[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 
2017-12-185660.005680.005620.005670.001080061089000
2017-12-155600.005660.005570.005660.0038300215300000
2017-12-145560.005700.005550.005630.0031200175685000
2017-12-135530.005560.005480.005560.0026500146343000
2017-12-125510.005620.005500.005570.0063500353043000
2017-12-115540.005580.005480.005540.0085300471789000
2017-12-085450.005540.005450.005530.001150063261000
2017-12-075400.005500.005400.005450.00870047340000
2017-12-065350.005410.005350.005410.001060057120000
2017-12-055380.005380.005330.005370.001160062120000
2017-12-045450.005450.005380.005400.0034900188471000
2017-12-015500.005640.005470.005480.0051900287111000
2017-11-305540.005560.005370.005400.0057800315328000
2017-11-295630.005670.005550.005590.0051000285929000
2017-11-285680.005780.005610.005620.0034100193392000
2017-11-275720.006100.005710.005750.0054900318229000
2017-11-245520.005680.005420.005620.0038700214480000
2017-11-225310.005590.005310.005580.0032300177119000
2017-11-215350.005350.005210.005310.0020800109712000
2017-11-205390.005390.005200.005280.001390073286000
2017-11-175300.005400.005240.005320.001710091439000
2017-11-165350.005350.005190.005200.00810042398000
2017-11-155260.005330.005220.005250.00400020971000
2017-11-145230.005370.005230.005280.001550081913000
2017-11-135430.005430.005260.005330.0024600131869000
2017-11-105360.005410.005310.005370.001660088991000
2017-11-095200.005380.005180.005380.0032600171523000
2017-11-085120.005200.005120.005180.001420073245000
2017-11-075200.005230.005150.005220.001420073806000
2017-11-065100.005200.005100.005200.00810041830000
2017-11-025120.005130.005040.005100.001400071232000
2017-11-015140.005140.005090.005110.00270013814000
2017-10-315060.005170.005060.005140.001320067496000
2017-10-305120.005130.005030.005080.001640083053000
2017-10-275150.005180.005120.005120.001230063248000
2017-10-265170.005180.005120.005150.00460023702000
2017-10-255160.005190.005120.005170.001830094434000
2017-10-245150.005200.005130.005160.00890045911000
2017-10-235190.005240.005170.005180.001180061417000
2017-10-205130.005200.005100.005200.00920047477000
2017-10-195110.005170.005070.005130.00980050219000
2017-10-185100.005120.005060.005110.00740037689000
2017-10-175040.005100.005030.005100.001580079955000
2017-10-165020.005070.005010.005040.001040052346000
2017-10-135080.005110.005000.005010.001460073503000
2017-10-125060.005130.005060.005080.001540078524000
2017-10-115100.005120.005080.005100.001310066838000
2017-10-105100.005180.005100.005100.00970049788000
2017-10-065120.005140.005090.005100.00710036266000
2017-10-055150.005190.005130.005160.00690035602000
2017-10-045160.005210.005160.005170.001110057533000
2017-10-035180.005200.005120.005150.001750090149000
2017-10-025150.005190.005110.005170.001450074764000
2017-09-295100.005130.005050.005090.001200061142000
2017-09-285150.005170.005100.005100.001530078525000
2017-09-275090.005150.005080.005120.0020300103674000
2017-09-265030.005120.005000.005090.001660084071000
2017-09-255040.005140.005040.005100.0026300133752000
2017-09-225100.005140.005050.005080.001700086378000
2017-09-215010.005090.005010.005060.001510076303000
2017-09-205000.005300.004965.005000.0041700212124500
2017-09-194895.005000.004880.005000.001850091355500
2017-09-154810.004880.004720.004850.001690081656000
2017-09-144830.004890.004830.004850.00860041781500
2017-09-134830.004880.004830.004850.001580076677500
2017-09-124825.004835.004730.004830.00980046999000
2017-09-114765.004835.004695.004820.001060050894000
2017-09-084765.004840.004750.004790.001510072641500
2017-09-074800.004835.004790.004805.001260060506500
2017-09-064780.004800.004690.004780.001740082738500
2017-09-054705.004835.004670.004800.001800085912000
2017-09-044795.004795.004655.004705.00910043043500
2017-09-014715.004905.004715.004820.0028100135372000
2017-08-314660.004765.004635.004750.0021300100494500
2017-08-304600.004710.004600.004670.00830038766500
2017-08-294600.004650.004590.004590.00900041547000
2017-08-284555.004615.004550.004600.001240056868000
2017-08-254530.004565.004530.004565.00410018654000
2017-08-244515.004605.004515.004565.00600027401000
2017-08-234570.004590.004550.004580.00590026957000
2017-08-224545.004580.004540.004550.00380017301000
2017-08-214590.004590.004535.004535.001200054761000
2017-08-184575.004600.004575.004590.00480022003500
2017-08-174560.004645.004550.004575.001690077326000
2017-08-164630.004665.004560.004560.0024200111695500
2017-08-154670.004710.004510.004675.0051900239737500
2017-08-144670.004755.004625.004670.0033400156058500
2017-08-104660.004825.004635.004740.0038700183021500
2017-08-094650.004660.004650.004650.001020047445000
2017-08-084650.004665.004635.004650.001330061839500
2017-08-074630.004650.004625.004650.001420065806000
2017-08-044625.004650.004620.004630.001220056513500
2017-08-034645.004645.004615.004630.00940043529000
2017-08-024590.004630.004590.004630.001780082166000
2017-08-014625.004625.004575.004590.001660076197000
2017-07-314595.004625.004565.004625.001310060145000
2017-07-284590.004620.004575.004595.001430065721000
2017-07-274575.004600.004550.004590.001070049000000
2017-07-264570.004610.004570.004600.00980044905500
2017-07-254610.004635.004600.004610.001970090863500
2017-07-244565.004610.004565.004610.001310060125000
2017-07-214485.004605.004485.004605.002140097451500
2017-07-204450.004505.004450.004485.001880084160000
2017-07-194455.004475.004450.004450.001500066867500
2017-07-184460.004495.004425.004455.001710076085000
2017-07-144430.004485.004425.004460.001630072603000
2017-07-134495.004505.004430.004430.002020090169500
2017-07-124535.004535.004470.004515.001170052676000
2017-07-114480.004555.004480.004545.001440065187500
2017-07-104495.004495.004430.004480.002150095863500
2017-07-074460.004515.004460.004500.002090093876000
2017-07-064440.004505.004435.004505.001660074231500
2017-07-054470.004495.004415.004470.001910085057000
2017-07-044505.004520.004450.004470.0022300100159500
2017-07-034560.004560.004500.004505.001740078690500
2017-06-304500.004560.004485.004555.0027900126258000
2017-06-294480.004515.004445.004515.001980088590500
2017-06-284430.004500.004410.004455.0033100147498000
2017-06-274420.004475.004420.004460.002080092570500
2017-06-264500.004500.004400.004400.0027700122588500
2017-06-234555.004570.004465.004500.0032000144553000
2017-06-224530.004585.004510.004535.0057300260642500
2017-06-214555.004605.004525.004550.0029800135602000
2017-06-204550.004615.004525.004600.0035700163105500
2017-06-194585.004590.004460.004500.002120095606500
2017-06-164565.004640.004515.004575.0076300348642500
2017-06-154550.004620.004535.004580.001850084919000
2017-06-144495.004580.004495.004550.0022300101225000
2017-06-134480.004525.004480.004495.002100094532000
2017-06-124480.004490.004465.004480.002110094439000
2017-06-094515.004515.004485.004505.001690076134500
2017-06-084515.004540.004480.004520.001520068593000
2017-06-074525.004545.004505.004515.001640074109000
2017-06-064525.004575.004525.004545.001650075022000
2017-06-054580.004580.004495.004515.0030700139164000
2017-06-024675.004680.004585.004590.0034500159482500
2017-06-014540.004610.004530.004610.001690077223500
2017-05-314490.004585.004490.004500.001130051050000
2017-05-304485.004530.004460.004490.001460065518500
2017-05-294570.004570.004500.004510.00510023120000
2017-05-264550.004580.004515.004550.001930087636500
2017-05-254505.004555.004505.004530.00830037526500
2017-05-244550.004560.004500.004540.002170098169000
2017-05-234550.004550.004465.004500.0028800129701500
2017-05-224490.004505.004410.004470.001560069558500
2017-05-194520.004525.004445.004490.00570025506500
2017-05-184500.004550.004440.004490.0025800115755000
2017-05-174600.004625.004535.004570.0033200152047000
2017-05-164660.004795.004630.004695.0035500167298500
2017-05-154715.004715.004340.004665.0029300134129500
2017-05-124615.004835.004605.004755.0028900136539500
2017-05-114600.004630.004525.004605.001340061536500
2017-05-104555.004600.004530.004600.00650029714500
2017-05-094540.004585.004525.004555.001800082091500
2017-05-084400.004515.004400.004515.001710076440000
2017-05-024340.004380.004330.004360.002050089104500
2017-05-014355.004375.004320.004340.00470020413500
2017-04-284310.004380.004310.004380.00720031338000
2017-04-274290.004350.004290.004310.001490064374500
2017-04-264220.004290.004220.004290.002290097529000
2017-04-254210.004250.004210.004230.001510064006500
2017-04-244200.004225.004185.004205.00590024831500
2017-04-214200.004230.004155.004155.0035600149429500
2017-04-204245.004250.004175.004195.00690028996500
2017-04-194305.004320.004200.004205.0034300145783500
2017-04-184320.004350.004290.004305.001280055193500
2017-04-174340.004450.004310.004350.002000087161500
2017-04-144395.004395.004290.004340.00760033025500
2017-04-134320.004415.004290.004325.001530066357500
2017-04-124365.004385.004305.004360.001950084748500
2017-04-114410.004545.004410.004505.0044200199190000
2017-04-104350.004400.004275.004380.001920083263000
2017-04-074400.004400.004365.004380.00930040788500
2017-04-064400.004405.004360.004400.001660072837500
2017-04-054400.004420.004285.004370.001790078321500
2017-04-044415.004415.004310.004400.001480064707000
2017-04-034340.004365.004330.004345.00960041733000
2017-03-314315.004370.004315.004340.001010043852000
2017-03-304300.004355.004290.004290.00900038874000
2017-03-294315.004345.004295.004305.001070046192000
2017-03-284315.004365.004295.004315.001560067455000
2017-03-274315.004365.004300.004365.002040088191000
2017-03-244235.004435.004235.004380.0031000134165000
2017-03-234330.004340.004275.004275.0040500174227000
2017-03-224445.004445.004335.004400.001790078542500
2017-03-214375.004465.004365.004455.001340059292500
2017-03-174440.004495.004375.004375.001610071195500
2017-03-164435.004510.004435.004500.0029300131390500
2017-03-154430.004500.004415.004460.0025100112025500
2017-03-144485.004510.004470.004470.001370061546000
2017-03-134485.004530.004445.004515.001310058993500
2017-03-104445.004505.004445.004505.001820081420000
2017-03-094440.004500.004410.004495.0032900146758500
2017-03-084410.004515.004400.004490.0032100143005500
2017-03-074500.004500.004430.004455.0041100184355500
2017-03-064445.004500.004445.004500.0022500100898500
2017-03-034435.004505.004435.004490.0023100103660500
2017-03-024460.004500.004430.004495.0023600105602000
2017-03-014445.004495.004445.004460.001650073603000
2017-02-284440.004520.004430.004475.0039800178904000
2017-02-274425.004510.004365.004510.0025200112745000
2017-02-244450.004460.004410.004425.001960086984000
2017-02-234325.004430.004255.004400.001160050980000
2017-02-224180.004360.004180.004340.001640070205000
2017-02-214200.004200.004150.004175.001570065658500
2017-02-204185.004360.004185.004245.0029600125979000
2017-02-174350.004380.004230.004230.0028800124145500
2017-02-164370.004415.004335.004355.002060089709000
2017-02-154350.004380.004340.004370.001300056664500
2017-02-144340.004505.004310.004380.0038000166539500
2017-02-134260.004360.004260.004340.0028700124277000
2017-02-104275.004325.004220.004265.0030300129668500
2017-02-094260.004305.004085.004205.0041600174744500
2017-02-084300.004300.004255.004300.00980041913500
2017-02-074300.004355.004300.004300.00600025895500
2017-02-064280.004355.004280.004305.00630027185500
2017-02-034340.004400.004320.004325.001730075444500
2017-02-024350.004360.004250.004270.001300056172500
2017-02-014400.004400.004325.004350.00480020894000
2017-01-314315.004365.004300.004365.00880038191000
2017-01-304290.004370.004260.004315.001120048351000
2017-01-274180.004250.004170.004235.001810076236500
2017-01-264255.004280.004175.004175.002330098174500
2017-01-254235.004340.004220.004250.001360057833500
2017-01-244260.004310.004235.004280.001070045706000
2017-01-234250.004325.004230.004320.00590025321500
2017-01-204220.004305.004220.004295.001290054860500
2017-01-194345.004350.004245.004245.001480063649000
2017-01-184240.004350.004240.004345.0026000112123500
2017-01-174320.004390.004240.004240.001830078693500
2017-01-164425.004430.004320.004320.00610026571000
2017-01-134325.004460.004310.004450.001380060596500
2017-01-124385.004435.004325.004385.001710074938500
2017-01-114370.004495.004370.004440.001990088474000
2017-01-104290.004475.004285.004435.0033200145864000
2017-01-064260.004300.004250.004285.002170092806500
2017-01-054340.004375.004250.004300.0033500144137000
2017-01-044500.004530.004215.004340.0058200254074000
2016-12-304525.004560.004500.004520.002100095283500
2016-12-294500.004525.004470.004525.001480066721500
2016-12-284595.004600.004410.004500.0035800161205000
2016-12-274740.004750.004680.004695.0028900136031500
2016-12-264670.004750.004655.004740.0049600233490500
2016-12-224500.004595.004500.004580.0030600139363500
2016-12-214500.004610.004495.004565.0066400301809000
2016-12-204525.004525.004470.004490.001680075569000
2016-12-194555.004595.004525.004550.0049600225430500
2016-12-164645.004660.004495.004550.0067000310162000
2016-12-154460.004650.004450.004645.0096000439678500
2016-12-144305.004330.004090.004330.00900038432000

   ※ 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