[7932 JQスタンダード] ニッピ 日足 時系列データ

[7932 JQスタンダード] ニッピ (その他製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-121290.001452.001247.001300.00145000191999000
2013-07-111217.001217.001170.001180.002500029764000
2013-07-101250.001285.001185.001187.0092000113984000
2013-07-091130.001192.001110.001192.003700042989000
2013-07-081126.001160.001110.001110.004000045124000
2013-07-051080.001250.001080.001156.003400039554000
2013-07-041030.001040.001009.001035.003200032812000
2013-07-031020.001035.001010.001030.001700017476000
2013-07-021008.001015.00990.001005.002600026020000
2013-07-01970.00999.00970.00989.001600015786000
2013-06-28890.00974.00890.00970.002900027391000
2013-06-27905.00920.00864.00920.003900034765000
2013-06-26940.00940.00890.00890.001600014675000
2013-06-25966.00966.00940.00940.0030002871000
2013-06-241020.001020.00993.00993.001600016065000
2013-06-21953.001025.00953.001025.001300012785000
2013-06-201001.001015.00983.001013.002300023028000
2013-06-191000.001008.00970.00993.004000039420000
2013-06-18939.00990.00939.00990.002000019046000
2013-06-17924.00940.00924.00930.00100009295000
2013-06-14953.00974.00940.00947.001200011479000
2013-06-13939.00939.00918.00922.004200038799000
2013-06-12990.001005.00989.001005.00100009914000
2013-06-111040.001060.001002.001002.001600016502000
2013-06-10995.001050.00995.001010.003200032275000
2013-06-07950.00955.00880.00955.007800071599000
2013-06-061130.001135.001031.001032.002500027494000
2013-06-051149.001152.001135.001135.001700019500000
2013-06-041146.001160.001088.001120.003400038056000
2013-06-031248.001280.001176.001176.001900023520000
2013-05-311243.001285.001243.001285.001400017692000
2013-05-301320.001320.001241.001241.002200028238000
2013-05-291301.001355.001301.001322.004500060110000
2013-05-281226.001293.001220.001293.003800047559000
2013-05-271301.001301.001280.001280.001100014262000
2013-05-241272.001330.001253.001330.002300029577000
2013-05-231370.001385.001261.001265.005200069409000
2013-05-221432.001432.001417.001419.00800011377000
2013-05-211480.001480.001420.001434.001600023052000
2013-05-201450.001450.001420.001439.003600051920000
2013-05-171405.001443.001379.001420.0084000119382000
2013-05-161450.001450.001313.001330.00107000147066000
2013-05-151653.001660.001511.001511.005600090607000
2013-05-141670.001715.001640.001653.003600060097000
2013-05-131790.001790.001639.001639.0060000101674000
2013-05-101722.001798.001701.001750.002700046803000
2013-05-091790.001836.001722.001722.003300059130000
2013-05-081885.001900.001830.001830.0071000133485000
2013-05-071856.001900.001852.001856.0078000146169000
2013-05-021836.001874.001836.001852.005100094679000
2013-05-011868.001984.001830.001835.00190000363819000
2013-04-301868.001868.001770.001860.003900071290000
2013-04-261865.001885.001801.001829.004900089986000
2013-04-251801.001890.001801.001865.00117000216902000
2013-04-241820.001840.001796.001796.005100092696000
2013-04-231800.001837.001782.001820.0076000137672000
2013-04-221776.001824.001763.001763.0070000125504000
2013-04-191740.001740.001688.001738.002800048170000
2013-04-181690.001733.001680.001713.002900049495000
2013-04-171657.001725.001631.001650.004800079671000
2013-04-161550.001628.001550.001627.002900046416000
2013-04-151615.001616.001578.001580.001300020747000
2013-04-121628.001668.001621.001622.002100034302000
2013-04-111711.001728.001650.001650.004600076889000
2013-04-101759.001780.001676.001678.0059000101511000
2013-04-091811.001830.001730.001759.0062000110054000
2013-04-081695.001840.001652.001840.0098000169621000
2013-04-051722.001734.001649.001658.0079000134551000
2013-04-041578.001610.001560.001610.002500039532000
2013-04-031525.001618.001525.001580.0066000104347000
2013-04-021500.001549.001402.001516.0070000104198000
2013-04-011766.001769.001466.001551.0085000133625000
2013-03-291780.001800.001680.001751.005100089734000
2013-03-281800.001870.001755.001780.0091000165524000
2013-03-271793.001870.001741.001840.0055000100233000
2013-03-261652.001825.001652.001800.0092000162955000
2013-03-251800.001800.001561.001701.00169000280685000
2013-03-221860.001880.001703.001832.00101000182294000
2013-03-211985.001985.001920.001940.0091000177868000
2013-03-191960.001998.001920.001959.00125000244891000
2013-03-181830.001960.001820.001918.00103000193608000
2013-03-151995.001995.001865.001910.00200000388207000
2013-03-141815.001999.001690.001996.00388000728165000
2013-03-131570.001845.001570.001789.00254000444236000
2013-03-121686.001719.001581.001650.00194000321505000
2013-03-111676.001726.001620.001726.00422000721202000
2013-03-081420.001490.001420.001426.00188000273006000
2013-03-071390.001475.001341.001420.00265000370885000
2013-03-061240.001390.001211.001390.00263000337180000
2013-03-051200.001270.001190.001240.00195000239606000
2013-03-041205.001208.001150.001185.00172000204240000
2013-03-011020.001160.001020.001148.00277000304259000
2013-02-281007.001015.00987.001000.002400024027000
2013-02-27995.001030.00980.00981.009200091652000
2013-02-261000.001040.00930.00965.00143000139862000
2013-02-25886.001017.00886.001008.009500091828000
2013-02-22873.00897.00873.00878.0080007070000
2013-02-21871.00885.00871.00885.0040003514000
2013-02-20899.00903.00880.00900.001400012483000
2013-02-19875.00900.00865.00900.001400012271000
2013-02-18865.00875.00860.00875.002800024242000
2013-02-15879.00898.00850.00865.002300020186000
2013-02-14862.00884.00862.00880.002000017528000
2013-02-13845.00860.00812.00850.003200026779000
2013-02-12853.00880.00816.00830.002600022006000
2013-02-08916.00916.00846.00846.004600040054000
2013-02-07982.00982.00895.00903.009300087486000
2013-02-06997.001030.00997.00997.005000050522000
2013-02-05987.001040.00987.00992.002100021305000
2013-02-041078.001080.00989.001013.006900071693000
2013-02-011085.001115.001062.001064.003100033829000
2013-01-311130.001140.001040.001100.005800063187000
2013-01-30973.001138.00973.001080.0099000105925000
2013-01-291120.001247.00980.00988.00278000317550000
2013-01-281060.001100.001010.001090.00161000171951000
2013-01-25990.001000.00970.00990.004200041358000
2013-01-24962.00990.00960.00980.006300061514000
2013-01-23880.001030.00860.00917.00155000149534000
2013-01-22900.00908.00870.00880.003600031846000
2013-01-21931.00931.00872.00902.007500067123000
2013-01-18972.00975.00928.00938.009300089270000
2013-01-171015.001035.00915.00945.00145000144102000
2013-01-161045.001055.00935.00990.00218000216386000
2013-01-15900.001039.00900.001039.00236000234445000
2013-01-11940.00948.00860.00889.00253000233822000
2013-01-10915.00915.00883.00915.00185000169154000
2013-01-09765.00765.00765.00765.001400010710000
2013-01-08659.00665.00652.00665.002100013818000
2013-01-07650.00660.00647.00651.001800011729000
2013-01-04658.00658.00646.00655.001800011694000
2012-12-28635.00650.00630.00638.003000019195000
2012-12-27619.00645.00615.00635.005200032469000
2012-12-26614.00620.00613.00614.002700016678000
2012-12-25609.00610.00598.00609.002700016355000
2012-12-21590.00610.00590.00599.003900023270000
2012-12-20615.00615.00610.00610.0040002451000
2012-12-19610.00610.00607.00607.0040002437000
2012-12-18610.00619.00610.00610.00120007362000
2012-12-17601.00605.00587.00605.00150009002000
2012-12-14613.00615.00603.00607.001900011554000
2012-12-13610.00610.00610.00610.0030001830000
2012-12-12610.00610.00610.00610.0020001220000
2012-12-11611.00611.00610.00610.0050003054000
2012-12-10616.00616.00615.00616.0030001847000
2012-12-07612.00619.00612.00615.00100006155000
2012-12-06610.00619.00610.00615.0060003689000
2012-12-05615.00615.00610.00610.0040002445000
2012-12-04616.00630.00606.00624.00160009932000
2012-12-03604.00620.00604.00618.002000012306000
2012-11-30586.00604.00586.00600.001700010153000
2012-11-29575.00585.00575.00585.00160009247000
2012-11-28568.00568.00568.00568.001000568000
2012-11-27558.00561.00553.00561.00100005566000
2012-11-26557.00557.00557.00557.0040002228000
2012-11-22551.00554.00551.00554.0040002209000
2012-11-2100
2012-11-20567.00567.00560.00560.0010600060080000
2012-11-19552.00560.00550.00560.0070003863000
2012-11-16554.00557.00554.00556.00100005552000
2012-11-15543.00559.00543.00559.0050002751000
2012-11-14550.00560.00550.00550.0040002210000
2012-11-13550.00550.00550.00550.001000550000
2012-11-12560.00560.00557.00557.0040002235000
2012-11-0900
2012-11-08571.00571.00571.00571.0060003426000
2012-11-07571.00571.00571.00571.0030001713000
2012-11-06576.00576.00576.00576.001000576000
2012-11-05565.00579.00565.00579.0080004568000
2012-11-02561.00561.00561.00561.0020001122000
2012-11-01560.00560.00560.00560.001000560000
2012-10-31558.00559.00558.00558.0070003907000
2012-10-30557.00557.00557.00557.0030001671000
2012-10-29559.00559.00559.00559.0020001118000
2012-10-26546.00546.00544.00544.0050002726000
2012-10-25556.00556.00556.00556.001000556000
2012-10-24551.00558.00545.00558.0070003872000
2012-10-23556.00556.00550.00551.0050002769000
2012-10-22560.00560.00560.00560.001000560000
2012-10-1900
2012-10-18560.00560.00556.00560.0030001676000
2012-10-17548.00565.00548.00560.00130007204000
2012-10-16545.00545.00545.00545.0050002725000
2012-10-1500
2012-10-12545.00545.00545.00545.001000545000
2012-10-11545.00545.00537.00537.0050002712000
2012-10-10537.00537.00536.00536.0020001073000
2012-10-0900
2012-10-05546.00554.00546.00546.0040002193000
2012-10-04550.00550.00550.00550.001000550000
2012-10-0300
2012-10-02545.00545.00545.00545.001000545000
2012-10-01541.00541.00535.00535.0020001076000
2012-09-28547.00547.00547.00547.001000547000
2012-09-27550.00555.00550.00555.0030001660000
2012-09-26541.00541.00541.00541.001000541000
2012-09-2500
2012-09-2400
2012-09-21547.00551.00547.00551.0030001649000
2012-09-20552.00552.00545.00545.0050002742000
2012-09-19550.00550.00550.00550.001000550000
2012-09-18547.00550.00546.00550.0030001643000
2012-09-14546.00552.00546.00548.0040002192000
2012-09-13540.00555.00540.00555.0050002759000
2012-09-12550.00550.00550.00550.001000550000
2012-09-11546.00546.00533.00533.0060003251000
2012-09-10546.00546.00546.00546.001000546000
2012-09-07554.00556.00554.00556.0030001665000
2012-09-06555.00555.00545.00545.0020001100000
2012-09-05555.00555.00555.00555.0020001110000
2012-09-04550.00555.00550.00555.0020001105000
2012-09-03560.00560.00559.00559.0030001679000
2012-08-31541.00555.00541.00555.0020001096000
2012-08-30551.00551.00551.00551.001000551000
2012-08-29560.00560.00560.00560.001000560000
2012-08-28562.00562.00560.00560.0050002804000
2012-08-27570.00570.00561.00562.0040002255000
2012-08-24560.00560.00560.00560.001000560000
2012-08-23567.00567.00567.00567.001000567000
2012-08-22561.00561.00561.00561.001000561000
2012-08-21564.00564.00561.00561.0050002810000
2012-08-20575.00575.00560.00565.0070003940000
2012-08-17559.00565.00559.00565.0040002253000
2012-08-16555.00559.00555.00559.0050002786000
2012-08-15557.00557.00557.00557.001000557000
2012-08-14558.00558.00557.00557.0030001672000
2012-08-1300
2012-08-1000
2012-08-0900
2012-08-08567.00567.00564.00564.0020001131000
2012-08-0700
2012-08-06561.00561.00561.00561.001000561000
2012-08-03562.00562.00560.00560.0020001122000
2012-08-02553.00569.00553.00569.0020001122000
2012-08-01572.00572.00572.00572.001000572000
2012-07-31572.00572.00572.00572.0020001144000
2012-07-30570.00580.00570.00575.0040002295000
2012-07-27560.00580.00560.00580.0040002280000
2012-07-26560.00560.00560.00560.001000560000
2012-07-25565.00565.00546.00546.0090005056000
2012-07-24560.00565.00545.00565.0050002782000
2012-07-23561.00567.00561.00565.0090005084000
2012-07-20577.00585.00577.00580.00130007549000
2012-07-19571.00572.00570.00572.0040002284000
2012-07-18575.00575.00575.00575.0050002875000
2012-07-17578.00578.00575.00575.00150008644000
2012-07-13575.00578.00575.00578.00120006907000
2012-07-12574.00574.00574.00574.0020001148000
2012-07-11568.00580.00568.00580.0050002876000
2012-07-1000
2012-07-09592.00592.00588.00588.0040002361000

   ※ 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