[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 
2017-01-16575.00576.00570.00575.0072004121200
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
2016-05-18425.00426.00425.00426.0060002552000
2016-05-17405.00418.00405.00418.005700023268000
2016-05-16435.00437.00429.00429.0060002588000
2016-05-13430.00435.00430.00435.0030001300000
2016-05-12439.00439.00417.00421.00120005131000
2016-05-11426.00458.00426.00426.003500015090000
2016-05-10434.00442.00416.00426.004400018875000
2016-05-09454.00465.00430.00437.003700016300000
2016-05-06472.00472.00450.00458.00150006841000
2016-05-02470.00470.00462.00467.0070003276000
2016-04-28489.00500.00480.00480.00120005891000
2016-04-27487.00499.00487.00489.00120005901000
2016-04-26505.00505.00485.00488.004800023855000
2016-04-25516.00569.00510.00543.007700041198000
2016-04-22500.00519.00500.00510.00100005104000
2016-04-21484.00521.00480.00500.005400027328000
2016-04-20485.00495.00479.00479.00180008718000
2016-04-19486.00489.00480.00482.0070003386000
2016-04-18478.00478.00470.00470.0080003783000
2016-04-15480.00491.00473.00473.00160007720000
2016-04-14465.00465.00465.00465.0070003255000
2016-04-13453.00453.00453.00453.002000906000
2016-04-12444.00453.00444.00445.0070003140000
2016-04-11453.00453.00440.00450.003200014285000
2016-04-08455.00458.00446.00455.002400010819000
2016-04-07467.00478.00458.00460.00210009849000
2016-04-06451.00474.00449.00474.002900013448000
2016-04-05466.00466.00450.00453.00120005508000
2016-04-04437.00517.00437.00448.005600026884000
2016-04-01451.00451.00436.00437.00160007097000
2016-03-31451.00451.00451.00451.001000451000
2016-03-30458.00458.00450.00454.00190008643000
2016-03-29442.00457.00442.00457.00190008526000
2016-03-28445.00445.00438.00443.0040001771000
2016-03-25442.00442.00442.00442.001000442000
2016-03-24439.00439.00430.00433.0050002175000
2016-03-23444.00444.00444.00444.001000444000
2016-03-22434.00441.00434.00436.0060002618000
2016-03-18440.00440.00438.00438.0030001318000
2016-03-17433.00440.00433.00440.0070003052000
2016-03-1600
2016-03-15430.00430.00420.00420.00180007618000
2016-03-14437.00437.00430.00430.002000867000
2016-03-11415.00429.00415.00429.0080003397000
2016-03-10430.00430.00415.00420.00160006741000
2016-03-09427.00444.00427.00438.0060002623000
2016-03-08435.00435.00423.00431.0040001716000
2016-03-07432.00440.00432.00435.00100004339000
2016-03-04435.00449.00435.00440.0060002651000
2016-03-03425.00431.00423.00430.0090003849000
2016-03-02419.00428.00419.00425.0070002962000
2016-03-01418.00418.00410.00410.0030001238000
2016-02-29420.00420.00412.00420.0070002932000
2016-02-26412.00418.00412.00412.00120004991000
2016-02-25405.00405.00405.00405.001000405000
2016-02-24405.00405.00405.00405.002000810000
2016-02-23403.00409.00403.00409.0060002448000
2016-02-22404.00404.00395.00395.0070002804000
2016-02-19396.00410.00396.00404.0090003645000
2016-02-18387.00412.00387.00412.002800011062000
2016-02-17382.00391.00370.00372.004100015445000
2016-02-16377.00382.00370.00372.002900010860000
2016-02-15379.00382.00361.00372.003100011556000
2016-02-12372.00374.00340.00355.006300022223000
2016-02-10418.00419.00376.00376.007100028006000
2016-02-09445.00445.00416.00417.00150006409000
2016-02-08434.00469.00430.00445.00220009964000
2016-02-05454.00455.00428.00434.003300014474000
2016-02-04454.00454.00446.00446.00120005403000
2016-02-03465.00465.00453.00454.00120005480000
2016-02-02481.00481.00468.00468.00180008515000
2016-02-01491.00495.00472.00473.003000014602000
2016-01-29483.00486.00478.00483.00120005783000
2016-01-28484.00484.00483.00483.002000967000
2016-01-27470.00484.00470.00484.0090004306000
2016-01-26479.00480.00467.00467.002300010919000
2016-01-25473.00479.00470.00479.00160007606000
2016-01-22468.00472.00461.00467.00110005126000
2016-01-21482.00483.00455.00460.003200015150000
2016-01-20483.00497.00475.00497.002500012146000
2016-01-19495.00495.00480.00483.004300021025000
2016-01-18561.00561.00478.00479.00331000163062000
2016-01-15578.00578.00578.00578.001000578000
2016-01-14586.00586.00584.00584.0050002923000
2016-01-13571.00585.00571.00585.0040002303000
2016-01-12575.00575.00570.00570.0020001145000
2016-01-08593.00593.00593.00593.001000593000
2016-01-07593.00593.00588.00588.0030001770000

   ※ 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