[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 
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
2016-11-16846.00850.00844.00850.004800040680000
2016-11-15856.00856.00840.00853.007000059345000
2016-11-14846.00861.00846.00861.009500080994000
2016-11-11837.00840.00832.00838.007300061018000
2016-11-10844.00846.00830.00834.008300069542000
2016-11-09832.00845.00782.00826.00280000228735000
2016-11-08836.00850.00829.00831.008900074800000
2016-11-07845.00854.00830.00836.0011000092452000
2016-11-04860.00872.00829.00837.00480000408562000
2016-11-02806.00818.00803.00815.00144000116817000
2016-11-01800.00807.00795.00807.006000048134000
2016-10-31791.00807.00790.00806.008000064026000
2016-10-28781.00789.00781.00789.002600020388000
2016-10-27782.00790.00780.00786.005900046288000
2016-10-26767.00783.00766.00783.004700036404000
2016-10-25766.00773.00765.00768.003400026117000
2016-10-24763.00772.00763.00764.004500034538000
2016-10-21760.00765.00755.00762.005700043388000
2016-10-20762.00769.00762.00766.003000022948000
2016-10-19776.00776.00760.00762.005600042963000
2016-10-18761.00767.00759.00761.003700028219000
2016-10-17767.00767.00759.00759.0060004578000
2016-10-14753.00757.00752.00756.0080006039000
2016-10-13753.00760.00750.00753.005200039169000
2016-10-12767.00767.00749.00750.003300025093000
2016-10-11763.00776.00763.00768.002400018498000
2016-10-07761.00765.00761.00763.001600012191000
2016-10-06768.00768.00761.00761.0050003817000
2016-10-05766.00766.00761.00763.002500019087000
2016-10-04757.00764.00754.00764.002400018205000
2016-10-03751.00758.00751.00753.0090006795000
2016-09-30758.00763.00747.00749.004200031713000
2016-09-29765.00770.00760.00761.007200055225000
2016-09-28748.00765.00743.00765.004800036173000
2016-09-27747.00750.00735.00748.005400040198000
2016-09-26751.00755.00743.00748.004600034480000
2016-09-23745.00754.00741.00754.003000022401000
2016-09-21725.00743.00725.00743.002500018312000
2016-09-20733.00744.00712.00725.007900057625000
2016-09-16754.00757.00734.00737.009600071606000
2016-09-15783.00783.00754.00762.0010400079613000
2016-09-14798.00800.00789.00789.004800038126000
2016-09-13790.00812.00788.00809.009000071978000
2016-09-12777.00783.00771.00782.004900037998000
2016-09-09779.00788.00779.00788.004600036029000
2016-09-08780.00781.00774.00779.001900014781000
2016-09-07766.00790.00761.00780.006900053680000
2016-09-06768.00768.00760.00766.002100016060000
2016-09-05761.00768.00751.00768.002500018953000
2016-09-02757.00763.00756.00758.00110008359000
2016-09-01760.00765.00752.00760.006600050004000
2016-08-31766.00768.00761.00766.003800029067000
2016-08-30768.00781.00763.00766.006100047162000
2016-08-29758.00782.00750.00777.009100069747000
2016-08-26755.00758.00735.00751.007300054586000
2016-08-25744.00758.00744.00755.005700042760000
2016-08-24741.00746.00737.00741.006000044464000
2016-08-23740.00741.00730.00741.002800020641000
2016-08-22724.00739.00724.00738.002500018319000
2016-08-19724.00732.00724.00729.002700019635000
2016-08-18725.00730.00724.00726.001900013810000
2016-08-17720.00727.00720.00722.002300016642000
2016-08-16719.00736.00719.00723.004700034187000
2016-08-15717.00718.00713.00716.002300016458000
2016-08-12705.00717.00704.00717.002500017758000
2016-08-10701.00707.00700.00704.001500010562000
2016-08-09706.00706.00700.00702.002700018948000
2016-08-08723.00723.00700.00707.004300030488000
2016-08-05711.00730.00708.00710.008200058885000
2016-08-04722.00745.00705.00720.00332000239692000
2016-08-03670.00678.00670.00677.00100006752000
2016-08-02678.00680.00674.00680.0070004737000
2016-08-01667.00679.00665.00678.00110007399000
2016-07-29672.00673.00657.00671.004800031943000
2016-07-28680.00680.00672.00672.00130008777000
2016-07-27682.00687.00680.00680.001800012283000
2016-07-26676.00679.00670.00677.001800012148000
2016-07-25680.00682.00676.00676.001500010195000
2016-07-22679.00681.00676.00678.00140009497000
2016-07-21682.00682.00672.00676.002600017595000
2016-07-20682.00687.00678.00679.004700031993000
2016-07-19700.00700.00687.00691.004800033296000
2016-07-15671.00700.00665.00698.0011600079240000
2016-07-14673.00678.00668.00671.004100027559000
2016-07-13688.00688.00673.00673.004300029245000
2016-07-12678.00684.00671.00678.002900019650000
2016-07-11665.00674.00665.00669.002500016723000
2016-07-08669.00669.00645.00655.005400035276000
2016-07-07679.00679.00671.00671.00110007410000
2016-07-06665.00680.00657.00680.005000033315000
2016-07-05682.00682.00670.00674.002400016154000
2016-07-04671.00688.00671.00678.004600031270000
2016-07-01674.00675.00671.00671.0090006056000
2016-06-30680.00681.00666.00666.004500030401000
2016-06-29654.00676.00654.00668.007100047119000
2016-06-28642.00664.00636.00657.007500048672000
2016-06-27638.00659.00638.00652.008400054482000
2016-06-24689.00689.00616.00640.00227000145697000
2016-06-23685.00685.00671.00676.005200035188000
2016-06-22693.00700.00676.00686.007300050259000
2016-06-21701.00719.00690.00706.00178000125197000
2016-06-20666.00685.00666.00675.005900039747000
2016-06-17660.00676.00658.00666.006600043933000
2016-06-16664.00665.00642.00651.00176000114608000
2016-06-15657.00682.00654.00674.0010600070746000
2016-06-14690.00697.00654.00663.00262000176487000
2016-06-13726.00726.00693.00700.00175000123482000
2016-06-10762.00769.00739.00740.00135000101369000
2016-06-09774.00782.00756.00760.00249000191437000
2016-06-08840.00847.00757.00779.00815000655865000
2016-06-07760.00790.00726.00790.00585000449396000
2016-06-06690.00694.00687.00690.004500031055000
2016-06-03702.00703.00696.00703.003800026601000
2016-06-02697.00716.00693.00702.0010800075695000
2016-06-01720.00723.00697.00705.008600060863000
2016-05-31712.00727.00705.00721.008200058792000
2016-05-30696.00708.00692.00702.005700039895000
2016-05-27695.00699.00685.00689.005100035363000
2016-05-26694.00703.00680.00695.0010400071770000
2016-05-25704.00707.00694.00696.005900041187000
2016-05-24711.00713.00693.00698.008600060402000
2016-05-23700.00710.00690.00709.007600053163000
2016-05-20677.00693.00671.00686.0011000075018000
2016-05-19690.00703.00666.00677.00317000215965000
2016-05-18721.00729.00676.00686.00265000184541000
2016-05-17711.00738.00702.00733.00184000132519000
2016-05-16790.00790.00726.00726.00258000196258000
2016-05-13796.00806.00788.00801.008600068276000
2016-05-12810.00829.00790.00806.0012200098785000
2016-05-11782.00830.00782.00810.00146000118180000
2016-05-10797.00799.00776.00788.008100063499000
2016-05-09800.00809.00778.00796.005900046676000
2016-05-06799.00811.00794.00804.009500076241000
2016-05-02789.00803.00780.00790.00161000127190000
2016-04-28832.00858.00803.00834.00178000148321000
2016-04-27801.00849.00777.00831.00278000225586000
2016-04-26831.00862.00767.00804.00825000672223000
2016-04-25973.00979.00898.00898.00653000613381000
2016-04-22964.001011.00942.001009.00881000860806000
2016-04-21924.00978.00888.00978.0012980001204783000
2016-04-20913.00913.00892.00913.00782000713323000
2016-04-19673.00763.00673.00763.00243000175315000
2016-04-18666.00666.00651.00663.003800025045000
2016-04-15660.00679.00655.00674.005300035357000
2016-04-14639.00675.00639.00670.007400048754000
2016-04-13642.00643.00629.00639.003900024851000
2016-04-12623.00640.00617.00630.0010800067603000
2016-04-11621.00621.00605.00613.004300026263000
2016-04-08604.00619.00603.00611.004900029869000
2016-04-07609.00622.00605.00611.003700022551000
2016-04-06610.00614.00609.00611.003400020780000
2016-04-05627.00627.00613.00614.004600028405000
2016-04-04634.00639.00626.00627.003800024012000
2016-04-01651.00652.00641.00642.002400015528000
2016-03-31658.00660.00653.00656.003400022371000
2016-03-30657.00674.00651.00655.009700064341000
2016-03-29651.00660.00648.00660.002100013754000
2016-03-28662.00664.00657.00661.00130008603000
2016-03-25661.00665.00661.00662.0060003976000
2016-03-24661.00661.00655.00661.00120007920000
2016-03-23664.00667.00660.00660.002200014611000
2016-03-22653.00657.00653.00657.0050003275000
2016-03-18666.00666.00655.00657.00110007227000
2016-03-17656.00672.00655.00656.003100020440000
2016-03-16674.00674.00656.00665.005100033706000
2016-03-15688.00690.00663.00665.003000020412000
2016-03-14635.00700.00635.00690.006900045908000
2016-03-11625.00626.00621.00621.005700035542000
2016-03-10628.00630.00622.00623.008400052645000
2016-03-09628.00630.00620.00626.003200020005000
2016-03-08640.00641.00630.00633.002600016496000
2016-03-07626.00641.00626.00634.002500015845000
2016-03-04626.00627.00623.00623.004500028095000
2016-03-03626.00626.00623.00623.004400027536000
2016-03-02620.00630.00620.00626.001900011853000
2016-03-01619.00619.00617.00617.00120007413000
2016-02-29617.00620.00617.00619.00120007420000
2016-02-26627.00627.00620.00620.002200013651000
2016-02-25611.00621.00611.00619.003700022838000
2016-02-24615.00621.00615.00621.0060003714000
2016-02-23630.00630.00605.00610.001700010485000
2016-02-22619.00630.00619.00630.00120007477000
2016-02-19620.00629.00620.00629.0070004349000
2016-02-18621.00630.00620.00620.00100006221000
2016-02-17615.00620.00615.00620.00100006165000
2016-02-16612.00631.00612.00622.00120007481000
2016-02-15622.00622.00602.00622.001700010548000
2016-02-12593.00607.00580.00592.005400031983000
2016-02-10650.00650.00620.00623.002700017089000
2016-02-09654.00658.00638.00639.002400015570000
2016-02-08660.00676.00659.00672.00100006653000
2016-02-05667.00672.00657.00660.003100020570000
2016-02-04680.00683.00668.00668.001900012887000
2016-02-03670.00670.00662.00662.00100006654000
2016-02-02688.00688.00670.00673.001700011508000
2016-02-01693.00693.00675.00677.002600017719000
2016-01-29665.00680.00662.00673.003900026065000
2016-01-28682.00689.00676.00680.00100006822000
2016-01-27654.00685.00654.00682.003600024299000
2016-01-26644.00674.00642.00653.004800031579000
2016-01-25649.00650.00642.00642.003100020041000
2016-01-22625.00633.00610.00630.008700053957000
2016-01-21625.00635.00616.00616.006700041986000
2016-01-20646.00646.00628.00628.003500022299000
2016-01-19645.00650.00644.00646.002700017462000
2016-01-18655.00655.00644.00646.003900025357000
2016-01-15672.00679.00670.00670.001600010760000
2016-01-14674.00678.00663.00676.003500023477000
2016-01-13677.00691.00677.00683.002400016415000
2016-01-12693.00693.00673.00675.003900026646000
2016-01-08686.00695.00686.00695.002200015212000
2016-01-07708.00708.00691.00698.001800012571000
2016-01-06703.00703.00698.00698.002100014709000
2016-01-05703.00704.00698.00698.002000014025000
2016-01-04715.00715.00705.00705.0060004247000
2015-12-30702.00714.00702.00711.002700019040000
2015-12-29699.00704.00691.00698.002100014644000
2015-12-28688.00699.00685.00699.002300015918000
2015-12-25693.00693.00682.00688.00172000118661000
2015-12-24702.00705.00697.00697.004500031579000
2015-12-22705.00710.00702.00702.0010400073358000
2015-12-21710.00713.00703.00706.003200022607000
2015-12-18716.00720.00710.00715.005400038617000
2015-12-17720.00721.00715.00717.004900035230000
2015-12-16721.00722.00718.00721.003200023035000
2015-12-15716.00733.00715.00725.005200037400000
2015-12-14716.00717.00711.00716.003000021434000
2015-12-11723.00723.00719.00720.004900035319000
2015-12-10724.00725.00720.00723.002400017332000
2015-12-09727.00728.00724.00727.002200015973000
2015-12-08730.00733.00727.00727.001700012410000
2015-12-07735.00735.00728.00730.002400017569000
2015-12-04729.00731.00722.00722.002500018158000
2015-12-03740.00742.00729.00734.001800013261000
2015-12-02725.00745.00725.00742.005600041103000
2015-12-01733.00733.00725.00727.003200023368000
2015-11-30720.00723.00718.00718.001900013684000
2015-11-27722.00722.00717.00722.0060004319000

   ※ 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