[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 
2016-12-084225.004260.004225.004250.00500021226000
2016-12-074210.004265.004200.004240.001820077130000
2016-12-064165.004250.004165.004230.00820034525000
2016-12-054165.004195.004160.004165.00920038482500
2016-12-024230.004270.004175.004220.002070087567500
2016-12-014185.004250.004170.004230.00880036966500
2016-11-304200.004235.004110.004200.0027200113659500
2016-11-294250.004345.004225.004245.002230095262500
2016-11-284255.004265.004185.004250.00800033902500
2016-11-254330.004395.004240.004310.0027800120004000
2016-11-244315.004390.004300.004330.001270055178000
2016-11-224205.004325.004185.004290.001020043461500
2016-11-214220.004235.004160.004205.00460019284000
2016-11-184160.004245.004160.004220.00850035617000
2016-11-174125.004200.004125.004160.001030043006000
2016-11-164125.004230.004075.004195.001770073822500
2016-11-154040.004095.003990.004065.001440058376000
2016-11-143950.004045.003885.004045.00980039150500
2016-11-113880.003950.003855.003935.00720028133500
2016-11-103815.003845.003750.003845.00380014538500
2016-11-093800.003850.003690.003700.002230084282000
2016-11-083800.003800.003745.003785.00370013970000
2016-11-073795.003830.003790.003800.00710026986000
2016-11-043800.003850.003795.003835.001660063273500
2016-11-023800.003840.003800.003800.00700026636000
2016-11-013755.003800.003755.003795.00620023457500
2016-10-313745.003775.003745.003755.0025009381000
2016-10-283760.003775.003720.003755.001020038264500
2016-10-273720.003770.003720.003760.00620023194500
2016-10-263735.003745.003720.003720.0018006711500
2016-10-253710.003745.003710.003745.00960035812000
2016-10-243680.003720.003680.003705.001420052500500
2016-10-213705.003705.003655.003680.00720026476500
2016-10-203690.003705.003655.003695.00640023516000
2016-10-193715.003715.003685.003690.0018006643500
2016-10-183655.003700.003645.003675.001000036691000
2016-10-173670.003715.003660.003680.002690098955500
2016-10-143650.003670.003615.003660.001080039428000
2016-10-133650.003665.003620.003650.00730026581500
2016-10-123660.003660.003635.003640.0018006563000
2016-10-113605.003655.003585.003635.001150041734000
2016-10-073630.003665.003625.003635.001030037450000
2016-10-063665.003665.003620.003625.00450016351000
2016-10-053665.003665.003605.003640.00690025091000
2016-10-043630.003630.003570.003600.00950034168000
2016-10-033675.003685.003610.003630.00430015707500
2016-09-303660.003680.003615.003675.00900032939500
2016-09-293625.003720.003620.003660.001280046790000
2016-09-283640.003640.003605.003625.00520018874500
2016-09-273595.003645.003570.003610.001700061243500
2016-09-263670.003670.003580.003595.00320011584000
2016-09-233695.003700.003650.003670.001210044524500
2016-09-213755.003755.003695.003710.001350050045000
2016-09-203700.003740.003700.003720.002250083589000
2016-09-163720.003775.003700.003725.001000037305000
2016-09-153670.003730.003630.003695.001820066751500
2016-09-143695.003735.003620.003670.001710062980500
2016-09-133735.003755.003710.003720.001510056389000
2016-09-123730.003785.003705.003735.001460054784500
2016-09-093720.003835.003700.003730.0039400147072000
2016-09-083780.003780.003720.003720.001000037460500
2016-09-073760.003805.003750.003780.00490018492500
2016-09-063775.003800.003770.003780.001050039731000
2016-09-053750.003840.003740.003820.002210083661500
2016-09-023750.003785.003730.003745.00880033087000
2016-09-013730.003730.003705.003715.00650024159000
2016-08-313700.003780.003700.003740.001650061774000
2016-08-303670.003720.003670.003710.00950035227500
2016-08-293670.003715.003670.003700.001180043670000
2016-08-263665.003685.003635.003665.001100040293000
2016-08-253675.003700.003650.003665.001980072604000
2016-08-243650.003740.003650.003720.002070076449000
2016-08-233675.003710.003645.003650.0031400115010500
2016-08-223655.003695.003650.003670.002320084950500
2016-08-193650.003705.003635.003655.0046300169426000
2016-08-183630.003710.003600.003660.002320085106000
2016-08-173595.003655.003580.003630.001580057163500
2016-08-163660.003665.003610.003630.001940070569000
2016-08-153615.003665.003600.003630.001670060725000
2016-08-123550.003690.003550.003670.00930033790000
2016-08-103610.003795.003575.003620.0040100147857000
2016-08-093545.003730.003520.003670.0057900211196500
2016-08-083470.003580.003455.003545.0038000134369000
2016-08-053425.003540.003300.003480.0035100121267500
2016-08-043495.003575.003450.003510.002110073895500
2016-08-033560.003575.003470.003520.001330047048500
2016-08-023525.003585.003525.003560.0028700102190000
2016-08-013475.003530.003475.003525.001210042417500
2016-07-293500.003535.003435.003535.001570054996500
2016-07-283500.003525.003440.003510.002490087315500
2016-07-273520.003550.003500.003545.001340047324500
2016-07-263615.003645.003550.003590.002370085117000
2016-07-253520.003580.003505.003560.002220078834500
2016-07-223500.003555.003470.003520.002480087184000
2016-07-213435.003665.003435.003555.002360083651000
2016-07-203410.003460.003400.003435.001100037774000
2016-07-193395.003450.003370.003415.002040069385500
2016-07-153365.003460.003360.003440.002580088424500
2016-07-143280.003300.003275.003295.002100068935500
2016-07-133275.003285.003270.003280.001320043275500
2016-07-123215.003320.003215.003250.0063900206858000
2016-07-113075.003205.003075.003140.003130098214500
2016-07-083015.003175.003015.003090.0044200135936500
2016-07-073025.003050.003015.003015.0036000108877500
2016-07-063100.003210.003015.003015.0041200126463000
2016-07-053165.003230.003095.003170.0039200124087000
2016-07-043075.003210.003060.003160.0046600144863000
2016-07-013025.003090.003020.003075.0043800133708500
2016-06-302993.003065.002993.003025.002440073835000
2016-06-292938.003000.002867.002943.0096200280247700
2016-06-283150.003155.002954.002972.0054400165985300
2016-06-273195.003220.003155.003180.002220070854000
2016-06-243330.003380.003200.003230.0035900118165500
2016-06-233300.003360.003285.003325.001100036593500
2016-06-223310.003410.003285.003335.001780059364500
2016-06-213320.003390.003300.003310.0033500111161000
2016-06-203300.003415.003265.003295.001640054277000
2016-06-173350.003370.003275.003290.001080035697500
2016-06-163450.003450.003300.003300.001650055675000
2016-06-153470.003470.003435.003450.001180040820500
2016-06-143470.003470.003415.003435.001320045291000
2016-06-133420.003475.003415.003470.002210076153500
2016-06-103440.003480.003440.003455.00850029370500
2016-06-093440.003475.003415.003440.001480050971500
2016-06-083520.003535.003440.003440.0036100125574500
2016-06-073600.003600.003570.003590.00500017910500
2016-06-063610.003630.003540.003575.001670059663500
2016-06-033775.003780.003665.003700.002340087194000
2016-06-023720.003720.003630.003720.001690062381500
2016-06-013805.003805.003720.003720.00820030886500
2016-05-313785.003820.003720.003805.0045000170696000
2016-05-303770.003810.003700.003795.002640099869500
2016-05-273645.003660.003615.003630.00770027983000
2016-05-263720.003720.003615.003630.001230044800500
2016-05-253690.003715.003660.003695.00930034315500
2016-05-243660.003720.003660.003690.002270083833000
2016-05-233600.003675.003590.003645.0028800104535000
2016-05-203645.003645.003550.003555.001690060501500
2016-05-193660.003660.003600.003600.001060038325500
2016-05-183665.003665.003570.003600.00770027835500
2016-05-173600.003625.003590.003620.00960034597000
2016-05-163560.003665.003550.003615.0030500110370500
2016-05-133550.003650.003550.003560.0038600138335500
2016-05-123510.003635.003490.003565.001870066641500
2016-05-113550.003610.003525.003580.0032100114345500
2016-05-103530.003575.003485.003550.002430085696500
2016-05-093505.003610.003500.003560.001220043068500
2016-05-063505.003605.003475.003555.002170076537000
2016-05-023525.003570.003410.003505.0039000134642500
2016-04-283520.003595.003485.003525.00990034907500
2016-04-273530.003595.003450.003490.002060072600500
2016-04-263655.003725.003600.003600.001250045600000
2016-04-253715.003760.003680.003700.00600022297000
2016-04-223700.003845.003620.003800.0030500114974000
2016-04-213680.003720.003655.003680.00790029028500
2016-04-203680.003695.003650.003680.001430052644500
2016-04-193510.003620.003460.003565.002080073914000
2016-04-183465.003470.003415.003455.001000034444000
2016-04-153420.003515.003420.003495.00760026432000
2016-04-143445.003575.003410.003550.0046400162259500
2016-04-133400.003400.003295.003320.0065900220326000
2016-04-123290.003435.003290.003345.002060068984000
2016-04-113330.003350.003290.003295.001340044255500
2016-04-083390.003415.003310.003335.0031200104456500
2016-04-073460.003460.003365.003395.0033100113444500
2016-04-063490.003515.003450.003460.002190076019000
2016-04-053590.003595.003500.003520.002140075887000
2016-04-043610.003630.003570.003590.001490053703500
2016-04-013630.003630.003515.003555.002280081130000
2016-03-313615.003670.003575.003575.002240080958500
2016-03-303610.003645.003600.003615.002260081707500
2016-03-293580.003655.003580.003610.0029200105374500
2016-03-283600.003600.003560.003585.0040800145944500
2016-03-253645.003670.003605.003620.002020073421500
2016-03-243650.003690.003635.003660.002390087630000
2016-03-233690.003695.003645.003655.002410088466000
2016-03-223685.003705.003650.003690.00990036395000
2016-03-183650.003650.003560.003630.0028600103048500
2016-03-173680.003700.003665.003670.001830067371500
2016-03-163660.003685.003610.003670.001510054979000
2016-03-153650.003685.003610.003660.001390050814000
2016-03-143660.003700.003610.003655.002300084141000
2016-03-113650.003725.003615.003660.002580094742000
2016-03-103585.003655.003580.003625.002350085118500
2016-03-093620.003670.003550.003585.0056500202804000
2016-03-083800.003820.003640.003670.002340086650500
2016-03-073850.003885.003815.003850.001950075014500
2016-03-043730.003940.003660.003850.0059500226974000
2016-03-033635.003690.003600.003660.0045500165882500
2016-03-023800.003800.003580.003620.0062200227082000
2016-03-013890.003890.003715.003770.001800068035500
2016-02-294000.004070.003745.003915.0035200136278500
2016-02-264170.004290.004010.004015.001750071989000
2016-02-254195.004375.004185.004310.002180092955500
2016-02-244180.004295.004125.004180.001410059431500
2016-02-234255.004275.004135.004135.00980041216500
2016-02-224290.004305.004220.004255.00450019214500
2016-02-194375.004390.004260.004290.00480020851000
2016-02-184230.004355.004205.004330.001540066186000
2016-02-174220.004220.004100.004130.002300095434500
2016-02-164200.004275.004100.004100.002130089169000
2016-02-154320.004320.004195.004235.001300055048000
2016-02-124250.004255.004175.004180.001370057984500
2016-02-104350.004350.004255.004320.0024900107178000
2016-02-094200.004385.004200.004350.001100047424000
2016-02-084500.004500.004230.004410.0025300110158000
2016-02-054595.004635.004435.004500.00810036759000
2016-02-044605.004625.004505.004600.001950089517500
2016-02-034680.004680.004600.004635.001290059781500
2016-02-024690.004700.004665.004680.00970045430000
2016-02-014660.004740.004660.004690.001570073570000
2016-01-294640.004705.004600.004700.001800083527500
2016-01-284680.004680.004610.004650.00730033927000
2016-01-274565.004690.004555.004680.001590073210000
2016-01-264490.004580.004490.004535.001420064565500
2016-01-254495.004650.004470.004640.0030100137645500
2016-01-224490.004510.004400.004430.0023800106068000
2016-01-214530.004590.004500.004535.0032600148164000
2016-01-204690.004690.004590.004600.0041700193283500
2016-01-194690.004700.004630.004690.00540025254500
2016-01-184675.004725.004650.004690.0035700167490500
2016-01-154680.004730.004680.004700.00960045135500
2016-01-144620.004715.004440.004660.0043100195286000
2016-01-134720.004765.004675.004730.0023100108807000
2016-01-124615.004730.004560.004725.0035900168385500
2016-01-084565.004620.004555.004615.001080049698500
2016-01-074575.004750.004575.004630.0024400112998000
2016-01-064695.004740.004630.004715.001450068130500
2016-01-054710.004730.004665.004695.001800084524000
2016-01-044705.004750.004680.004705.00880041453500
2015-12-304680.004770.004615.004705.001510070849000
2015-12-294630.004735.004595.004710.001030048230500
2015-12-284535.004630.004440.004630.00870039736500
2015-12-254620.004665.004560.004595.001370063012000
2015-12-244745.004770.004645.004645.00890041887500
2015-12-224675.004810.004665.004775.0026600126887000
2015-12-214790.004795.004690.004725.001230058213500
2015-12-184740.004900.004740.004815.0040800195982500
2015-12-174700.004795.004700.004765.0021800103798000
2015-12-164660.004680.004590.004630.0044100203997000
2015-12-154695.004710.004660.004680.0045900214881500
2015-12-144650.004745.004650.004715.0049200231517000
2015-12-114750.004800.004750.004790.0046300220957000
2015-12-104650.004745.004650.004730.0034800163867000
2015-12-094605.004735.004605.004720.0043800205026000
2015-12-084555.004625.004530.004605.0036900169521000
2015-12-074515.004605.004515.004555.0021900100227000
2015-12-044450.004495.004425.004495.0023700105814500
2015-12-034440.004470.004440.004450.001450064550500
2015-12-024420.004490.004420.004440.001110049293000

   ※ 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