[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 
2017-04-28767.00770.00762.00762.001200920600
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
2016-08-17613.00613.00613.00613.0010061300
2016-08-16611.00612.00611.00611.0079004828000
2016-08-15624.00624.00617.00617.00400247500
2016-08-12614.00614.00614.00614.00500307000
2016-08-10609.00609.00609.00609.0010060900
2016-08-09609.00609.00609.00609.00700426300
2016-08-08625.00625.00609.00609.0028001737900
2016-08-0500
2016-08-04616.00616.00616.00616.0010061600
2016-08-03617.00617.00617.00617.0010061700
2016-08-0200
2016-08-01629.00629.00615.00615.00400248700
2016-07-29629.00629.00629.00629.00300188700
2016-07-28623.00624.00623.00624.00200124700
2016-07-2700
2016-07-26603.00610.00603.00610.001400851000
2016-07-25623.00623.00615.00623.001200746800
2016-07-22614.00618.00614.00618.00300185000
2016-07-21605.00610.00605.00610.0024001463500
2016-07-20605.00609.00605.00609.001000606600
2016-07-19604.00609.00604.00609.00400242600
2016-07-15603.00603.00603.00603.00500301500
2016-07-14602.00602.00601.00602.001000601900
2016-07-13598.00605.00598.00602.001200723500
2016-07-12584.00603.00584.00603.0040002370600
2016-07-11600.00600.00593.00593.00400238800
2016-07-08603.00603.00600.00600.0031001868400
2016-07-07590.00600.00573.00600.0021001238900
2016-07-06586.00600.00586.00600.0039002334000
2016-07-05591.00600.00590.00596.0065003862300
2016-07-04601.00601.00575.00601.00119007108800
2016-07-01596.00600.00596.00600.00800478400
2016-06-30608.00608.00605.00605.00200121300
2016-06-29594.00594.00594.00594.00400237600
2016-06-28594.00594.00594.00594.00700415800
2016-06-27596.00596.00596.00596.0010059600
2016-06-24610.00610.00583.00583.0093005558200
2016-06-23612.00612.00603.00603.00700426300
2016-06-22612.00612.00611.00611.00200122300
2016-06-2100
2016-06-20612.00622.00612.00622.0032001980400
2016-06-1700
2016-06-16602.00602.00591.00591.0027001610000
2016-06-15603.00603.00591.00603.001300779700
2016-06-14604.00604.00603.00603.00400241400
2016-06-13604.00604.00603.00603.00300181100
2016-06-10618.00620.00601.00604.0020001216300
2016-06-0900
2016-06-08617.00617.00617.00617.00200123400
2016-06-07615.00616.00607.00608.00500305400
2016-06-06610.00615.00610.00610.00700428100
2016-06-0300
2016-06-02605.00605.00605.00605.00500302500
2016-06-01608.00609.00608.00609.00300182500
2016-05-3100
2016-05-3000
2016-05-2700
2016-05-26612.00612.00611.00611.00300183500
2016-05-25612.00613.00612.00613.00200122500
2016-05-2400
2016-05-23624.00624.00624.00624.00400249600
2016-05-20611.00611.00611.00611.00300183300
2016-05-19615.00615.00615.00615.00200123000
2016-05-18607.00607.00606.00607.00400242600
2016-05-17608.00613.00605.00606.0047002857400
2016-05-16613.00619.00612.00619.0024001470100
2016-05-13612.00612.00612.00612.00200122400
2016-05-12606.00609.00606.00609.00200121500
2016-05-11606.00606.00606.00606.0010060600
2016-05-1000
2016-05-09617.00617.00616.00616.00300184900
2016-05-06615.00618.00615.00618.00200123300
2016-05-02601.00616.00600.00616.0049002954800
2016-04-28612.00612.00612.00612.0010061200
2016-04-2700
2016-04-2600
2016-04-25610.00613.00607.00613.001500915200
2016-04-22608.00608.00601.00603.0025001508900

   ※ 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