[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 
2017-11-221041.001041.001010.001038.001130011680600
2017-11-211040.001047.001022.001040.0081008395900
2017-11-201020.001035.001015.001035.001440014743500
2017-11-17992.001010.00992.001010.0025002502100
2017-11-16993.00999.00990.00992.001430014225900
2017-11-15999.001012.00993.001002.003170031676900
2017-11-141010.001010.001001.001008.0052005234800
2017-11-131015.001020.001001.001017.001050010602200
2017-11-101001.001023.00999.001006.0092009255900
2017-11-091029.001030.00999.001003.001790018201500
2017-11-081000.001012.00994.001011.001890018915500
2017-11-07995.001005.00995.00995.001500014972300
2017-11-06998.001000.00995.001000.0061006080900
2017-11-02998.001010.00997.001003.0074007432700
2017-11-011009.001009.00996.00996.0089008919300
2017-10-311003.001006.00999.001006.0027002707000
2017-10-30991.001009.00991.001004.001040010405200
2017-10-27994.001011.00994.001010.0044004424500
2017-10-261006.001011.00994.001011.0077007740600
2017-10-25998.001006.00995.001001.0065006514400
2017-10-241000.001011.00996.00996.0099009926700
2017-10-231008.001018.001000.001000.001360013730800
2017-10-20982.00999.00980.00999.001250012364200
2017-10-19993.00993.00976.00982.001600015739500
2017-10-181006.001006.00993.00997.0065006490000
2017-10-17988.001000.00988.00997.001500014907400
2017-10-161011.001011.00991.00992.001880018821200
2017-10-131021.001021.001008.001017.001140011561700
2017-10-121041.001050.001022.001025.001400014482300
2017-10-111034.001055.001033.001037.0081008471600
2017-10-101036.001050.001009.001038.001360014132000
2017-10-061011.001045.001001.001030.001630016611000
2017-10-051055.001062.001015.001017.001830019022700
2017-10-041044.001052.001037.001052.001260013203700
2017-10-031040.001056.001040.001050.001970020729300
2017-10-021033.001055.001020.001039.001720017833500
2017-09-291030.001039.001015.001033.0096009915800
2017-09-281035.001049.001035.001048.002410025183100
2017-09-271020.001041.001018.001039.002160022252500
2017-09-261015.001024.00991.001013.002740027701400
2017-09-251005.001025.001005.001015.001560015865500
2017-09-221009.001017.00990.001000.001880018861000
2017-09-211011.001018.00999.001006.002910029349000
2017-09-201005.001031.001003.001017.004200042839300
2017-09-19961.001020.00961.001006.006240061913000
2017-09-15975.00996.00970.00982.006150060242600
2017-09-14993.001013.00987.00990.003820037930200
2017-09-13996.001003.00992.00993.001860018537200
2017-09-12998.001021.00996.001020.004770048152400
2017-09-11969.00991.00969.00980.003310032528200
2017-09-08961.00979.00955.00957.002110020346100
2017-09-07932.00980.00922.00969.006740064153400
2017-09-06915.00947.00895.00935.00129700119846000
2017-09-051050.001057.00936.00990.00173200173214800
2017-09-041007.001037.001000.001031.006590066957000
2017-09-011014.001019.00978.001008.007750077970700
2017-08-31999.001019.00988.001014.00105600105984300
2017-08-30970.00999.00970.00999.007860077437800
2017-08-29929.00958.00929.00958.004680044348900
2017-08-28927.00944.00917.00938.002590024179500
2017-08-25932.00932.00918.00930.001790016565000
2017-08-24922.00934.00905.00928.001090010018800
2017-08-23932.00935.00925.00925.001450013484500
2017-08-22915.00943.00915.00930.003810035390000
2017-08-21907.00916.00904.00912.002350021362500
2017-08-18905.00909.00898.00904.001950017612100
2017-08-17898.00911.00898.00911.001390012583500
2017-08-16895.00904.00894.00898.001780015971300
2017-08-15884.00904.00884.00895.001260011309400
2017-08-14883.00889.00872.00882.001250010996200
2017-08-10895.00905.00892.00892.0090008073400
2017-08-09909.00910.00890.00901.001850016603000
2017-08-08905.00909.00902.00909.0098008881300
2017-08-07900.00909.00890.00905.001930017392100
2017-08-04901.00901.00868.00898.001820016195900
2017-08-03907.00913.00901.00910.001650014963300
2017-08-02900.00908.00899.00907.001370012385000
2017-08-01917.00917.00884.00895.002990026966200
2017-07-31910.00910.00892.00896.002200019829500
2017-07-28924.00924.00898.00903.002620023877900
2017-07-27890.00925.00890.00925.006940062827700
2017-07-26887.00890.00876.00888.002110018653200
2017-07-25875.00879.00870.00877.00108009447000
2017-07-24877.00878.00871.00877.0090007879800
2017-07-21868.00880.00868.00880.001560013673600
2017-07-20862.00874.00862.00866.0076006595100
2017-07-19881.00881.00857.00860.0068005875300
2017-07-18880.00881.00866.00866.001660014448100
2017-07-14884.00885.00870.00878.001260011057300
2017-07-13872.00880.00867.00871.001710014924000
2017-07-12867.00870.00863.00865.001480012809900
2017-07-11890.00890.00868.00870.003940034542100
2017-07-10903.00905.00887.00889.00104009308000
2017-07-07908.00908.00898.00900.001630014732000
2017-07-06917.00917.00907.00909.005260047990700
2017-07-05902.00915.00896.00909.005130046385200
2017-07-04880.00915.00874.00907.009390084495900
2017-07-03875.00878.00857.00873.005690049470900
2017-06-30860.00885.00856.00869.004680040632100
2017-06-29862.00871.00856.00865.002170018770800
2017-06-28871.00871.00849.00852.003210027635100
2017-06-27865.00875.00865.00871.002080018098200
2017-06-26859.00880.00854.00865.006050052607300
2017-06-23855.00855.00843.00845.003670031096800
2017-06-22853.00857.00845.00854.002440020765000
2017-06-21848.00851.00841.00847.003950033437400
2017-06-20850.00862.00844.00847.008990076605900
2017-06-19847.00850.00833.00846.00189200159418900
2017-06-16786.00805.00782.00802.008630068285300
2017-06-15797.00803.00770.00772.007020054947600
2017-06-14813.00813.00795.00796.006170049521000
2017-06-13815.00816.00793.00814.0010760086755500
2017-06-12788.00831.00784.00812.00390100312909400
2017-06-09980.00980.00919.00923.00136400128441600
2017-06-08975.00999.00966.00986.00117100115506900
2017-06-07953.00979.00941.00973.009650092217400
2017-06-061000.001007.00951.00958.00245800240934800
2017-06-05917.00985.00917.00985.00232600221970900
2017-06-02939.00939.00913.00923.007630070728300
2017-06-01917.00933.00892.00918.00234200213742200
2017-05-31828.00857.00826.00857.009100076613400
2017-05-30820.00825.00818.00823.001530012570900
2017-05-29825.00825.00816.00820.0079006481300
2017-05-26829.00830.00821.00825.0093007671800
2017-05-25832.00832.00815.00821.00112009203500
2017-05-24833.00838.00823.00832.001340011130400
2017-05-23840.00845.00822.00833.002480020705700
2017-05-22810.00833.00810.00833.004850039977500
2017-05-19807.00818.00792.00802.002890023335400
2017-05-18792.00804.00790.00799.001670013301200
2017-05-17811.00816.00803.00811.001350010959400
2017-05-16800.00818.00800.00808.001240010008000
2017-05-15781.00800.00780.00796.001550012229300
2017-05-12821.00826.00799.00811.002760022539700
2017-05-11828.00828.00815.00823.00110009052200
2017-05-10816.00840.00816.00832.004370036116200
2017-05-09829.00838.00807.00825.006150050781600
2017-05-08810.00823.00809.00823.005700046432300
2017-05-02782.00803.00779.00793.003420027111400
2017-05-01761.00776.00760.00776.002930022461300
2017-04-28762.00762.00757.00760.00114008664500
2017-04-27760.00768.00760.00765.0083006342800
2017-04-26763.00773.00753.00766.003250024758800
2017-04-25775.00784.00775.00777.002870022383700
2017-04-24780.00785.00775.00777.002420018876200
2017-04-21783.00783.00775.00781.001530011944300
2017-04-20777.00778.00765.00775.001900014664200
2017-04-19776.00784.00773.00781.00105008182300
2017-04-18764.00785.00761.00784.001330010281900
2017-04-17740.00764.00740.00761.0074005566200
2017-04-14741.00764.00741.00750.001550011710700
2017-04-13736.00764.00735.00747.002220016517100
2017-04-12755.00755.00730.00743.003940029336400
2017-04-11764.00776.00750.00765.004000030598400
2017-04-10781.00788.00773.00784.001940015161900
2017-04-07780.00795.00771.00780.003550027720900
2017-04-06795.00795.00770.00781.002490019481600
2017-04-05794.00802.00785.00802.002730021601000
2017-04-04822.00822.00785.00793.006200049680000
2017-04-03825.00836.00820.00822.003540029279100
2017-03-31835.00839.00824.00824.004530037672700
2017-03-30814.00835.00803.00826.005900048272000
2017-03-29819.00820.00803.00811.002190017805400
2017-03-28811.00818.00803.00812.001450011718900
2017-03-27803.00819.00783.00819.003340026670600
2017-03-24808.00820.00801.00802.001980016004800
2017-03-23825.00825.00797.00804.004210034042400
2017-03-22799.00835.00795.00825.006430052564200
2017-03-21784.00830.00781.00811.008280066609600
2017-03-17790.00800.00766.00766.004890038130300
2017-03-16787.00800.00780.00782.003620028492100
2017-03-15808.00825.00782.00793.006890055405400
2017-03-14805.00814.00788.00806.007370059039000
2017-03-13850.00860.00803.00822.00244300202302500
2017-03-10830.00874.00797.00874.00932900786885600
2017-03-09683.00724.00683.00724.0010560074489600
2017-03-08664.00677.00664.00677.002690017986700
2017-03-07650.00665.00646.00664.002490016385100
2017-03-06648.00651.00646.00649.00151009788300
2017-03-03635.00647.00635.00646.0069004419600
2017-03-02637.00645.00631.00640.002870018372300
2017-03-01637.00641.00628.00638.0094005981000
2017-02-28629.00637.00626.00627.0050003149400
2017-02-27628.00635.00627.00627.00113007117900
2017-02-24629.00635.00626.00626.0064004022700
2017-02-23632.00632.00623.00629.0045002818100
2017-02-22636.00636.00619.00634.00149009337700
2017-02-21646.00651.00632.00636.001780011411400
2017-02-20610.00650.00606.00636.004110025716200
2017-02-17591.00623.00591.00610.002510015205700
2017-02-16593.00600.00590.00595.003230019205900
2017-02-15594.00600.00591.00592.0078004637500
2017-02-14594.00602.00590.00591.00102006046800
2017-02-13605.00605.00588.00591.00139008293300
2017-02-10584.00606.00579.00605.002900017232500
2017-02-09570.00585.00570.00585.001940011241100
2017-02-08566.00575.00564.00570.0038002161800
2017-02-07564.00566.00563.00563.0061003438100
2017-02-06568.00571.00565.00568.0033001874000
2017-02-03569.00570.00568.00568.0023001307600
2017-02-02575.00575.00565.00568.00104005912700
2017-02-01569.00569.00562.00569.0086004882300
2017-01-31569.00569.00563.00563.0058003273100
2017-01-30571.00578.00567.00569.0049002794200
2017-01-27569.00580.00565.00571.0037002110600
2017-01-26562.00568.00562.00565.0041002317100
2017-01-25556.00566.00555.00562.0089004969600
2017-01-24551.00557.00550.00554.0070003871700
2017-01-23560.00561.00549.00554.0095005270200
2017-01-20558.00567.00557.00561.0095005324000
2017-01-19569.00569.00559.00561.00114006425500
2017-01-18560.00571.00550.00568.002330013006400
2017-01-17568.00574.00565.00565.0086004885200
2017-01-16575.00576.00570.00575.0072004121200
2017-01-13572.00576.00571.00575.0031001774700
2017-01-12586.00586.00570.00580.00171009827300
2017-01-11580.00587.00578.00586.00161009344600
2017-01-10587.00587.00578.00579.00170009909700
2017-01-06584.00584.00576.00583.00103005990200
2017-01-05566.00585.00566.00584.00113006465600
2017-01-04566.00568.00564.00566.00122006903800
2016-12-30560.00562.00555.00559.0078004364400
2016-12-29561.00563.00557.00563.00129007227200
2016-12-28557.00563.00547.00563.0089004921100
2016-12-27557.00557.00547.00547.0090004966000
2016-12-26552.00556.00543.00547.003260017963000
2016-12-22563.00566.00561.00562.002200012397700
2016-12-21568.00573.00562.00562.00105005955100
2016-12-20576.00576.00568.00573.0077004411500
2016-12-19572.00576.00560.00576.00163009281800
2016-12-16562.00572.00557.00567.00120006792100
2016-12-15572.00572.00557.00561.0067003778100
2016-12-14555.00565.00555.00555.00154008610900
2016-12-13548.00560.00545.00555.002380013144900
2016-12-12577.00583.00566.00566.001790010263700
2016-12-09581.00585.00570.00574.004340025142700
2016-12-08565.00607.00561.00576.0015230087987000
2016-12-07515.00525.00515.00525.002230011658700
2016-12-06515.00516.00508.00510.0078003996100
2016-12-05515.00520.00510.00515.0045002314700
2016-12-02513.00520.00513.00515.0040002057400
2016-12-01517.00520.00513.00514.00104005354000
2016-11-30507.00514.00503.00513.00195009904600
2016-11-29497.00504.00492.00504.0069003434800
2016-11-28497.00500.00496.00496.0052002587000
2016-11-25496.00502.00496.00496.0057002837300
2016-11-24496.00499.00495.00496.0057002829800
2016-11-22498.00498.00490.00495.00104005127800
2016-11-21500.00500.00492.00496.0083004118900
2016-11-18499.00499.00491.00495.00123006085100

   ※ 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