[7716 JQスタンダード] ナカニシ 日足 時系列データ

[7716 JQスタンダード] ナカニシ (精密機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-1213000.0013000.0012950.0012970.00170022086000
2013-07-1113050.0013190.0013050.0013190.00100013115000
2013-07-1013000.0013000.0012950.0012950.006007793000
2013-07-0912800.0013060.0012760.0013060.00330042837000
2013-07-0812940.0012990.0012870.0012900.00100012925000
2013-07-0513000.0013000.0012900.0013000.00400051944000
2013-07-0413000.0013300.0012900.0013020.00390050833000
2013-07-0312840.0013020.0012720.0013020.00240030991000
2013-07-0212990.0013250.0012990.0013020.00680088467000
2013-07-0112810.0013000.0012710.0012990.00210027055000
2013-06-2812100.0012730.0012100.0012630.00650081615000
2013-06-2712010.0012270.0012010.0012270.00300036340000
2013-06-2612550.0012860.0012080.0012080.00630078221000
2013-06-2512570.0012690.0012450.0012550.00640080203000
2013-06-2412700.0012890.0012660.0012800.00310039515000
2013-06-2112610.0012940.0012510.0012640.00570071969000
2013-06-2012800.0013000.0012660.0013000.00230029562000
2013-06-1912700.0012810.0012500.0012810.00410051935000
2013-06-1812520.0012700.0012520.0012700.00310039017000
2013-06-1712650.0012690.0012330.0012510.00470058873000
2013-06-1412980.0013000.0012500.0012510.009100116778000
2013-06-1313340.0013350.0012880.0013000.0010000130898000
2013-06-1213210.0013360.0013100.0013340.00730096852000
2013-06-1113210.0013400.0013210.0013330.00700093487000
2013-06-1013100.0013420.0013060.0013210.00270035511000
2013-06-0713000.0013080.0012500.0012780.0023900308797000
2013-06-0613700.0013870.0013270.0013270.0022000296634000
2013-06-0514300.0014990.0013900.0013990.0024800353788000
2013-06-0413590.0013590.0013400.0013470.007500101108000
2013-06-0313320.0013540.0013190.0013500.009400125619000
2013-05-3113500.0013840.0013300.0013300.00470063965000
2013-05-3013540.0013740.0013180.0013200.008600115290000
2013-05-2913450.0013670.0013440.0013550.00290039191000
2013-05-2813420.0013640.0013260.0013360.0012600169154000
2013-05-2713750.0014000.0013520.0014000.00560077500000
2013-05-2413310.0013940.0013310.0013750.0010100138368000
2013-05-2313800.0013920.0013370.0013440.0013200180131000
2013-05-2213790.0013910.0013520.0013720.008900122833000
2013-05-2113810.0013890.0013710.0013880.0010900150320000
2013-05-2013990.0014000.0013850.0013940.00690096005000
2013-05-1713510.0013870.0013200.0013760.00460062800000
2013-05-1613900.0014090.0013150.0013750.0025800349925000
2013-05-1513430.0014000.0013360.0014000.0021900297680000
2013-05-1413030.0013490.0012910.0013330.0038300505939000
2013-05-1313000.0013000.0012600.0012980.0023300300208000
2013-05-1013160.0013340.0013090.0013300.00710093845000
2013-05-0913200.0013500.0013020.0013030.00540071434000
2013-05-0812900.0013150.0012810.0013150.00670087073000
2013-05-0713000.0013160.0012920.0013000.0010300134013000
2013-05-0212600.0013040.0012550.0013000.00420053746000
2013-05-0112480.0012520.0012370.0012460.00350043629000
2013-04-3012330.0012500.0012250.0012480.00610075668000
2013-04-2612500.0012500.0012200.0012360.00430053135000
2013-04-2512490.0012500.0012400.0012500.00360044929000
2013-04-2412490.0012550.0012490.0012490.00110013750000
2013-04-2312600.0012600.0012380.0012490.00330041214000
2013-04-2212700.0012700.0012520.0012600.00190024008000
2013-04-1912540.0012600.0012520.0012520.00100012560000
2013-04-1812600.0012630.0012450.0012450.00370046539000
2013-04-1712600.0012740.0012510.0012590.00400050454000
2013-04-1612600.0012700.0012580.0012600.00120015150000
2013-04-1513000.0013040.0012800.0012800.00260033690000
2013-04-1212840.0012850.0012720.0012850.00200025620000
2013-04-1112450.0012790.0012450.0012700.00280035459000
2013-04-1012980.0012980.0012680.0012750.00330042238000
2013-04-0912690.0012990.0012570.0012980.0012900165095000
2013-04-0812490.0012540.0012240.0012440.009200114079000
2013-04-0511800.0012290.0011630.0012200.009500114747000
2013-04-0411600.0011620.0011420.0011620.00180020718000
2013-04-0311520.0011690.0011350.0011690.00430049378000
2013-04-0211490.0011890.0011110.0011820.00510058895000
2013-04-0111600.0011700.0011170.0011200.00830093237000
2013-03-2912000.0012250.0011520.0011520.00260030724000
2013-03-2811900.0012000.0011760.0011810.00380044974000
2013-03-2711960.0012200.0011850.0011940.00280033424000
2013-03-2612080.0012230.0011860.0012200.00640076707000
2013-03-2511840.0012390.0011840.0012380.00480058337000
2013-03-2212400.0012400.0011830.0011830.00410049718000
2013-03-2112550.0012550.0012260.0012260.00290036018000
2013-03-1912520.0012560.0012260.0012550.0090011211000
2013-03-1812230.0012530.0012200.0012330.00340042120000
2013-03-1512400.0012400.0012140.0012230.00170020926000
2013-03-1412620.0012620.0012000.0012040.00390047867000
2013-03-1312490.0012660.0012430.0012620.00350044023000
2013-03-1212200.0012400.0012200.0012390.00810099328000
2013-03-1112740.0012740.0011830.0011830.0010700131050000
2013-03-0811600.0012150.0011300.0012140.0011500136024000
2013-03-0711200.0011470.0011200.0011470.00540061169000
2013-03-0610830.0011140.0010830.0011130.00490054242000
2013-03-0510910.0011190.0010710.0010820.0011600126098000
2013-03-0411100.0011100.0010910.0010910.00140015382000
2013-03-0111190.0011190.0011000.0011190.004004438000
2013-02-2810860.0011200.0010860.0011200.00190020984000
2013-02-2710550.0011100.0010550.0010860.007007624000
2013-02-2610570.0011000.0010520.0011000.00800086008000
2013-02-2511250.0011250.0010870.0010870.00420046630000
2013-02-2211200.0011250.0011000.0011210.00830092794000
2013-02-2110710.0011000.0010710.0010990.00320034795000
2013-02-2010620.0010800.0010620.0010620.00110011770000
2013-02-1910500.0010890.0010500.0010620.0010200109574000
2013-02-1810990.0011300.0010900.0010950.00700078232000
2013-02-1510680.0010800.0010500.0010650.00110011719000
2013-02-1410500.0011290.0010450.0011290.00600064565000
2013-02-1310810.0010810.0010400.0010400.00630066179000
2013-02-1211080.0011080.0010840.0010840.00140015428000
2013-02-0810850.0011460.0010850.0011300.00680075503000
2013-02-0710950.0011000.0010700.0010700.009700104575000
2013-02-0610700.0011100.0010570.0011000.00800087125000
2013-02-0510560.0010570.0010400.0010400.007007378000
2013-02-0410460.0010800.0010460.0010560.007007426000
2013-02-0110750.0010750.0010440.0010450.00110011593000
2013-01-3111000.0011000.0010520.0010600.0015200163293000
2013-01-3010380.0010790.0010380.0010790.00510053584000
2013-01-2910340.0010500.0010340.0010460.00530055288000
2013-01-2810350.0010370.0010130.0010340.00600061452000
2013-01-2510250.0010450.0010250.0010250.00520053817000
2013-01-2410450.0010450.0010360.0010400.00480049942000
2013-01-2310400.0010450.0010360.0010450.00250026065000
2013-01-2210200.0010390.0010110.0010310.00530054150000
2013-01-2110500.0010500.0010310.0010310.00320033312000
2013-01-1810400.0010510.0010310.0010500.00240025010000
2013-01-179940.0010460.009940.0010400.0013100133466000
2013-01-169700.009900.009700.009860.00330032486000
2013-01-159540.009850.009540.009740.00700068059000
2013-01-119500.009600.009460.009500.0011100105647000
2013-01-109500.009500.009360.009360.004003781000
2013-01-099490.009540.009260.009500.00860081065000
2013-01-089430.009500.009430.009500.00480045501000
2013-01-079050.009500.009050.009430.00800073823000
2013-01-049000.009150.008950.009030.00840075548000
2012-12-288550.008610.008550.008610.00260022338000
2012-12-278540.008540.008540.008540.005004270000
2012-12-268480.008480.008400.008400.0011009310000
2012-12-258520.008550.008500.008530.00340028933000
2012-12-218500.008540.008500.008520.00210017865000
2012-12-208500.008500.008410.008500.00220018599000
2012-12-198400.008540.008330.008540.00850071428000
2012-12-188370.008370.008300.008320.00450037443000
2012-12-178300.008330.008290.008290.001160096281000
2012-12-148300.008400.008300.008390.00530044015000
2012-12-138330.008410.008240.008410.00700057984000
2012-12-128300.008320.008210.008320.00300024749000
2012-12-118210.008250.008210.008250.005004109000
2012-12-108300.008450.008260.008290.00260021587000
2012-12-078330.008440.008210.008300.0020300168765000
2012-12-068350.008480.008290.008300.0015500128791000
2012-12-058350.008350.008250.008350.00820068066000
2012-12-048300.008350.008300.008350.0011009135000
2012-12-038350.008350.008300.008300.00320026659000
2012-11-308390.008420.008300.008350.00980081985000
2012-11-298410.008410.008380.008380.002001679000
2012-11-288350.008400.008350.008380.008006709000
2012-11-278350.008450.008300.008450.00280023488000
2012-11-268680.008680.008400.008400.00450038180000
2012-11-228450.008630.008400.008470.00280023821000
2012-11-218400.008450.008400.008450.009007590000
2012-11-208450.008450.008390.008450.00290024404000
2012-11-198500.008510.008430.008500.00400033992000
2012-11-168500.008500.008490.008490.006005099000
2012-11-158510.008560.008500.008500.003002557000
2012-11-148510.008510.008510.008510.003002553000
2012-11-138460.008530.008460.008530.00180015276000
2012-11-128550.008550.008500.008500.0010008521000
2012-11-098740.008740.008610.008610.00220019135000
2012-11-088740.008750.008730.008750.00210018353000
2012-11-078710.008740.008700.008740.00280024388000
2012-11-068700.008710.008690.008710.00130011307000
2012-11-058680.008700.008540.008600.00460039907000
2012-11-028740.008750.008670.008670.00540047099000
2012-11-018700.008740.008650.008740.00240020883000
2012-10-318750.008750.008700.008700.0011009587000
2012-10-308700.008760.008600.008760.0011009534000
2012-10-298790.008790.008700.008700.003002628000
2012-10-268700.008790.008700.008790.003002619000
2012-10-258700.008700.008660.008660.00120010420000
2012-10-248710.008840.008710.008820.004003508000
2012-10-238710.008710.008710.008710.002001742000
2012-10-228670.008710.008670.008710.004003472000
2012-10-198630.008670.008620.008670.00170014677000
2012-10-188690.008720.008670.008670.00120010427000
2012-10-178700.008750.008660.008700.00690060078000
2012-10-168750.008750.008550.008700.00350030398000
2012-10-158660.009000.008650.008900.00370032812000
2012-10-128730.008890.008670.008670.00610053909000
2012-10-118800.008810.008660.008730.00140012280000
2012-10-108720.008780.008600.008720.00200017389000
2012-10-098860.008860.008760.008800.00310027350000
2012-10-058750.008810.008650.008810.00220019207000
2012-10-048700.008700.008560.008610.00600051864000
2012-10-038600.008900.008550.008880.0012100104620000
2012-10-028430.008600.008320.008500.00950080230000
2012-10-018300.008430.008300.008430.00530044306000
2012-09-288350.008390.008310.008390.00560046834000
2012-09-278200.008350.008200.008350.00500041333000
2012-09-268200.008230.008200.008230.00470038603000
2012-09-258250.008250.008190.008200.001020083746000
2012-09-248150.008230.008150.008210.00630051595000
2012-09-218200.008210.008150.008200.00610049948000
2012-09-208290.008290.008150.008150.00150012339000
2012-09-198200.008200.008180.008190.00200016396000
2012-09-188200.008230.008200.008220.00790064826000
2012-09-148250.008250.008180.008180.00490040292000
2012-09-138250.008250.008200.008250.00270022266000
2012-09-128140.008250.007980.008250.00640052236000
2012-09-118300.008300.008110.008250.00680055731000
2012-09-108200.008240.008200.008240.006004924000
2012-09-078300.008330.008250.008330.00920076432000
2012-09-068300.008300.008170.008180.00460038047000
2012-09-058180.008300.008180.008290.009007450000
2012-09-048310.008320.008310.008320.003002494000
2012-09-038230.008300.008230.008280.00310025616000
2012-08-318300.008300.008120.008230.00320026368000
2012-08-308130.008390.008130.008380.00160013181000
2012-08-298400.008400.008280.008280.002001668000
2012-08-288400.008420.008310.008400.00470039386000
2012-08-278420.008420.008420.008420.002001684000
2012-08-248290.008400.008290.008400.00350029342000
2012-08-238330.008350.008330.008330.00300025003000
2012-08-228180.008390.008150.008330.00260021601000
2012-08-218200.008280.008170.008280.00280022961000
2012-08-208200.008330.008130.008200.00280023053000
2012-08-178100.008120.008100.008120.002001622000
2012-08-168100.008100.008100.008100.004003240000
2012-08-158080.008080.008060.008060.003002422000
2012-08-148090.008100.008090.008100.002001619000
2012-08-138100.008100.008050.008060.0012009684000
2012-08-108100.008150.008100.008150.003002440000
2012-08-098100.008100.008100.008100.00100810000
2012-08-088100.008200.008100.008100.008006496000
2012-08-078120.008210.008100.008100.0010008133000
2012-08-068180.008220.008150.008150.007005721000
2012-08-038190.008190.008090.008180.00220018002000
2012-08-028060.008270.008050.008080.00280022745000
2012-08-018050.008100.008010.008050.00230018515000
2012-07-318100.008110.008060.008100.00450036438000
2012-07-308290.008290.008290.008290.00100829000
2012-07-278270.008270.008270.008270.00100827000
2012-07-268160.008160.008160.008160.002001632000
2012-07-258010.008160.007990.008160.0012009616000
2012-07-248010.008010.007970.008000.00140011201000
2012-07-238020.008020.008010.008010.005004006000
2012-07-208110.008110.008080.008080.003002430000
2012-07-198100.008130.008080.008110.00250020265000
2012-07-188120.008120.008100.008100.007005682000
2012-07-178290.008290.008160.008170.0010008200000
2012-07-138300.008300.008280.008290.006004976000
2012-07-128250.008270.008200.008230.00150012373000
2012-07-118400.008600.008400.008500.00860073212000
2012-07-108400.008400.008340.008360.00200016730000
2012-07-098420.008420.008270.008400.00130010899000

   ※ 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