[9408 JQスタンダード] 新潟放 日足 時系列データ

[9408 JQスタンダード] 新潟放 (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12471.00471.00467.00470.001500704200
2013-07-11468.00470.00463.00470.0060002804500
2013-07-10473.00473.00463.00468.0026001215600
2013-07-09470.00475.00457.00475.0050002331200
2013-07-08475.00478.00470.00470.0033001563500
2013-07-05472.00473.00470.00473.0035001649800
2013-07-04470.00470.00466.00469.001900892100
2013-07-03473.00473.00464.00466.0077003598400
2013-07-02480.00480.00457.00465.002530011679400
2013-07-01481.00483.00478.00480.00700336500
2013-06-28485.00485.00481.00481.00600290500
2013-06-27475.00481.00475.00481.0020095600
2013-06-26485.00495.00480.00491.001700823000
2013-06-25484.00495.00484.00493.001300632700
2013-06-24495.00501.00485.00501.0023001129800
2013-06-21499.00500.00496.00500.00800398900
2013-06-20502.00505.00496.00504.001800903900
2013-06-19500.00506.00500.00506.001200601200
2013-06-18500.00510.00500.00510.00700351000
2013-06-17475.00493.00475.00493.00700338900
2013-06-14492.00494.00480.00488.001400683900
2013-06-13475.00489.00473.00487.00700336300
2013-06-12480.00480.00480.00480.0031001488000
2013-06-11490.00490.00474.00484.001900924000
2013-06-10459.00493.00459.00490.0035001648600
2013-06-07473.00474.00456.00474.0046002132900
2013-06-06500.00509.00475.00480.0099004810300
2013-06-05507.00522.00507.00518.0020001025800
2013-06-04506.00510.00500.00505.0020001009600
2013-06-03514.00514.00507.00514.001000511900
2013-05-31503.00515.00503.00515.0022001120200
2013-05-30518.00518.00502.00502.001900962200
2013-05-29511.00520.00506.00520.00105005385700
2013-05-28550.00554.00490.00519.002310011789700
2013-05-27550.00565.00536.00540.0078004240500
2013-05-24553.00570.00550.00567.0070003897600
2013-05-23570.00577.00552.00553.0085004812100
2013-05-22601.00601.00580.00582.00106006207900
2013-05-21582.00610.00572.00608.001880011091200
2013-05-20595.00595.00569.00582.00102005902000
2013-05-17589.00599.00565.00599.00172009954200
2013-05-16549.00590.00549.00590.00126007297700
2013-05-15542.00570.00533.00569.00130007130900
2013-05-14525.00540.00520.00540.0074003906600
2013-05-13506.00530.00505.00530.0078004030600
2013-05-10500.00516.00499.00516.0077003901800
2013-05-09513.00513.00500.00500.0041002067700
2013-05-08510.00510.00484.00509.0060003024500
2013-05-07517.00520.00510.00517.0094004844600
2013-05-02506.00520.00503.00518.0020001027700
2013-05-01513.00519.00500.00517.00138007040200
2013-04-30510.00513.00500.00512.0020001018800
2013-04-26500.00512.00491.00512.002040010249000
2013-04-25500.00500.00485.00500.00600298500
2013-04-24478.00500.00475.00500.00141006914700
2013-04-23470.00476.00470.00476.0032001511100
2013-04-22471.00473.00470.00471.0026001227000
2013-04-19464.00468.00458.00466.0038001751900
2013-04-18445.00466.00440.00466.00128005713700
2013-04-17458.00460.00458.00460.00300137800
2013-04-16450.00450.00446.00450.00900404600
2013-04-15468.00468.00450.00459.00122005577300
2013-04-12472.00480.00467.00480.0040001883400
2013-04-11466.00473.00464.00473.0039001829000
2013-04-10470.00473.00470.00473.00400188300
2013-04-09473.00474.00450.00470.0052002404500
2013-04-08452.00474.00447.00474.0092004285100
2013-04-05423.00450.00423.00450.0087003835000
2013-04-04415.00422.00415.00422.001300544800
2013-04-03417.00417.00397.00413.00116004698800
2013-04-02415.00430.00414.00430.0032001350300
2013-04-01462.00462.00426.00430.00100004305900
2013-03-29472.00475.00460.00462.0023001067000
2013-03-28482.00485.00470.00472.0030001432000
2013-03-27496.00496.00494.00494.00300148400
2013-03-26490.00490.00482.00485.0050002445500
2013-03-25509.00509.00495.00499.0036001806800
2013-03-22504.00508.00504.00505.001800911300
2013-03-21496.00503.00490.00503.0069003435100
2013-03-19500.00500.00490.00500.0067003332800
2013-03-18493.00499.00491.00497.0048002376000
2013-03-15470.00495.00463.00495.00136006580900
2013-03-14449.00480.00449.00470.0072003316100
2013-03-13440.00450.00440.00444.001800794300
2013-03-12444.00449.00444.00444.002100935100
2013-03-11432.00444.00413.00444.00107004561000
2013-03-08415.00430.00415.00430.00108004503400
2013-03-07414.00415.00414.00415.0030001242300
2013-03-06406.00414.00406.00414.0027001100700
2013-03-05408.00410.00406.00406.002300940500
2013-03-04408.00408.00400.00408.00117004770400
2013-03-01404.00407.00404.00406.002300931400
2013-02-28405.00405.00405.00405.0010040500
2013-02-27404.00404.00404.00404.00600242400
2013-02-26400.00408.00395.00396.002400954400
2013-02-25415.00415.00400.00400.0071002857100
2013-02-22409.00410.00405.00405.001600652500
2013-02-21419.00419.00406.00406.0028001154100
2013-02-20410.00420.00400.00420.0054002228700
2013-02-19400.00402.00400.00402.00900360600
2013-02-18403.00404.00402.00402.0031001250900
2013-02-15412.00412.00395.00397.0067002705500
2013-02-14413.00415.00410.00414.0062002552700
2013-02-13412.00412.00405.00410.001200489100
2013-02-12422.00422.00412.00412.001500624100
2013-02-08408.00422.00408.00422.00600249000
2013-02-07422.00424.00422.00424.001000422700
2013-02-06401.00428.00401.00422.0054002216000
2013-02-05401.00402.00400.00400.0025001002600
2013-02-04398.00399.00397.00399.0089003541700
2013-02-01391.00391.00391.00391.001100430100
2013-01-31391.00391.00391.00391.00700273700
2013-01-30393.00393.00391.00391.001600627200
2013-01-29399.00399.00394.00394.0029001149000
2013-01-28399.00403.00399.00400.0055002200900
2013-01-25394.00397.00391.00397.001900749700
2013-01-24385.00392.00385.00392.001300504200
2013-01-23386.00390.00386.00386.0039001507800
2013-01-22393.00393.00385.00389.001100427800
2013-01-21387.00388.00386.00388.002300890200
2013-01-18381.00386.00380.00386.001100421100
2013-01-17375.00379.00370.00370.0048001791900
2013-01-16408.00408.00381.00381.0054002108600
2013-01-15382.00398.00380.00398.0072002753800
2013-01-11372.00389.00366.00388.0095003570000
2013-01-10365.00372.00359.00372.0039001431000
2013-01-09357.00359.00357.00359.00900322100
2013-01-08365.00365.00357.00360.002500901100
2013-01-07362.00362.00357.00357.0065002334800
2013-01-04361.00364.00355.00356.0071002550200
2012-12-28357.00357.00343.00352.001100383800
2012-12-27337.00350.00337.00350.0051001757700
2012-12-26343.00343.00333.00336.0030001005100
2012-12-25343.00343.00335.00336.0036001228800
2012-12-21335.00335.00335.00335.001700569500
2012-12-20332.00335.00332.00335.001000333800
2012-12-19330.00337.00327.00337.002600863900
2012-12-18332.00332.00325.00325.0091002993000
2012-12-17333.00334.00332.00332.001500499900
2012-12-14330.00331.00326.00331.001600526200
2012-12-13333.00333.00326.00330.001900622800
2012-12-12330.00333.00327.00333.00600198900
2012-12-11328.00329.00328.00328.00500164300
2012-12-10327.00330.00327.00328.001900623500
2012-12-07337.00337.00324.00326.0043001433400
2012-12-06324.00329.00324.00327.002100683800
2012-12-05328.00330.00328.00330.00800263000
2012-12-04328.00328.00328.00328.0030098400
2012-12-03329.00330.00329.00330.0088002895300
2012-11-30329.00330.00328.00329.0031001019900
2012-11-2900
2012-11-2800
2012-11-27324.00329.00324.00329.001400458300
2012-11-26330.00330.00329.00329.0040001318000
2012-11-22329.00329.00329.00329.00400131600
2012-11-21327.00329.00327.00329.001500492500
2012-11-20327.00329.00325.00329.001400459300
2012-11-19324.00327.00324.00326.00500162700
2012-11-16324.00326.00324.00326.001200390000
2012-11-15322.00324.00322.00324.001300419500
2012-11-14322.00322.00322.00322.00500161000
2012-11-13321.00321.00319.00319.00195006241300
2012-11-12322.00323.00322.00322.002500806500
2012-11-09324.00324.00323.00323.0020064700
2012-11-08324.00324.00324.00324.0010032400
2012-11-07325.00325.00325.00325.0030097500
2012-11-06324.00325.00324.00324.001100357300
2012-11-05329.00329.00323.00323.001300425900
2012-11-02328.00330.00320.00330.00101003241300
2012-11-01327.00327.00327.00327.0010032700
2012-10-31324.00327.00324.00327.002900941400
2012-10-30326.00326.00326.00326.00700228200
2012-10-2900
2012-10-26327.00328.00327.00328.001300425700
2012-10-25326.00327.00326.00326.0033001078800
2012-10-24324.00329.00324.00327.00500163400
2012-10-23328.00328.00324.00328.0071002322800
2012-10-22328.00329.00327.00329.00600196900
2012-10-19325.00325.00325.00325.0020065000
2012-10-18327.00327.00323.00325.00900292900
2012-10-17325.00325.00324.00324.001500486300
2012-10-16323.00323.00323.00323.0010032300
2012-10-15325.00327.00325.00327.00800260200
2012-10-12323.00323.00323.00323.0010032300
2012-10-11323.00323.00323.00323.0010032300
2012-10-10321.00325.00321.00324.001100356600
2012-10-09325.00325.00322.00322.001700547700
2012-10-05329.00329.00329.00329.0010032900
2012-10-0400
2012-10-0300
2012-10-02328.00328.00328.00328.00500164000
2012-10-01330.00330.00325.00325.0035001138700
2012-09-28330.00330.00328.00328.00600197400
2012-09-27330.00330.00328.00328.00400131800
2012-09-2600
2012-09-25331.00332.00331.00332.00900298200
2012-09-24335.00335.00334.00334.001000334900
2012-09-21329.00333.00327.00329.00131004309700
2012-09-20335.00335.00335.00335.001500502500
2012-09-19335.00336.00333.00336.002000670200
2012-09-18335.00335.00335.00335.00400134000
2012-09-14327.00335.00327.00335.0096003147200
2012-09-13328.00330.00328.00329.0030098700
2012-09-1200
2012-09-11324.00324.00324.00324.00700226800
2012-09-10328.00332.00327.00332.00700229500
2012-09-07330.00330.00325.00330.00600197500
2012-09-0600
2012-09-05330.00330.00330.00330.0010033000
2012-09-04330.00330.00330.00330.00500165000
2012-09-03325.00326.00325.00325.002300747900
2012-08-31330.00330.00330.00330.0020066000
2012-08-30330.00330.00330.00330.00600198000
2012-08-29326.00326.00326.00326.001000326000
2012-08-28332.00332.00332.00332.001300431600
2012-08-27333.00340.00333.00340.0020067300
2012-08-24334.00334.00334.00334.0010033400
2012-08-23340.00340.00336.00336.002200745200
2012-08-22337.00338.00335.00338.001000336400
2012-08-21333.00333.00333.00333.0020066600
2012-08-20336.00336.00335.00335.0020067100
2012-08-17332.00335.00332.00335.00500166300
2012-08-16329.00330.00329.00330.00800263400
2012-08-15326.00326.00326.00326.0010032600
2012-08-1400
2012-08-13328.00328.00327.00328.00400131000
2012-08-10331.00332.00330.00330.0030099300
2012-08-0900
2012-08-08330.00330.00328.00328.0030098600
2012-08-07327.00330.00325.00325.00800261600
2012-08-06328.00328.00328.00328.00900295200
2012-08-03331.00331.00329.00329.00500165200
2012-08-0200
2012-08-01333.00333.00331.00333.001400466000
2012-07-31336.00341.00333.00333.00800270500
2012-07-30330.00330.00330.00330.001200396000
2012-07-27333.00333.00328.00328.00600198800
2012-07-26333.00333.00333.00333.00600199800
2012-07-25327.00333.00327.00333.001300430100
2012-07-24333.00338.00330.00338.0063002080900
2012-07-23347.00347.00333.00334.0063002137900
2012-07-20344.00345.00340.00345.0038001306100
2012-07-19339.00343.00331.00336.001800605300
2012-07-18342.00342.00338.00338.0020068000
2012-07-17338.00342.00338.00342.001000339700
2012-07-13337.00341.00337.00341.00500169500
2012-07-12344.00344.00341.00341.0020068500
2012-07-11337.00345.00337.00344.00600205900
2012-07-10344.00345.00344.00345.0020068900
2012-07-09343.00345.00343.00345.0020068800

   ※ 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