[7633 JQ] NESTAGE 日足 時系列データ

[7633 JQ] NESTAGE (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-07-301.001.001.001.0060006000
2010-07-291.001.001.001.003600036000
2010-07-281.001.001.001.001400014000
2010-07-271.001.001.001.003500035000
2010-07-261.001.001.001.007700077000
2010-07-231.001.001.001.002200022000
2010-07-221.001.001.001.0060006000
2010-07-211.001.001.001.003300033000
2010-07-201.001.001.001.002700027000
2010-07-161.001.001.001.0010001000
2010-07-151.001.001.001.002000020000
2010-07-141.001.001.001.002100021000
2010-07-131.001.001.001.001100011000
2010-07-121.001.001.001.007700077000
2010-07-091.001.001.001.003200032000
2010-07-081.001.001.001.005400054000
2010-07-071.001.001.001.005800058000
2010-07-061.001.001.001.00151000151000
2010-07-051.001.001.001.00523000523000
2010-07-021.001.001.001.00882000882000
2010-07-011.001.001.001.0068930006893000
2010-06-301.001.001.001.001533900015339000
2010-06-291.002.001.001.001095800011111000
2010-06-281.002.001.002.006539700065511000
2010-06-251.002.001.001.0035090003705000
2010-06-241.002.001.001.0032580003322000
2010-06-231.002.001.001.0031200004361000
2010-06-222.002.001.001.0030960005131000
2010-06-211.002.001.002.0019540002759000
2010-06-181.002.001.002.0024230004091000
2010-06-172.002.001.002.0017150002678000
2010-06-162.002.001.001.009320001283000
2010-06-151.002.001.001.0019890002086000
2010-06-141.002.001.001.0010500001101000
2010-06-111.002.001.002.0017620002503000
2010-06-101.002.001.001.008000001167000
2010-06-091.002.001.001.0019970002776000
2010-06-082.002.001.002.0013340002384000
2010-06-072.002.001.002.0016320002984000
2010-06-041.002.001.002.0014900001845000
2010-06-031.002.001.001.0016570002643000
2010-06-022.002.001.002.0012350002455000
2010-06-011.002.001.002.0014340002141000
2010-05-312.003.001.002.002270600045377000
2010-05-282.002.001.002.007900001549000
2010-05-272.002.001.001.009530001808000
2010-05-261.002.001.002.00552000870000
2010-05-252.002.001.002.0010910001324000
2010-05-242.002.001.002.0024900003427000
2010-05-212.002.001.002.0012930002005000
2010-05-202.002.001.002.0030340005926000
2010-05-191.002.001.002.0021780003559000
2010-05-181.002.001.002.0012930002122000
2010-05-172.002.001.002.0029910005764000
2010-05-142.002.001.002.0022580004389000
2010-05-132.002.001.001.0020830004099000
2010-05-122.002.001.002.0015460002987000
2010-05-112.002.001.002.0026470005113000
2010-05-102.002.001.002.0034210006809000
2010-05-071.002.001.002.0046260008132000
2010-05-062.002.001.002.0022590004456000
2010-04-302.002.001.002.0035370007031000
2010-04-282.002.001.002.0029980005922000
2010-04-272.002.001.002.0039750007441000
2010-04-261.002.001.001.0025420003518000
2010-04-231.002.001.002.0020170003216000
2010-04-222.002.001.002.0028760005600000
2010-04-212.002.001.002.0021320003538000
2010-04-201.002.001.002.0029080004987000
2010-04-192.002.001.001.00795100015085000
2010-04-162.003.002.002.001717700034367000
2010-04-152.003.002.002.0045220009754000
2010-04-142.003.002.003.002591800051971000
2010-04-132.003.002.002.00578600011637000
2010-04-122.003.001.002.0050584000101051000
2010-04-092.002.001.002.0041580008154000
2010-04-081.002.001.002.0045680008090000
2010-04-071.002.001.001.0023270003201000
2010-04-062.002.001.001.0012770002343000
2010-04-051.002.001.002.0015650002039000
2010-04-022.002.001.002.0025890004340000
2010-04-011.002.001.001.0024150002865000
2010-03-311.002.001.001.0022210002886000
2010-03-302.002.001.001.0019680002978000
2010-03-291.002.001.001.0014150001766000
2010-03-262.002.001.001.0027650003534000
2010-03-251.002.001.002.0013850001729000
2010-03-241.002.001.001.0020650002458000
2010-03-232.002.001.001.0025740004259000
2010-03-191.002.001.002.0034590004901000
2010-03-182.002.001.001.00565400010355000
2010-03-172.002.001.002.0019450003472000
2010-03-162.002.001.001.0022930003761000
2010-03-151.002.001.001.0025060002738000
2010-03-122.002.001.001.0026700004024000
2010-03-111.002.001.001.0020580002488000
2010-03-101.002.001.001.00947100010146000
2010-03-092.002.001.001.005628500057600000
2010-03-081.002.001.002.0023010004296000
2010-03-052.002.001.002.0012110002395000
2010-03-042.002.001.002.0019610003323000
2010-03-032.002.001.002.001319800026355000
2010-03-022.002.001.002.0038530007248000
2010-03-013.003.001.002.003090700063121000
2010-02-262.003.002.002.0030240007924000
2010-02-253.003.002.003.00579900017209000
2010-02-242.003.002.003.0021350005643000
2010-02-232.003.002.002.0028130005648000
2010-02-222.003.002.002.0017420003857000
2010-02-192.003.002.002.001239300024814000
2010-02-182.003.002.002.0022200005116000
2010-02-173.003.002.002.0014630003500000
2010-02-162.003.002.002.00496500010637000
2010-02-153.003.002.002.00717100015001000
2010-02-123.004.002.002.0041715000121585000
2010-02-103.003.002.003.001167600034605000
2010-02-092.003.002.003.00986300020698000
2010-02-082.003.001.002.003207100065473000
2010-02-052.002.001.002.001081900021219000
2010-02-041.002.001.002.00695100010470000
2010-02-032.002.001.002.0043630008130000
2010-02-021.002.001.001.0031030003244000
2010-02-011.001.001.001.0055980005598000
2010-01-291.001.001.001.0033610003361000
2010-01-281.001.001.001.0012080001208000
2010-01-271.001.001.001.0020950002095000
2010-01-261.002.001.001.001581900015824000
2010-01-251.002.001.001.003691000037008000
2010-01-221.001.001.001.0018830001883000
2010-01-211.001.001.001.00215000215000
2010-01-201.001.001.001.00994000994000
2010-01-191.001.001.001.00694000694000
2010-01-181.001.001.001.00704000704000
2010-01-151.001.001.001.0051210005121000
2010-01-141.001.001.001.0024260002426000
2010-01-131.001.001.001.0034650003465000
2010-01-121.001.001.001.001719000017190000
2010-01-082.002.001.001.005309000053643000
2010-01-071.002.001.001.0040370004752000
2010-01-061.002.001.001.0020790002224000
2010-01-051.002.001.001.0016720001794000
2010-01-041.002.001.001.0016440001674000
2009-12-301.002.001.001.0024840002710000
2009-12-291.002.001.001.0036400003664000
2009-12-281.002.001.001.0043830004733000
2009-12-252.002.001.001.0023610003446000
2009-12-241.002.001.001.0065830006655000
2009-12-221.002.001.001.0024750003005000
2009-12-212.002.001.001.004560100047243000
2009-12-182.002.001.002.0011220001890000
2009-12-171.002.001.002.0018700002801000
2009-12-161.002.001.002.0024350004181000
2009-12-152.002.001.001.0014810002616000
2009-12-142.002.001.002.0033880006730000
2009-12-112.002.001.002.0043830008754000
2009-12-102.003.001.002.003333900066667000
2009-12-092.003.001.002.004910700098328000
2009-12-083.003.002.003.0012910003402000
2009-12-073.003.002.003.0021270005993000
2009-12-043.003.002.002.0021480005473000
2009-12-032.003.001.002.003240000064770000
2009-12-022.003.002.002.0023390004783000
2009-12-013.003.002.002.0012270003066000
2009-11-302.003.001.002.0052882000106445000
2009-11-273.004.002.002.002844700059446000
2009-11-264.004.003.003.00577600017737000
2009-11-254.004.003.003.00652400019757000
2009-11-244.004.003.004.006320002148000
2009-11-205.005.004.004.00389700015696000
2009-11-194.005.004.004.00194000883000
2009-11-185.005.004.004.004900002358000
2009-11-174.005.004.004.006570002770000
2009-11-164.005.004.005.003230001547000
2009-11-135.005.004.005.007200003584000
2009-11-126.006.004.005.00453000022688000
2009-11-114.006.004.005.00396500019881000
2009-11-104.005.004.004.004940002041000
2009-11-095.005.004.004.004940002377000
2009-11-065.005.004.005.00180000831000
2009-11-054.005.004.004.005590002657000
2009-11-045.005.004.004.006440002664000
2009-11-024.005.004.004.0019250007705000
2009-10-304.005.004.004.00243000976000
2009-10-294.005.004.004.004180001742000
2009-10-284.005.004.004.002680001078000
2009-10-275.005.003.004.00746700030003000
2009-10-265.005.004.004.009390004618000
2009-10-235.006.005.005.0011390005709000
2009-10-225.006.005.005.0013850007050000
2009-10-215.006.005.005.0014700007369000
2009-10-206.006.005.006.005210003107000
2009-10-196.006.005.006.007390004412000
2009-10-166.007.006.006.007940004774000
2009-10-156.007.006.006.009600005761000
2009-10-146.007.005.006.0015250009136000
2009-10-136.007.006.006.00210100012655000
2009-10-096.007.006.006.003100002007000
2009-10-087.007.006.006.00222600013682000
2009-10-076.007.006.007.00255200015703000
2009-10-066.006.005.006.005030002959000
2009-10-056.006.005.006.00717300036600000
2009-10-026.007.005.006.00404800022594000
2009-10-017.008.006.006.00360000025170000
2009-09-308.008.007.007.00161300012384000
2009-09-2910.0011.008.009.00180200016983000
2009-09-2810.0010.009.009.00102300010139000
2009-09-2511.0012.009.009.00126600013070000
2009-09-2413.0013.0010.0010.00124600013542000
2009-09-1813.0013.0011.0013.007900009605000
2009-09-1714.0015.0013.0014.006250008580000
2009-09-1615.0016.0014.0014.003730005587000
2009-09-1516.0017.0015.0016.0065500010450000
2009-09-1416.0018.0016.0017.004550007719000
2009-09-1118.0018.0016.0016.004210007162000
2009-09-1018.0018.0016.0017.0067400011462000
2009-09-0918.0018.0017.0018.001900003311000
2009-09-0818.0018.0018.0018.00970001746000
2009-09-0718.0019.0017.0019.003080005544000
2009-09-0419.0019.0018.0019.00740001367000
2009-09-0319.0019.0018.0019.0052000961000
2009-09-0219.0019.0018.0019.003260006163000
2009-09-0120.0021.0019.0019.001590003086000
2009-08-3119.0020.0019.0020.0048000955000
2009-08-2820.0021.0019.0020.001190002375000
2009-08-2719.0021.0019.0020.00680001344000
2009-08-2620.0020.0019.0020.002290004576000
2009-08-2521.0021.0020.0021.001820003686000
2009-08-2419.0022.0019.0020.00134100027185000
2009-08-2118.0019.0018.0018.003940007334000
2009-08-2019.0019.0018.0019.002180004093000
2009-08-1919.0019.0018.0019.0058200010756000
2009-08-1820.0020.0019.0020.002550005039000
2009-08-1721.0021.0020.0020.0080300016334000
2009-08-1422.0022.0021.0021.00860001882000
2009-08-1322.0023.0022.0022.001170002575000
2009-08-1222.0023.0021.0022.0049100010623000
2009-08-1122.0023.0021.0022.001380003038000
2009-08-1023.0024.0022.0022.0056300012667000
2009-08-0723.0023.0022.0022.003610008017000
2009-08-0622.0023.0022.0022.001590003501000
2009-08-0523.0023.0022.0022.002020004467000
2009-08-0423.0023.0022.0023.002770006330000
2009-08-0324.0025.0023.0023.001910004510000
2009-07-3123.0025.0022.0024.004200009896000
2009-07-3023.0024.0022.0023.002500005688000
2009-07-2925.0025.0022.0023.0060300013990000
2009-07-2827.0028.0024.0025.00134500035073000
2009-07-2724.0026.0023.0025.00123100030493000
2009-07-2422.0025.0022.0024.00129500030072000
2009-07-2322.0022.0021.0022.001050002276000

   ※ 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