[9733 JQスタンダード] ナガセ 日足 時系列データ

[9733 JQスタンダード] ナガセ (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-122640.002640.002640.002640.0010002640000
2013-07-112635.002635.002635.002635.0010002635000
2013-07-102630.002630.002630.002630.0010002630000
2013-07-092621.002621.002621.002621.0020005242000
2013-07-082700.002700.002700.002700.0030008100000
2013-07-0500
2013-07-042782.002782.002782.002782.0010002782000
2013-07-032782.002782.002782.002782.0030008346000
2013-07-022782.002782.002782.002782.0010002782000
2013-07-012632.002632.002632.002632.0010002632000
2013-06-2800
2013-06-2700
2013-06-2600
2013-06-2500
2013-06-2400
2013-06-212631.002631.002631.002631.0030007893000
2013-06-202631.002631.002631.002631.0010002631000
2013-06-192631.002631.002631.002631.0010002631000
2013-06-182631.002631.002631.002631.0010002631000
2013-06-172631.002631.002631.002631.0010002631000
2013-06-142631.002631.002631.002631.0010002631000
2013-06-132631.002631.002631.002631.0020005262000
2013-06-122631.002631.002631.002631.0020005262000
2013-06-112631.002631.002631.002631.0020005262000
2013-06-102631.002631.002631.002631.0020005262000
2013-06-072631.002631.002631.002631.0020005262000
2013-06-062631.002631.002631.002631.0010002631000
2013-06-052631.002631.002631.002631.00400010524000
2013-06-042630.002630.002630.002630.0010002630000
2013-06-032630.002630.002630.002630.0010002630000
2013-05-312630.002630.002630.002630.0010002630000
2013-05-302630.002630.002630.002630.0020005260000
2013-05-292630.002630.002630.002630.0010002630000
2013-05-282622.002630.002622.002630.0020005252000
2013-05-272822.002822.002622.002622.00400010888000
2013-05-242822.002822.002822.002822.0030008466000
2013-05-232750.002822.002750.002822.00900025266000
2013-05-222700.002700.002700.002700.0020005400000
2013-05-2100
2013-05-202690.002700.002690.002700.0020005390000
2013-05-172650.002650.002650.002650.0010002650000
2013-05-1600
2013-05-1500
2013-05-142650.002650.002650.002650.0030007950000
2013-05-132650.002650.002650.002650.0020005300000
2013-05-1000
2013-05-092640.002670.002601.002650.00400010561000
2013-05-0800
2013-05-0700
2013-05-022600.002600.002600.002600.0020005200000
2013-05-0100
2013-04-302600.002600.002600.002600.0020005200000
2013-04-262600.002600.002600.002600.0010002600000
2013-04-2500
2013-04-2400
2013-04-2300
2013-04-2200
2013-04-1900
2013-04-1800
2013-04-1700
2013-04-1600
2013-04-1500
2013-04-1200
2013-04-1100
2013-04-1000
2013-04-0900
2013-04-0800
2013-04-052570.002570.002570.002570.0010002570000
2013-04-042670.002670.002670.002670.0010002670000
2013-04-0300
2013-04-0200
2013-04-0100
2013-03-292679.002679.002679.002679.0010002679000
2013-03-2800
2013-03-272679.002679.002679.002679.0020005358000
2013-03-2600
2013-03-252600.002679.002600.002679.0030007929000
2013-03-2200
2013-03-212500.002500.002500.002500.0010002500000
2013-03-1900
2013-03-1800
2013-03-1500
2013-03-142600.002600.002600.002600.0010002600000
2013-03-1300
2013-03-1200
2013-03-1100
2013-03-0800
2013-03-072600.002600.002600.002600.0010002600000
2013-03-062600.002600.002600.002600.0030007800000
2013-03-052600.002600.002600.002600.0030007800000
2013-03-0400
2013-03-012690.002690.002690.002690.0020005380000
2013-02-2800
2013-02-2700
2013-02-2600
2013-02-252610.002610.002610.002610.0010002610000
2013-02-2200
2013-02-2100
2013-02-202610.002610.002610.002610.0010002610000
2013-02-1900
2013-02-1800
2013-02-1500
2013-02-1400
2013-02-1300
2013-02-1200
2013-02-0800
2013-02-0700
2013-02-0600
2013-02-0500
2013-02-042660.002660.002660.002660.0010002660000
2013-02-012570.002570.002570.002570.0010002570000
2013-01-312500.002500.002500.002500.0010002500000
2013-01-3000
2013-01-292401.002401.002401.002401.0010002401000
2013-01-282401.002401.002401.002401.0010002401000
2013-01-2500
2013-01-2400
2013-01-2300
2013-01-2200
2013-01-2100
2013-01-1800
2013-01-1700
2013-01-1600
2013-01-1500
2013-01-112549.002549.002300.002300.0020004849000
2013-01-1000
2013-01-0900
2013-01-082500.002500.002500.002500.0030007500000
2013-01-0700
2013-01-042200.002200.002200.002200.00700015400000
2012-12-2800
2012-12-2700
2012-12-2600
2012-12-252199.002199.002199.002199.0010002199000
2012-12-212199.002199.002199.002199.0030006597000
2012-12-2000
2012-12-1900
2012-12-182199.002199.002199.002199.0020004398000
2012-12-1700
2012-12-1400
2012-12-1300
2012-12-1200
2012-12-1100
2012-12-102199.002199.002199.002199.0010002199000
2012-12-0700
2012-12-0600
2012-12-052150.002150.002150.002150.0010002150000
2012-12-042114.002114.002114.002114.0010002114000
2012-12-0300
2012-11-3000
2012-11-292214.002214.002214.002214.0020004428000
2012-11-2800
2012-11-2700
2012-11-2600
2012-11-2200
2012-11-2100
2012-11-2000
2012-11-1900
2012-11-1600
2012-11-1500
2012-11-1400
2012-11-1300
2012-11-1200
2012-11-0900
2012-11-0800
2012-11-0700
2012-11-0600
2012-11-0500
2012-11-022214.002214.002214.002214.0010002214000
2012-11-0100
2012-10-3100
2012-10-302164.002164.002164.002164.0020004328000
2012-10-292114.002164.002114.002164.0020004278000
2012-10-262113.002113.002113.002113.0010002113000
2012-10-2500
2012-10-2400
2012-10-232150.002150.002150.002150.0010002150000
2012-10-222101.002101.002101.002101.0010002101000
2012-10-1900
2012-10-182298.002298.002298.002298.0010002298000
2012-10-1700
2012-10-162210.002210.002210.002210.0010002210000
2012-10-1500
2012-10-1200
2012-10-1100
2012-10-1000
2012-10-092209.002209.002209.002209.0010002209000
2012-10-0500
2012-10-0400
2012-10-0300
2012-10-0200
2012-10-0100
2012-09-2800
2012-09-2700
2012-09-2600
2012-09-2500
2012-09-2400
2012-09-212209.002209.002209.002209.0030006627000
2012-09-202131.002209.002131.002209.0020004340000
2012-09-192130.002131.002130.002131.0020004261000
2012-09-1800
2012-09-1400
2012-09-1300
2012-09-1200
2012-09-1100
2012-09-1000
2012-09-0700
2012-09-0600
2012-09-0500
2012-09-0400
2012-09-0300
2012-08-312131.002131.002131.002131.0010002131000
2012-08-302280.002280.002280.002280.0020004560000
2012-08-292280.002280.002280.002280.0010002280000
2012-08-2800
2012-08-272151.002151.002151.002151.0020004302000
2012-08-2400
2012-08-2300
2012-08-2200
2012-08-2100
2012-08-2000
2012-08-1700
2012-08-1600
2012-08-152151.002151.002151.002151.0010002151000
2012-08-1400
2012-08-1300
2012-08-1000
2012-08-0900
2012-08-0800
2012-08-0700
2012-08-0600
2012-08-0300
2012-08-022299.002299.002299.002299.0010002299000
2012-08-012299.002299.002299.002299.0010002299000
2012-07-3100
2012-07-3000
2012-07-2700
2012-07-2600
2012-07-2500
2012-07-2400
2012-07-232299.002299.002299.002299.00500011495000
2012-07-202160.002299.002160.002299.0020004459000
2012-07-1900
2012-07-1800
2012-07-1700
2012-07-1300
2012-07-1200
2012-07-1100
2012-07-1000
2012-07-0900

   ※ 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