[9408 JQスタンダード] 新潟放送 日足 時系列データ

[9408 JQスタンダード] 新潟放送 (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-23829.00839.00828.00836.0031002588300
2017-08-22825.00830.00820.00830.0029002394400
2017-08-21825.00825.00820.00824.00800657300
2017-08-18800.00825.00800.00825.001560012718300
2017-08-17800.00808.00799.00805.0055004407200
2017-08-16768.00814.00768.00800.002040016264800
2017-08-15767.00779.00760.00779.0051003920300
2017-08-14749.00777.00748.00769.001330010053900
2017-08-10779.00780.00779.00779.00400311800
2017-08-09793.00793.00771.00773.001200932400
2017-08-08785.00785.00783.00783.00600470200
2017-08-07794.00794.00778.00793.001200947700
2017-08-04780.00785.00775.00781.0019001477800
2017-08-03779.00780.00775.00780.00900699700
2017-08-02779.00780.00779.00780.001000779900
2017-08-01781.00794.00774.00775.0036002808200
2017-07-31779.00783.00779.00779.00800624300
2017-07-28781.00783.00779.00779.00500390700
2017-07-27774.00780.00774.00780.00900700400
2017-07-2600
2017-07-25768.00769.00768.00768.00300230500
2017-07-24769.00769.00768.00768.001100845400
2017-07-21768.00776.00768.00776.001100845600
2017-07-20766.00767.00763.00767.001300992600
2017-07-19771.00771.00760.00771.0023001763600
2017-07-18771.00771.00764.00764.00500382700
2017-07-14781.00784.00773.00773.0017001326200
2017-07-13795.00796.00795.00796.0036002864600
2017-07-12778.00797.00775.00797.0043003369400
2017-07-11773.00773.00773.00773.0010077300
2017-07-10770.00777.00770.00777.0020001543500
2017-07-07776.00776.00764.00764.0013001007600
2017-07-06760.00770.00760.00770.001100840600
2017-07-05762.00762.00732.00750.0053003974200
2017-07-04771.00775.00765.00767.0043003316300
2017-07-03777.00778.00767.00775.0044003398100
2017-06-30786.00786.00777.00778.0063004941600
2017-06-29793.00795.00792.00795.0043003413400
2017-06-2800
2017-06-2700
2017-06-26793.00793.00793.00793.0010079300
2017-06-23783.00793.00783.00785.0016001257100
2017-06-22786.00786.00783.00783.00200156900
2017-06-21787.00787.00787.00787.00400314800
2017-06-20794.00794.00790.00790.001100869400
2017-06-19795.00798.00782.00786.0042003333800
2017-06-16785.00785.00774.00780.00400311300
2017-06-15790.00791.00775.00775.0061004804100
2017-06-14790.00790.00790.00790.0010079000
2017-06-13782.00793.00782.00793.001100861300
2017-06-12798.00798.00792.00793.0038003026700
2017-06-09791.00794.00791.00793.0013001031400
2017-06-08793.00793.00792.00792.00400317100
2017-06-07795.00795.00795.00795.00200159000
2017-06-06795.00795.00794.00794.00200158900
2017-06-05797.00797.00796.00797.00600478100
2017-06-02790.00790.00790.00790.0010079000
2017-06-01780.00790.00775.00790.0026002039100
2017-05-31770.00770.00770.00770.00200154000
2017-05-30770.00770.00770.00770.00200154000
2017-05-29793.00793.00778.00778.00800631400
2017-05-26776.00779.00776.00779.00300233400
2017-05-25783.00783.00775.00775.00700544100
2017-05-24785.00785.00770.00770.0014001082000
2017-05-23775.00787.00757.00757.001830014173000
2017-05-22763.00777.00760.00773.0029002216100
2017-05-19774.00774.00770.00770.00300231400
2017-05-18745.00765.00745.00765.0022001646400
2017-05-17755.00755.00755.00755.00500377500
2017-05-16745.00754.00745.00752.001300975000
2017-05-15773.00773.00743.00760.0038002890900
2017-05-12780.00780.00775.00775.0016001243100
2017-05-11779.00779.00774.00778.00500388900
2017-05-10782.00782.00779.00779.00200156100
2017-05-09767.00769.00767.00769.001000768500
2017-05-08776.00777.00768.00768.0013001006500
2017-05-02773.00778.00761.00763.0044003390400
2017-05-01773.00773.00761.00761.00200153400
2017-04-28767.00770.00762.00762.001200920600
2017-04-27765.00767.00762.00767.0029002212300
2017-04-26731.00765.00731.00762.0031002332200
2017-04-25732.00740.00729.00739.0027001978300
2017-04-24750.00750.00741.00741.00700523800
2017-04-21745.00750.00745.00750.0017001268600
2017-04-20738.00738.00738.00738.001100811800
2017-04-19725.00740.00725.00738.0029002122900
2017-04-18722.00722.00722.00722.0010072200
2017-04-17728.00729.00692.00709.0039002738000
2017-04-14729.00729.00720.00720.00700505100
2017-04-13735.00735.00723.00723.001200870300
2017-04-12739.00739.00738.00738.00200147700
2017-04-11739.00739.00739.00739.00300221700
2017-04-10721.00739.00721.00739.001100799200
2017-04-07710.00729.00709.00728.0019001362900
2017-04-06736.00736.00713.00714.0045003252300
2017-04-05747.00747.00728.00736.0021001540800
2017-04-04750.00750.00727.00744.0034002520200
2017-04-03753.00753.00746.00750.001100822800
2017-03-31751.00754.00750.00750.001100825500
2017-03-30750.00753.00750.00753.00800601100
2017-03-2900
2017-03-28756.00756.00755.00755.00200151100
2017-03-27750.00757.00750.00757.0028002107800
2017-03-24753.00753.00750.00750.00600450900
2017-03-23750.00755.00748.00748.0019001425400
2017-03-22758.00758.00749.00750.001100826800
2017-03-21751.00758.00751.00758.0021001577800
2017-03-17750.00751.00750.00751.00500375400
2017-03-16751.00757.00750.00750.0017001279200
2017-03-15748.00752.00743.00749.001300971300
2017-03-14751.00751.00739.00747.00900670800
2017-03-13745.00752.00745.00752.001100821900
2017-03-10743.00745.00742.00745.0027002006400
2017-03-09734.00734.00734.00734.0018001321200
2017-03-0800
2017-03-07741.00741.00726.00736.0059004290000
2017-03-06744.00744.00738.00738.00700518300
2017-03-03745.00745.00737.00743.0015001112700
2017-03-02739.00740.00734.00739.0044003246600
2017-03-01740.00743.00737.00743.0025001848100
2017-02-28733.00739.00733.00739.0015001103000
2017-02-27740.00742.00740.00740.0032002369000
2017-02-24740.00740.00739.00740.00400295900
2017-02-23741.00750.00741.00748.0020001486000
2017-02-22739.00745.00739.00741.0021001559700
2017-02-21743.00743.00736.00737.0020001477800
2017-02-20751.00751.00743.00750.0023001720100
2017-02-17750.00750.00735.00736.0087006463300
2017-02-16747.00747.00724.00735.0037002725000
2017-02-15734.00744.00729.00739.0060004421100
2017-02-14723.00745.00723.00742.001660012213600
2017-02-13703.00719.00703.00714.0033002345700
2017-02-10690.00702.00690.00699.0073005099200
2017-02-09691.00696.00691.00695.00700485700
2017-02-08687.00690.00687.00688.0017001171000
2017-02-07697.00697.00687.00687.0030002064500
2017-02-06691.00700.00691.00700.0016001114100
2017-02-03684.00693.00684.00691.0042002888800
2017-02-02690.00690.00689.00689.001200827900
2017-02-01693.00693.00692.00693.001300900400
2017-01-31693.00693.00693.00693.0016001108800
2017-01-30685.00696.00682.00692.0061004216400
2017-01-27689.00690.00682.00685.0050003428000
2017-01-26690.00698.00688.00689.0049003379900
2017-01-25693.00699.00688.00693.0019001315900
2017-01-24692.00692.00688.00688.00600413600
2017-01-23691.00691.00691.00691.00500345500
2017-01-20704.00704.00690.00691.0024001668400
2017-01-19699.00699.00699.00699.001100768900
2017-01-18696.00696.00688.00692.0069004779200
2017-01-17694.00699.00694.00699.00200139300
2017-01-16694.00698.00692.00694.0097006739400
2017-01-13694.00694.00691.00691.001200832500
2017-01-12710.00710.00689.00694.0065004553600
2017-01-11702.00710.00702.00710.0023001623600
2017-01-10700.00706.00700.00702.0071004997300
2017-01-06695.00700.00695.00700.0023001601000
2017-01-05691.00700.00691.00695.0047003259200
2017-01-04686.00693.00686.00692.0025001719500
2016-12-30681.00690.00681.00687.0020001364800
2016-12-29692.00692.00686.00686.00400275100
2016-12-28699.00699.00692.00692.001100765800
2016-12-27684.00685.00682.00682.0019001298200
2016-12-26702.00702.00680.00682.0032002217200
2016-12-22688.00693.00688.00693.0020001380300
2016-12-21705.00705.00688.00688.0098006793300
2016-12-20696.00704.00696.00699.0082005737500
2016-12-19691.00696.00691.00694.0026001798200
2016-12-16694.00695.00690.00695.0051003540800
2016-12-15693.00693.00693.00693.00400277200
2016-12-14701.00701.00685.00693.0071004934400
2016-12-13700.00701.00700.00700.00700490400
2016-12-12692.00700.00692.00700.0017001186200
2016-12-09702.00702.00679.00692.0053003685400
2016-12-08680.00692.00677.00692.0031002120600
2016-12-07692.00692.00677.00677.0032002201600
2016-12-06674.00692.00673.00678.0039002658200
2016-12-05673.00674.00667.00674.0031002078500
2016-12-02667.00677.00667.00671.0029001943200
2016-12-01655.00685.00655.00667.0068004508800
2016-11-30655.00661.00653.00661.001000656000
2016-11-29650.00656.00650.00655.0030001954600
2016-11-28652.00652.00650.00650.001200781600
2016-11-25651.00652.00642.00652.0027001747600
2016-11-24675.00685.00653.00655.0062004150300
2016-11-22650.00676.00650.00665.0053003477000
2016-11-21647.00650.00644.00645.0027001744700
2016-11-18647.00651.00635.00637.0054003467500
2016-11-17635.00650.00635.00637.0078005016200
2016-11-16660.00664.00613.00634.003830024186300
2016-11-15699.00699.00656.00657.003440022980700
2016-11-14734.00772.00686.00689.006700048875600
2016-11-11650.00674.00650.00674.0025001651700
2016-11-10635.00645.00635.00645.00500318500
2016-11-09650.00650.00625.00627.0030001926500
2016-11-08638.00645.00637.00645.0016001023100
2016-11-07639.00639.00625.00635.0025001565100
2016-11-04639.00639.00638.00639.0016001021800
2016-11-02642.00642.00637.00638.0019001211400
2016-11-01635.00636.00635.00636.00500317600
2016-10-31622.00640.00622.00638.0046002910800
2016-10-28619.00619.00615.00615.0033002039900
2016-10-27609.00609.00608.00608.00500304300
2016-10-26606.00609.00606.00609.00900546100
2016-10-25607.00613.00600.00600.0063003814100
2016-10-24616.00616.00611.00611.00600368600
2016-10-21612.00612.00610.00610.00600366600
2016-10-20608.00609.00608.00609.00500304200
2016-10-19607.00608.00603.00604.0048002900000
2016-10-18606.00606.00604.00605.0025001512900
2016-10-17612.00612.00605.00606.0039002370500
2016-10-14607.00607.00606.00606.001600970600
2016-10-13607.00608.00607.00607.0021001275600
2016-10-12608.00608.00608.00608.00300182400
2016-10-11607.00607.00607.00607.00300182100
2016-10-0700
2016-10-06607.00607.00607.00607.0010060700
2016-10-05605.00605.00605.00605.00600363000
2016-10-04606.00606.00597.00603.0052003115000
2016-10-03602.00606.00602.00606.00500302000
2016-09-30614.00615.00607.00611.0037002250600
2016-09-2900
2016-09-28615.00615.00615.00615.0010061500
2016-09-2700
2016-09-26620.00620.00620.00620.00600372000
2016-09-23616.00616.00616.00616.00500308000
2016-09-21603.00613.00603.00613.001200725100
2016-09-20597.00607.00597.00602.0018001079000
2016-09-16609.00609.00608.00608.00300182600
2016-09-15609.00609.00609.00609.00200121800
2016-09-1400
2016-09-13610.00610.00605.00605.00400243000
2016-09-12620.00620.00597.00609.0057003456300
2016-09-09621.00621.00620.00620.00900558700
2016-09-08616.00620.00606.00620.0027001648200
2016-09-07609.00618.00608.00618.001400853600
2016-09-06609.00621.00605.00614.0046002823000
2016-09-05606.00609.00602.00609.0039002361700
2016-09-02600.00606.00600.00606.0060003619200
2016-09-01600.00600.00597.00597.001300779700
2016-08-31597.00597.00597.00597.001000597000
2016-08-3000
2016-08-29609.00609.00609.00609.001000609000
2016-08-26613.00613.00600.00601.0020001216300
2016-08-25611.00611.00611.00611.0010061100
2016-08-24619.00619.00619.00619.0010061900
2016-08-23615.00616.00615.00615.0017001045600
2016-08-22611.00611.00611.00611.0010061100
2016-08-19614.00614.00613.00613.00300184100
2016-08-18611.00611.00611.00611.0050003055000

   ※ 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