[9663 JQスタンダード] ナガワ 日足 時系列データ

[9663 JQスタンダード] ナガワ (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-121680.001680.001650.001650.0018003018000
2013-07-111697.001697.001640.001640.0059009896200
2013-07-101685.001685.001664.001664.0029004884400
2013-07-091656.001665.001656.001660.0039006477100
2013-07-081679.001679.001655.001655.007001168100
2013-07-051696.001696.001671.001679.0018003012000
2013-07-041670.001690.001670.001690.0035005883000
2013-07-031652.001677.001640.001670.00640010588200
2013-07-021651.001651.001651.001651.0024003962400
2013-07-011690.001690.001680.001680.00300505000
2013-06-281639.001690.001637.001690.0060009868400
2013-06-271601.001630.001601.001615.0020003215400
2013-06-261647.001647.001610.001610.0025004097400
2013-06-251625.001630.001605.001630.00690011094000
2013-06-241607.001607.001605.001605.0014002247700
2013-06-211605.001605.001605.001605.0030004815000
2013-06-201618.001618.001618.001618.00100161800
2013-06-191617.001630.001617.001622.00600972000
2013-06-181625.001630.001625.001630.0049007986500
2013-06-171630.001630.001630.001630.00600978000
2013-06-141640.001654.001625.001630.0026004255500
2013-06-131626.001626.001622.001622.00600974900
2013-06-121654.001654.001654.001654.00300496200
2013-06-111660.001660.001641.001655.0033005456900
2013-06-101650.001657.001650.001650.00500825700
2013-06-071613.001640.001610.001612.0030004846900
2013-06-061647.001647.001612.001612.00600984500
2013-06-051644.001647.001635.001645.0011001808400
2013-06-041649.001649.001622.001635.0016002604600
2013-06-031630.001650.001615.001620.0057009262900
2013-05-311640.001640.001623.001630.008001303700
2013-05-301640.001640.001630.001640.0022003605000
2013-05-291675.001675.001630.001640.0013002134200
2013-05-281663.001666.001630.001666.0022003657100
2013-05-271660.001660.001616.001630.0015002464600
2013-05-241620.001660.001620.001660.0031005062000
2013-05-231674.001674.001620.001620.0032005219000
2013-05-221625.001657.001620.001650.0053008638000
2013-05-211695.001700.001673.001699.0017002883700
2013-05-201700.001700.001690.001695.0016002707500
2013-05-171670.001700.001640.001700.0041006882600
2013-05-161676.001676.001630.001670.0037006083900
2013-05-151681.001684.001650.001675.00880014595700
2013-05-141651.001680.001651.001680.0012001987700
2013-05-131673.001685.001653.001653.0014002320700
2013-05-101660.001675.001650.001673.0056009331400
2013-05-091639.001650.001639.001650.0022003624300
2013-05-081620.001633.001585.001620.0055008880200
2013-05-071631.001650.001631.001633.0053008692900
2013-05-021640.001640.001610.001625.0021003417500
2013-05-011630.001640.001630.001640.0037006056000
2013-04-301625.001630.001605.001605.0047007633700
2013-04-261620.001625.001616.001616.0020003242100
2013-04-251619.001622.001618.001622.0026004210800
2013-04-241605.001620.001605.001614.0035005659800
2013-04-231572.001605.001572.001605.0021003348000
2013-04-221570.001610.001570.001605.0013002066400
2013-04-191575.001575.001563.001570.0016002511000
2013-04-181569.001575.001565.001575.00400627400
2013-04-171570.001585.001556.001561.00790012362200
2013-04-161609.001610.001609.001610.0027004344700
2013-04-151609.001613.001609.001613.00600965900
2013-04-121563.001569.001563.001569.00600940200
2013-04-111572.001600.001566.001572.0053008334300
2013-04-101651.001651.001610.001612.0048007758100
2013-04-091650.001655.001650.001650.0010001651000
2013-04-081644.001678.001635.001635.0029004770900
2013-04-051695.001703.001621.001671.0045007605500
2013-04-041650.001700.001650.001695.0050008475200
2013-04-031619.001643.001579.001643.0027004392200
2013-04-021675.001675.001620.001621.0053008661000
2013-04-011698.001698.001560.001670.0051008306200
2013-03-291669.001700.001660.001670.0040006754600
2013-03-281720.001720.001684.001684.0046007870300
2013-03-271900.001900.001721.001760.00820014944400
2013-03-261826.001939.001643.001718.001100019469200
2013-03-251548.001586.001542.001586.00990015372700
2013-03-221514.001515.001503.001515.0023003481300
2013-03-211516.001516.001516.001516.00100151600
2013-03-191512.001518.001505.001510.0043006482300
2013-03-181500.001518.001487.001512.00920013808100
2013-03-151497.001500.001490.001500.00790011820400
2013-03-141481.001498.001464.001470.001050015609500
2013-03-131465.001507.001465.001480.001360020299200
2013-03-121499.001499.001462.001464.00770011472500
2013-03-111461.001499.001461.001499.00890013136100
2013-03-081460.001461.001452.001461.00770011217100
2013-03-071478.001486.001451.001460.001340019591400
2013-03-061479.001491.001452.001477.00770011370400
2013-03-051463.001498.001451.001478.001130016656600
2013-03-041507.001514.001430.001456.001360020220700
2013-03-011519.001519.001507.001507.0010001509400
2013-02-281507.001519.001485.001519.00720010829200
2013-02-271548.001548.001507.001507.0020003035000
2013-02-261520.001550.001507.001525.0029004423300
2013-02-251570.001570.001511.001520.0059009110000
2013-02-221527.001550.001527.001545.0053008187300
2013-02-211545.001545.001545.001545.0033005098500
2013-02-201565.001565.001545.001545.0047007267600
2013-02-191552.001565.001545.001565.0031004800900
2013-02-181550.001550.001545.001548.0013002009600
2013-02-151546.001550.001545.001550.0033005102300
2013-02-141530.001550.001530.001546.0037005713300
2013-02-131524.001557.001524.001530.0058008950800
2013-02-121511.001526.001510.001510.007001058900
2013-02-081520.001520.001507.001507.008001213500
2013-02-071527.001527.001515.001520.0033005022500
2013-02-061510.001530.001505.001527.00710010761400
2013-02-051515.001515.001505.001510.0020003020000
2013-02-041507.001515.001503.001515.00690010399500
2013-02-011513.001513.001507.001507.00400604000
2013-01-311515.001515.001505.001505.0016002410500
2013-01-301501.001515.001501.001515.0043006494300
2013-01-291445.001510.001445.001510.00940014124600
2013-01-281501.001508.001480.001507.0024003591100
2013-01-251500.001500.001495.001495.0016002396500
2013-01-241499.001509.001483.001483.00880013236600
2013-01-231485.001500.001483.001499.0065009661400
2013-01-221493.001495.001470.001485.001010015035100
2013-01-211493.001493.001493.001493.008001194400
2013-01-181503.001503.001499.001499.00690010361400
2013-01-171505.001515.001503.001503.00740011136000
2013-01-161500.001515.001500.001511.0042006335900
2013-01-151491.001500.001491.001500.0011001645400
2013-01-111503.001505.001491.001491.00750011259700
2013-01-101490.001503.001490.001503.0033004932200
2013-01-091502.001502.001481.001490.00870013035200
2013-01-081502.001528.001500.001504.001060015916000
2013-01-071501.001514.001501.001511.0013001956500
2013-01-041500.001536.001482.001501.00850012854200
2012-12-281500.001500.001500.001500.0053007950000
2012-12-271506.001506.001503.001503.0035005264400
2012-12-261502.001506.001502.001502.0020003004900
2012-12-251509.001509.001501.001502.0020003007800
2012-12-211500.001507.001500.001507.0038005704600
2012-12-201502.001502.001500.001500.00990014855000
2012-12-191501.001513.001501.001510.001000015025600
2012-12-181501.001503.001501.001502.0057008557300
2012-12-171507.001510.001500.001501.001130016965400
2012-12-141515.001515.001501.001501.00760011431000
2012-12-131515.001515.001515.001515.00200303000
2012-12-121517.001524.001501.001515.0060009049200
2012-12-111515.001518.001511.001517.00680010311900
2012-12-101505.001505.001478.001478.002670040070900
2012-12-071500.001504.001499.001504.0056008409300
2012-12-061515.001515.001500.001504.0051007668600
2012-12-051515.001516.001515.001515.00600909300
2012-12-041515.001515.001511.001512.0010001512800
2012-12-031502.001525.001501.001525.0042006351700
2012-11-301550.001558.001499.001499.00112800170308200
2012-11-291569.001569.001551.001558.0045007011800
2012-11-281569.001570.001560.001570.001110017415600
2012-11-271573.001574.001555.001567.0045007055600
2012-11-261575.001575.001538.001555.0014002193900
2012-11-221580.001580.001503.001573.001270019687100
2012-11-211590.001590.001561.001580.00720011328500
2012-11-201598.001598.001570.001590.00640010155200
2012-11-191589.001594.001547.001594.00640010094900
2012-11-161598.001598.001571.001589.0061009688500
2012-11-151548.001597.001524.001595.003670057381000
2012-11-141523.001531.001500.001531.005500082610700
2012-11-131510.001550.001493.001549.002530038134600
2012-11-121500.001505.001496.001505.001300019482500
2012-11-091503.001505.001498.001500.001270019053500
2012-11-081495.001503.001480.001503.001270018978300
2012-11-071500.001505.001471.001495.001380020662200
2012-11-061500.001500.001471.001486.001270019021900
2012-11-051504.001504.001501.001501.001020015325800
2012-11-021488.001504.001488.001504.00890013346800
2012-11-011502.001507.001481.001481.001100016519200
2012-10-311500.001509.001495.001503.002250033783500
2012-10-301500.001501.001484.001501.001280019195400
2012-10-291500.001501.001484.001500.001190017851700
2012-10-261497.001500.001497.001500.0029004346400
2012-10-251497.001500.001484.001497.001330019901400
2012-10-241500.001500.001485.001497.0010001494800
2012-10-231500.001500.001500.001500.0027004050000
2012-10-221499.001499.001499.001499.0039005846100
2012-10-191502.001502.001482.001499.00930013949800
2012-10-181504.001504.001501.001502.00800012018200
2012-10-171504.001505.001502.001502.00940014129700
2012-10-161503.001505.001503.001505.001080016241200
2012-10-151505.001506.001500.001505.001370020612800
2012-10-121503.001504.001465.001465.001320019837400
2012-10-111504.001505.001500.001504.00970014581000
2012-10-101479.001509.001479.001504.002110031434600
2012-10-091507.001507.001468.001500.00500748900
2012-10-051510.001519.001502.001519.001080016277300
2012-10-041503.001520.001500.001500.001230018599400
2012-10-031488.001520.001486.001518.001540023196500
2012-10-021502.001540.001486.001486.001280019423300
2012-10-011465.001515.001465.001513.00940014071900
2012-09-281487.001499.001463.001463.0017002531100
2012-09-271480.001485.001478.001485.0021003109600
2012-09-261495.001495.001450.001490.0017002525500
2012-09-251512.001512.001481.001495.0012001800600
2012-09-241510.001510.001465.001500.007001040900
2012-09-211537.001539.001515.001539.00750011441800
2012-09-201518.001538.001510.001538.0055008388100
2012-09-191501.001510.001501.001510.0037005565300
2012-09-181485.001530.001485.001530.00680010258700
2012-09-141480.001495.001480.001482.001190017621500
2012-09-131466.001495.001461.001479.002160031957700
2012-09-121481.001495.001461.001462.001630024239000
2012-09-111467.001490.001467.001480.001800026750400
2012-09-101490.001500.001466.001466.001330019822200
2012-09-071473.001500.001473.001490.001140017050800
2012-09-061447.001472.001446.001472.0046006681300
2012-09-051400.001446.001400.001446.0068009545400
2012-09-041372.001417.001347.001400.001950027136900
2012-09-031400.001400.001369.001370.0066009206100
2012-08-311400.001400.001399.001399.0050006999300
2012-08-301400.001401.001399.001400.001070014977700
2012-08-291377.001410.001377.001401.00760010579300
2012-08-281406.001410.001360.001377.001450020229900
2012-08-271364.001419.001364.001406.001790024906500
2012-08-241369.001397.001340.001349.001560021467100
2012-08-231368.001393.001368.001368.001310018118900
2012-08-221395.001395.001367.001367.00890012404500
2012-08-211370.001399.001366.001395.001720023757600
2012-08-201350.001395.001350.001361.001240017023000
2012-08-171354.001370.001340.001350.00990013438700
2012-08-161324.001355.001324.001354.001230016561600
2012-08-151329.001369.001320.001320.00930012576100
2012-08-141290.001341.001290.001320.001070014196700
2012-08-131281.001330.001280.001288.001050013713500
2012-08-101280.001299.001280.001280.001030013298500
2012-08-091273.001299.001272.001277.00990012753300
2012-08-081298.001298.001272.001272.0062008039500
2012-08-071294.001315.001226.001298.00810010466900
2012-08-061308.001315.001286.001294.00950012408700
2012-08-031288.001340.001276.001308.001350017538900
2012-08-021250.001299.001250.001276.00900011457300
2012-08-011230.001240.001230.001240.0053006528100
2012-07-311201.001250.001170.001240.001390016865400
2012-07-301287.001287.001218.001240.0054006714900
2012-07-271268.001269.001268.001268.00400507300
2012-07-261299.001299.001268.001268.008001036000
2012-07-251290.001290.001290.001290.008001032000
2012-07-241267.001274.001260.001274.0012001515700
2012-07-231262.001277.001262.001277.0027003429800
2012-07-201295.001295.001260.001261.00950012277200
2012-07-191278.001298.001278.001295.0068008753400
2012-07-181280.001280.001270.001276.0022002813600
2012-07-171299.001299.001299.001299.0038004936200
2012-07-131300.001305.001299.001299.0048006240000
2012-07-121301.001307.001300.001301.0032004164000
2012-07-111310.001314.001300.001309.00960012537600
2012-07-101314.001314.001296.001310.001650021501300
2012-07-091302.001309.001301.001305.0055007176100

   ※ 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