800
2012-09-14318.00318.00318.00318.001000318000
2012-09-1300
2012-09-1200
2012-09-1100
2012-09-1000
2012-09-07325.00325.00310.00310.003000960000
2012-09-06320.00320.00320.00320.001000320000
2012-09-0500
2012-09-04316.00316.00316.00316.001000316000
2012-09-03316.00316.00316.00316.002000632000
2012-08-31316.00316.00316.00316.001000316000
2012-08-3000
2012-08-2900
2012-08-2800
2012-08-27317.00317.00317.00317.001000317000
2012-08-24316.00316.00316.00316.001000316000
2012-08-23324.00324.00324.00324.003000972000
2012-08-22325.00325.00325.00325.001000325000
2012-08-2100
2012-08-20330.00330.00330.00330.002000660000
2012-08-1700
2012-08-1600
2012-08-1500
2012-08-1400
2012-08-1300
2012-08-1000
2012-08-0900
2012-08-0800
2012-08-0700
2012-08-0600
2012-08-0300
2012-08-02338.00338.00338.00338.001000338000
2012-08-01339.00339.00339.00339.0040001356000
2012-07-3100
2012-07-3000
2012-07-27325.00325.00325.00325.002000650000
2012-07-2600
2012-07-2500
2012-07-2400
2012-07-2300
2012-07-2000
2012-07-1900
2012-07-1800
2012-07-1700
2012-07-1300
2012-07-1200
2012-07-1100
2012-07-10344.00344.00344.00344.001000344000
2012-07-0900

   ※ 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