[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 
2017-11-214285.004285.004250.004275.00710030302000
2017-11-204265.004285.004245.004275.00740031573500
2017-11-174260.004280.004250.004265.00910038806000
2017-11-164215.004260.004210.004245.002090088436500
2017-11-154220.004220.004160.004190.001230051455000
2017-11-144230.004245.004220.004230.00430018206000
2017-11-134255.004265.004225.004230.00330014021000
2017-11-104215.004255.004210.004250.00570024063500
2017-11-094350.004375.004240.004240.0027100116155000
2017-11-084275.004305.004265.004305.00320013715000
2017-11-074280.004295.004260.004295.00340014554500
2017-11-064315.004315.004270.004295.00380016299000
2017-11-024305.004330.004290.004315.00610026304000
2017-11-014295.004330.004285.004300.00710030586000
2017-10-314300.004300.004265.004295.00540023162500
2017-10-304270.004300.004260.004300.00560023983000
2017-10-274245.004255.004235.004240.00320013589000
2017-10-264220.004255.004205.004220.00620026247000
2017-10-254210.004225.004190.004190.00430018105000
2017-10-244220.004245.004180.004205.00700029425000
2017-10-234275.004280.004220.004220.0020008494000
2017-10-204230.004235.004215.004215.00250010558000
2017-10-194250.004280.004230.004260.00530022552000
2017-10-184235.004265.004230.004230.0012005092500
2017-10-174270.004295.004225.004240.00520022113500
2017-10-164250.004280.004250.004265.0022009387000
2017-10-134285.004285.004240.004270.0023009794500
2017-10-124275.004320.004250.004250.00280011983000
2017-10-114260.004300.004245.004275.00830035531000
2017-10-104235.004270.004220.004220.00640027113000
2017-10-064275.004290.004260.004290.00540023095500
2017-10-054340.004350.004280.004300.00810034985000
2017-10-044320.004350.004275.004340.0026500114343000
2017-10-034160.004180.004140.004180.00590024521000
2017-10-024135.004175.004135.004155.0023009553000
2017-09-294120.004200.004120.004140.00690028741500
2017-09-284145.004150.004120.004120.00270011162000
2017-09-274100.004180.004100.004135.0017007013500
2017-09-26828.00830.00820.00822.00120009902000
2017-09-25836.00836.00833.00833.001400011677000
2017-09-22821.00836.00821.00836.002200018293000
2017-09-21826.00833.00825.00825.005000041412000
2017-09-20828.00829.00812.00812.002200018030000
2017-09-19807.00829.00807.00825.003400027933000
2017-09-15802.00811.00802.00805.002100016940000
2017-09-14804.00805.00802.00802.00120009639000
2017-09-13807.00808.00804.00804.003600029028000
2017-09-12810.00810.00806.00809.002400019411000
2017-09-11803.00808.00802.00808.0070005634000
2017-09-08801.00809.00801.00802.0060004831000
2017-09-07803.00814.00798.00810.003300026610000
2017-09-06796.00799.00790.00797.004100032531000
2017-09-05808.00809.00799.00800.004000032129000
2017-09-04818.00822.00807.00811.003900031738000
2017-09-01822.00828.00822.00823.002300018945000
2017-08-31818.00831.00818.00829.007200059343000
2017-08-30809.00820.00809.00816.002500020325000
2017-08-29809.00813.00804.00813.002300018596000
2017-08-28810.00811.00806.00806.002200017810000
2017-08-25794.00796.00792.00796.001800014273000
2017-08-24800.00800.00794.00794.0090007168000
2017-08-23799.00800.00795.00800.001300010380000
2017-08-22803.00806.00799.00799.00110008839000
2017-08-21801.00804.00801.00804.0030002406000
2017-08-18797.00801.00792.00801.001700013522000
2017-08-17798.00800.00795.00800.001500011970000
2017-08-16797.00800.00797.00799.0080006391000
2017-08-15800.00800.00795.00800.00120009584000
2017-08-14797.00797.00792.00792.001900015106000
2017-08-10808.00813.00800.00800.005400043607000
2017-08-09800.00809.00798.00800.004100032904000
2017-08-08798.00798.00792.00793.00110008737000
2017-08-07791.00800.00791.00795.001600012709000
2017-08-04788.00791.00788.00791.0020001579000
2017-08-03790.00793.00789.00790.001300010270000
2017-08-02790.00793.00790.00791.0090007120000
2017-08-01796.00798.00788.00789.002600020628000
2017-07-31796.00800.00796.00796.0030002392000
2017-07-28805.00805.00791.00795.003100024715000
2017-07-27806.00810.00804.00805.0080006447000
2017-07-26811.00811.00806.00806.001600012943000
2017-07-25809.00813.00809.00812.001600012970000
2017-07-24810.00814.00807.00809.0070005673000
2017-07-21804.00808.00803.00805.001600012884000
2017-07-20806.00806.00802.00802.00100008050000
2017-07-19803.00812.00803.00808.002300018569000
2017-07-18799.00800.00796.00800.00120009590000
2017-07-14796.00796.00796.00796.0040003184000
2017-07-13791.00796.00791.00796.002700021439000
2017-07-12794.00794.00791.00791.00100007931000
2017-07-11795.00796.00790.00790.00110008721000
2017-07-10791.00794.00791.00794.0040003173000
2017-07-07792.00792.00790.00790.002100016597000
2017-07-06797.00797.00793.00797.00100007958000
2017-07-05789.00796.00789.00796.002700021382000
2017-07-04788.00789.00785.00786.002600020456000
2017-07-03789.00794.00789.00794.0080006332000
2017-06-30790.00791.00783.00785.003000023649000
2017-06-29785.00793.00785.00791.002100016557000
2017-06-28790.00793.00786.00786.001400011044000
2017-06-27794.00794.00789.00790.002600020568000
2017-06-26793.00795.00793.00794.0090007147000
2017-06-23799.00799.00792.00796.002100016711000
2017-06-22797.00799.00795.00799.002400019107000
2017-06-21800.00800.00799.00799.004100032799000
2017-06-20801.00809.00800.00800.006500052445000
2017-06-19798.00805.00797.00803.002000016007000
2017-06-16798.00800.00790.00800.004200033348000
2017-06-15797.00797.00796.00796.0070005574000
2017-06-14795.00806.00795.00800.002100016761000
2017-06-13800.00800.00795.00795.0080006375000
2017-06-12800.00801.00796.00796.00100007993000
2017-06-09800.00806.00796.00800.00120009604000
2017-06-08800.00805.00798.00799.00110008808000
2017-06-07800.00808.00797.00797.00100008002000
2017-06-06806.00807.00796.00796.003600028880000
2017-06-05809.00812.00806.00806.002000016173000
2017-06-02830.00841.00819.00820.003500029095000
2017-06-01798.00822.00798.00819.004000032476000
2017-05-31793.00793.00791.00791.001300010302000
2017-05-30803.00803.00791.00793.002400019145000
2017-05-29811.00812.00802.00802.002000016164000
2017-05-26812.00815.00806.00807.001400011344000
2017-05-25810.00813.00810.00811.002100017020000
2017-05-24808.00809.00801.00801.001700013665000
2017-05-23810.00812.00803.00803.001500012115000
2017-05-22804.00808.00804.00808.0090007252000
2017-05-19801.00803.00801.00803.0070005609000
2017-05-18801.00804.00797.00801.003000024008000
2017-05-17820.00820.00801.00808.006300050872000
2017-05-16831.00832.00817.00826.00218000180147000
2017-05-15879.00879.00869.00875.002300020096000
2017-05-12879.00882.00875.00882.002100018421000
2017-05-11882.00886.00880.00880.001500013245000
2017-05-10879.00885.00876.00882.001700014979000
2017-05-09876.00880.00866.00879.003200027977000
2017-05-08861.00864.00858.00862.002800024101000
2017-05-02849.00850.00845.00850.004400037315000
2017-05-01845.00848.00845.00848.00110009301000
2017-04-28847.00848.00843.00843.002400020317000
2017-04-27863.00865.00843.00846.005600047571000
2017-04-26854.00865.00852.00863.001700014627000
2017-04-25841.00852.00840.00842.00140000117748000
2017-04-24853.00853.00837.00840.004800040522000
2017-04-21846.00853.00843.00853.001500012714000
2017-04-20855.00855.00838.00838.002900024427000
2017-04-19842.00842.00840.00842.001500012627000
2017-04-18842.00851.00840.00846.00100008451000
2017-04-17833.00834.00833.00834.001200010003000
2017-04-14835.00837.00832.00832.002300019199000
2017-04-13826.00835.00826.00835.001400011619000
2017-04-12840.00840.00828.00828.002200018331000
2017-04-11856.00856.00841.00845.002900024546000
2017-04-10865.00869.00860.00860.003400029411000
2017-04-07868.00870.00842.00850.003700031529000
2017-04-06876.00876.00854.00854.003300028569000
2017-04-05877.00884.00868.00875.004400038522000
2017-04-04895.00899.00870.00871.003600031904000
2017-04-03901.00902.00895.00895.001800016204000
2017-03-31901.00903.00899.00901.003500031513000
2017-03-30901.00902.00901.00901.001400012615000
2017-03-29901.00905.00901.00902.002200019859000
2017-03-28899.00909.00899.00903.003000027087000
2017-03-27905.00905.00890.00899.004300038634000
2017-03-24898.00907.00898.00901.002700024341000
2017-03-23892.00902.00892.00901.004100036770000
2017-03-22908.00908.00890.00890.004400039572000
2017-03-21905.00909.00904.00909.001700015400000
2017-03-17918.00923.00904.00904.005400049301000
2017-03-16900.00914.00900.00913.002800025424000
2017-03-15909.00909.00900.00901.002700024375000
2017-03-14912.00912.00905.00908.002800025447000
2017-03-13928.00928.00908.00917.004000036771000
2017-03-10937.00940.00928.00928.002800026108000
2017-03-09937.00937.00923.00937.003800035364000
2017-03-08932.00940.00932.00939.002300021539000
2017-03-07927.00939.00926.00938.003700034458000
2017-03-06932.00932.00926.00927.002400022309000
2017-03-03933.00934.00925.00932.003200029701000
2017-03-02958.00958.00925.00935.00126000118478000
2017-03-01937.00945.00925.00943.005400050425000
2017-02-28950.00950.00924.00928.0010200095557000
2017-02-27910.00942.00908.00942.00138000126930000
2017-02-24900.00907.00900.00905.003600032541000
2017-02-23897.00903.00897.00900.00100008989000
2017-02-22893.00903.00890.00897.003600032258000
2017-02-21896.00900.00888.00898.003000026862000
2017-02-20906.00906.00894.00900.002800025162000
2017-02-17900.00915.00900.00906.002600023568000
2017-02-16894.00924.00894.00914.007700069911000
2017-02-15887.00897.00887.00895.003500031233000
2017-02-14888.00893.00885.00885.004100036420000
2017-02-13890.00890.00874.00885.005000044105000
2017-02-10893.00897.00890.00891.00141000125672000
2017-02-09885.00901.00882.00893.00188000167527000
2017-02-08859.00882.00856.00882.007900068729000
2017-02-07849.00859.00849.00859.001500012818000
2017-02-06854.00859.00845.00854.003800032356000
2017-02-03842.00849.00839.00845.002900024460000
2017-02-02856.00858.00842.00842.005000042564000
2017-02-01856.00856.00848.00849.003100026382000
2017-01-31830.00870.00830.00856.00140000119413000
2017-01-30835.00835.00830.00830.001300010827000
2017-01-27831.00837.00831.00836.003300027531000
2017-01-26828.00834.00825.00831.003300027401000
2017-01-25826.00826.00818.00824.002900023798000
2017-01-24828.00828.00820.00824.001500012355000
2017-01-23820.00828.00819.00828.001700014005000
2017-01-20816.00820.00814.00818.002400019565000
2017-01-19813.00819.00813.00814.001900015473000
2017-01-18803.00818.00800.00814.002200017800000
2017-01-17813.00814.00800.00803.007100057267000
2017-01-16823.00823.00811.00813.004800039216000
2017-01-13826.00826.00822.00823.004200034573000
2017-01-12830.00831.00824.00826.003100025647000
2017-01-11832.00835.00828.00832.004400036568000
2017-01-10833.00833.00829.00832.002800023262000
2017-01-06838.00838.00829.00829.003600029994000
2017-01-05833.00836.00831.00835.003500029181000
2017-01-04838.00839.00831.00831.003000025008000
2016-12-30822.00829.00821.00827.003500028866000
2016-12-29827.00830.00823.00826.003800031398000
2016-12-28833.00833.00829.00830.001900015778000
2016-12-27830.00833.00830.00833.001600013308000
2016-12-26830.00831.00824.00830.004500037269000
2016-12-22834.00834.00827.00833.004200034848000
2016-12-21829.00838.00829.00830.002900024150000
2016-12-20827.00831.00824.00829.008000066161000
2016-12-19828.00834.00824.00834.004300035615000
2016-12-16846.00846.00831.00837.003200026732000
2016-12-15834.00842.00831.00842.002900024193000
2016-12-14838.00841.00834.00834.002300019248000
2016-12-13840.00844.00834.00834.001500012581000
2016-12-12855.00855.00841.00841.002400020296000
2016-12-09845.00845.00838.00840.003200026891000
2016-12-08844.00849.00839.00839.004100034598000
2016-12-07852.00852.00837.00844.003300027881000
2016-12-06854.00855.00849.00852.002300019588000
2016-12-05853.00857.00847.00857.002500021280000
2016-12-02869.00869.00848.00850.003100026503000
2016-12-01871.00871.00866.00869.002000017370000
2016-11-30873.00874.00864.00871.002100018246000
2016-11-29867.00874.00864.00874.002200019104000
2016-11-28852.00870.00848.00867.004800041148000
2016-11-25880.00880.00849.00852.00124000106929000
2016-11-24897.00897.00880.00884.004700041550000
2016-11-22896.00898.00881.00897.006100054297000
2016-11-21889.00900.00886.00900.006000053692000
2016-11-18861.00889.00861.00889.0010500092076000
2016-11-17850.00859.00843.00859.004800040874000

   ※ 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