[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 
2017-05-24833.00838.00823.00832.001340011130400
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
2016-11-17497.00498.00488.00495.001400690300
2016-11-16490.00501.00490.00498.0055002719200
2016-11-15490.00490.00482.00489.0041001986000
2016-11-14489.00490.00483.00490.0031001514600
2016-11-11496.00496.00483.00487.0062003039100
2016-11-10478.00491.00478.00491.0035001694900
2016-11-09490.00490.00473.00473.0056002696600
2016-11-08494.00494.00486.00492.0025001229000
2016-11-07490.00490.00490.00490.0010049000
2016-11-04488.00490.00481.00490.0030001452900
2016-11-02501.00501.00485.00488.0080003926400
2016-11-01500.00500.00492.00495.0082004084400
2016-10-31492.00497.00489.00495.0076003740700
2016-10-28486.00494.00486.00493.001900925900
2016-10-27489.00493.00486.00486.0074003611200
2016-10-26488.00496.00488.00496.0074003632700
2016-10-25485.00495.00485.00495.0045002209200
2016-10-24487.00494.00487.00494.0048002344900
2016-10-21488.00488.00482.00487.001200581200
2016-10-20485.00488.00480.00487.0053002575600
2016-10-19481.00485.00480.00485.0036001731600
2016-10-18482.00487.00479.00485.0034001641600
2016-10-17474.00474.00474.00474.00700331800
2016-10-14478.00478.00474.00474.0039001857100
2016-10-13481.00483.00477.00479.0071003400500
2016-10-12481.00481.00471.00481.0080003784600
2016-10-11484.00488.00481.00482.00162007840300
2016-10-07486.00490.00482.00485.001600778700
2016-10-06483.00486.00482.00486.0083004020900
2016-10-05481.00483.00481.00481.0046002217800
2016-10-04482.00482.00479.00479.001500722700
2016-10-03481.00487.00476.00478.0084004036800
2016-09-30482.00482.00481.00481.0060002891000
2016-09-29474.00474.00474.00474.002000948000
2016-09-28488.00488.00478.00478.0050002412000
2016-09-27483.00483.00483.00483.002000966000
2016-09-26479.00479.00479.00479.001000479000
2016-09-23476.00476.00475.00475.0040001903000
2016-09-21473.00476.00473.00476.0030001422000
2016-09-20470.00471.00468.00468.0040001879000
2016-09-16472.00472.00471.00471.002000943000
2016-09-15470.00471.00470.00470.0060002822000
2016-09-14470.00475.00470.00475.0040001895000
2016-09-13477.00477.00471.00471.0040001892000
2016-09-1200
2016-09-09470.00478.00470.00478.0040001888000
2016-09-08469.00474.00469.00474.002000943000
2016-09-07466.00471.00462.00469.002600012137000
2016-09-06494.00499.00484.00492.00160007890000
2016-09-05494.00494.00494.00494.0030001482000
2016-09-02490.00499.00490.00499.0090004456000
2016-09-01487.00492.00486.00487.0090004390000
2016-08-31480.00485.00480.00482.0070003377000
2016-08-3000
2016-08-2900
2016-08-2600
2016-08-2500
2016-08-24473.00475.00473.00475.0030001423000
2016-08-2300
2016-08-22467.00478.00467.00470.0050002366000
2016-08-19470.00473.00469.00473.0050002352000
2016-08-18483.00484.00476.00476.0050002409000
2016-08-1700
2016-08-16475.00476.00475.00476.002000951000
2016-08-15475.00480.00470.00470.00130006191000
2016-08-12470.00470.00470.00470.0040001880000
2016-08-10479.00479.00470.00470.0030001420000
2016-08-09470.00470.00466.00466.0080003753000
2016-08-08477.00478.00474.00474.00100004766000
2016-08-05485.00485.00485.00485.002000970000
2016-08-04492.00494.00490.00490.0080003930000
2016-08-03492.00492.00488.00488.002000980000
2016-08-02494.00495.00493.00493.0060002964000
2016-08-01498.00498.00481.00490.00110005412000
2016-07-29482.00490.00482.00490.0030001462000
2016-07-28479.00490.00479.00490.0030001456000
2016-07-27479.00479.00478.00479.0030001436000
2016-07-26474.00474.00474.00474.0030001422000
2016-07-25470.00475.00470.00475.002000945000
2016-07-22470.00474.00467.00470.0050002349000
2016-07-21478.00478.00470.00470.0050002366000
2016-07-20505.00521.00464.00473.005800028709000
2016-07-19510.00510.00484.00490.004400022127000
2016-07-1500
2016-07-14455.00455.00444.00452.00200008912000
2016-07-13446.00458.00446.00458.0050002247000
2016-07-12438.00440.00438.00440.0050002194000
2016-07-11435.00435.00435.00435.002000870000
2016-07-08428.00438.00428.00435.0080003463000
2016-07-07418.00426.00418.00426.0030001262000
2016-07-06415.00418.00407.00418.0090003710000
2016-07-05420.00428.00416.00420.0090003774000
2016-07-04423.00423.00423.00423.001000423000
2016-07-01423.00423.00421.00421.002000844000
2016-06-30420.00420.00416.00416.002000836000
2016-06-29413.00420.00413.00420.0090003730000
2016-06-28416.00425.00416.00421.0070002933000
2016-06-27416.00418.00416.00416.0050002084000
2016-06-24437.00437.00416.00416.0090003824000
2016-06-2300
2016-06-22423.00433.00423.00432.0070002995000
2016-06-21432.00432.00420.00427.00140005975000
2016-06-20427.00439.00427.00432.0090003878000
2016-06-17422.00427.00420.00427.0070002963000
2016-06-16433.00434.00425.00425.00130005623000
2016-06-15435.00441.00435.00441.00130005699000
2016-06-14452.00453.00425.00435.002300010136000
2016-06-13461.00461.00453.00453.0070003205000
2016-06-10443.00453.00443.00453.0090004038000
2016-06-09454.00454.00446.00446.002000900000
2016-06-08449.00449.00449.00449.001000449000
2016-06-07453.00454.00453.00454.002000907000
2016-06-06459.00459.00436.00451.00190008479000
2016-06-03453.00460.00453.00459.0080003652000
2016-06-02450.00450.00446.00449.00200008986000
2016-06-01447.00447.00436.00436.0080003518000
2016-05-31444.00444.00430.00436.00140006104000
2016-05-30444.00444.00444.00444.002000888000
2016-05-27436.00437.00429.00436.00200008694000
2016-05-26454.00454.00438.00438.0090003962000
2016-05-25437.00453.00437.00453.0070003100000
2016-05-24437.00437.00437.00437.001000437000
2016-05-23430.00435.00430.00435.00110004746000
2016-05-20429.00429.00429.00429.0050002145000
2016-05-19423.00427.00419.00422.0040001691000

   ※ 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