[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 
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
2016-04-21614.00614.00614.00614.0043002640200
2016-04-20608.00608.00608.00608.00500304000
2016-04-19600.00614.00600.00604.001300786500
2016-04-18600.00600.00600.00600.00200120000
2016-04-1500
2016-04-1400
2016-04-13600.00600.00600.00600.00200120000
2016-04-12600.00600.00599.00599.001200719000
2016-04-11589.00600.00589.00600.0029001718000
2016-04-08590.00595.00590.00595.00200118500
2016-04-07594.00614.00593.00614.00600358300
2016-04-06585.00595.00580.00594.00700411100
2016-04-05619.00619.00595.00595.0023001399900
2016-04-0400
2016-04-01625.00625.00624.00624.00300187400
2016-03-3100
2016-03-30625.00625.00625.00625.0010062500
2016-03-29616.00623.00616.00623.00200123900
2016-03-28627.00630.00626.00630.001300815100
2016-03-25626.00627.00626.00627.001000626200
2016-03-24632.00632.00628.00628.0016001008400
2016-03-23626.00632.00626.00632.0018001130600
2016-03-22632.00632.00631.00631.00300189500
2016-03-1800
2016-03-17639.00640.00626.00626.0031001962000
2016-03-16629.00635.00629.00635.001000629600
2016-03-15622.00622.00619.00619.0056003481700
2016-03-14619.00622.00619.00621.0024001488300
2016-03-11610.00618.00610.00618.001400855600
2016-03-10613.00613.00613.00613.0010061300
2016-03-09612.00612.00612.00612.0010061200
2016-03-08613.00613.00612.00612.001300796800
2016-03-07610.00613.00610.00613.00200122300
2016-03-04610.00618.00610.00610.001600978600
2016-03-03601.00610.00601.00610.00200121100
2016-03-02602.00602.00600.00600.00700420400
2016-03-01608.00608.00606.00606.00300182200
2016-02-29595.00595.00593.00595.001400832500
2016-02-26595.00596.00595.00595.00700416700
2016-02-25591.00599.00591.00597.00800476600
2016-02-24594.00594.00594.00594.00300178200
2016-02-23596.00596.00596.00596.00500298000
2016-02-22590.00596.00587.00596.00700412100
2016-02-1900
2016-02-18598.00598.00598.00598.0010059800
2016-02-17596.00596.00589.00589.001400826100
2016-02-16589.00596.00584.00596.0044002598800
2016-02-15559.00594.00555.00589.001830010334800
2016-02-12569.00579.00569.00569.0057003248900
2016-02-10602.00602.00577.00599.0047002801900
2016-02-09601.00601.00601.00601.00300180300
2016-02-08616.00623.00616.00623.00900560000
2016-02-05611.00611.00604.00607.001100667100
2016-02-04623.00623.00617.00617.00300186300
2016-02-03625.00625.00612.00614.001300803800
2016-02-02627.00634.00627.00634.001100693300
2016-02-01624.00632.00621.00632.001400872400
2016-01-29619.00632.00619.00624.001000626600
2016-01-28617.00625.00616.00623.001500930400
2016-01-27596.00615.00596.00615.00800486000
2016-01-26603.00603.00594.00596.0017001022000
2016-01-25604.00607.00600.00600.0023001387500
2016-01-22589.00601.00589.00594.001100656400
2016-01-21598.00600.00581.00582.0036002124200
2016-01-20618.00618.00583.00598.0071004229900
2016-01-19618.00618.00618.00618.0010061800
2016-01-18623.00623.00603.00618.0049003008400
2016-01-15630.00639.00625.00625.0023001450800
2016-01-14631.00635.00623.00634.0020001261000
2016-01-13631.00640.00631.00635.0036002277800
2016-01-12649.00649.00631.00631.0065004152300
2016-01-08661.00661.00653.00658.0026001713100
2016-01-07665.00676.00665.00670.0024001603700
2016-01-06675.00678.00671.00671.00900607200
2016-01-05685.00686.00678.00678.0015001024300
2016-01-04686.00686.00685.00685.00400274300
2015-12-30678.00687.00678.00686.0024001635700
2015-12-29680.00682.00674.00678.00800543000
2015-12-28681.00681.00666.00674.0046003076800
2015-12-25674.00683.00674.00679.0058003920900
2015-12-24678.00681.00677.00677.0019001290700
2015-12-22687.00687.00680.00683.0063004317100
2015-12-21691.00691.00685.00686.0035002410900
2015-12-18687.00693.00684.00693.0029001992400
2015-12-17690.00693.00690.00693.00400276600
2015-12-16687.00694.00686.00687.0015001031100
2015-12-15686.00686.00686.00686.0019001303400
2015-12-14693.00693.00692.00692.00500346200
2015-12-11700.00700.00693.00693.00600419300
2015-12-10690.00690.00690.00690.00400276000
2015-12-09691.00695.00689.00695.001400967100
2015-12-08700.00700.00694.00694.00200139400
2015-12-07691.00692.00691.00692.0018001244000
2015-12-04695.00695.00690.00690.001000692100
2015-12-03695.00699.00695.00695.0023001599400
2015-12-02696.00697.00695.00695.001100765700
2015-12-01695.00697.00694.00696.0059004104400
2015-11-30700.00700.00694.00700.0018001255400
2015-11-27708.00708.00692.00700.0069004829500
2015-11-26708.00712.00707.00707.0061004318700

   ※ 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