[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 
2017-08-164375.004375.004375.004375.00100437500
2017-08-154325.004325.004315.004315.00200864000
2017-08-1400
2017-08-1000
2017-08-094310.004310.004310.004310.00200862000
2017-08-084370.004370.004370.004370.00200874000
2017-08-074440.004440.004400.004400.0010004427000
2017-08-044510.004510.004510.004510.00100451000
2017-08-034455.004485.004455.004485.004001787500
2017-08-024445.004455.004395.004455.003001329500
2017-08-014485.004485.004460.004460.0016007144000
2017-07-314420.004485.004420.004460.0010004446500
2017-07-284465.004465.004405.004405.004001768000
2017-07-274365.004400.004365.004400.005002196500
2017-07-264405.004405.004350.004350.00330014413000
2017-07-254475.004500.004475.004475.0019008518500
2017-07-244380.004475.004380.004475.0020008886500
2017-07-214350.004365.004350.004365.004001741500
2017-07-204305.004310.004305.004305.00270011625500
2017-07-194320.004320.004295.004300.007003011000
2017-07-184350.004350.004320.004320.007003037500
2017-07-144350.004350.004350.004350.00100435000
2017-07-134350.004350.004340.004350.0017007392500
2017-07-124400.004400.004345.004345.005002194500
2017-07-114375.004395.004340.004345.0018007856000
2017-07-104460.004460.004390.004400.00260011469500
2017-07-074460.004745.004390.004390.001930086852000
2017-07-064110.004115.004110.004115.005002056500
2017-07-054130.004130.004110.004110.004001649500
2017-07-044220.004220.004200.004200.004001682500
2017-07-034240.004240.004240.004240.00200848000
2017-06-304250.004250.004250.004250.0022009350000
2017-06-294250.004250.004250.004250.0010004250000
2017-06-2800
2017-06-274255.004255.004250.004250.003001275500
2017-06-264270.004270.004270.004270.003001281000
2017-06-234270.004270.004270.004270.00200854000
2017-06-2200
2017-06-214270.004270.004270.004270.00100427000
2017-06-204270.004270.004270.004270.003001281000
2017-06-194300.004300.004300.004300.003001290000
2017-06-164265.004300.004265.004300.008003415500
2017-06-1500
2017-06-144440.004440.004400.004405.004001765000
2017-06-134440.004440.004440.004440.00100444000
2017-06-1200
2017-06-094555.004555.004500.004500.003001355500
2017-06-084525.004555.004525.004555.004001815000
2017-06-074500.004550.004500.004550.006002705000
2017-06-0600
2017-06-054470.004470.004470.004470.00100447000
2017-06-024395.004400.004395.004400.003001319500
2017-06-014490.004495.004370.004370.009003957500
2017-05-3100
2017-05-3000
2017-05-294500.004500.004425.004495.0014006292000
2017-05-264500.004500.004500.004500.00100450000
2017-05-2500
2017-05-244505.004505.004505.004505.00100450500
2017-05-234435.004435.004435.004435.004001774000
2017-05-2200
2017-05-194560.004625.004560.004625.00200918500
2017-05-184420.004560.004420.004560.00200898000
2017-05-1700
2017-05-1600
2017-05-154625.004625.004625.004625.00100462500
2017-05-1200
2017-05-114610.004610.004610.004610.00100461000
2017-05-1000
2017-05-094610.004610.004610.004610.00100461000
2017-05-084595.004595.004595.004595.00200919000
2017-05-024620.004620.004590.004595.005002298500
2017-05-014410.004425.004410.004410.008003530500
2017-04-284415.004415.004410.004410.005002207000
2017-04-274275.004275.004275.004275.00100427500
2017-04-264210.004210.004210.004210.00100421000
2017-04-254150.004190.004150.004190.00200834000
2017-04-244130.004130.004130.004130.00100413000
2017-04-214120.004120.004120.004120.00100412000
2017-04-2000
2017-04-1900
2017-04-1800
2017-04-174105.004105.004045.004085.003001223500
2017-04-144175.004175.004175.004175.00100417500
2017-04-1300
2017-04-124250.004250.004250.004250.003001275000
2017-04-114260.004260.004255.004255.007002980500
2017-04-104260.004260.004260.004260.00100426000
2017-04-0700
2017-04-0600
2017-04-0500
2017-04-0400
2017-04-034280.004330.004280.004330.004001721000
2017-03-314425.004425.004350.004350.0019008357500
2017-03-304420.004420.004420.004420.00200884000
2017-03-294405.004460.004405.004410.0010004413500
2017-03-284535.004535.004535.004535.00100453500
2017-03-274420.004420.004420.004420.00200884000
2017-03-244550.004550.004480.004480.00200903000
2017-03-2300
2017-03-2200
2017-03-214530.004560.004530.004560.003001362000
2017-03-1700
2017-03-1600
2017-03-154700.004700.004690.004690.004001879000
2017-03-144665.004665.004550.004645.007003214500
2017-03-134500.004650.004500.004650.0015006828500
2017-03-104440.004530.004440.004510.006002689500
2017-03-094275.004400.004275.004395.003001307000
2017-03-084245.004270.004240.004265.008003405000
2017-03-074230.004260.004230.004260.0013005502000
2017-03-064220.004225.004220.004225.008003376500
2017-03-034195.004220.004195.004220.003001263500
2017-03-024170.004180.004170.004180.004001670000
2017-03-014225.004230.004170.004170.006002527000
2017-02-2800
2017-02-274160.004160.004160.004160.00100416000
2017-02-244175.004190.004175.004190.003001255500
2017-02-234170.004170.004160.004160.00200833000
2017-02-2200
2017-02-214175.004185.004175.004185.00200836000
2017-02-204175.004175.004175.004175.00200835000
2017-02-174185.004235.004170.004235.00380015913000
2017-02-164325.004325.004325.004325.00200865000
2017-02-1500
2017-02-1400
2017-02-134375.004375.004365.004365.00200874000
2017-02-1000
2017-02-094355.004395.004320.004395.004001746000
2017-02-0800
2017-02-0700
2017-02-064300.004440.004300.004440.003001318000
2017-02-034325.004325.004325.004325.00100432500
2017-02-024400.004400.004205.004255.00260011166500
2017-02-014565.004565.004505.004505.0011005009500
2017-01-314570.004570.004565.004565.00200913500
2017-01-304555.004560.004555.004560.008003644500
2017-01-274555.004555.004555.004555.00100455500
2017-01-264625.004625.004625.004625.00200925000
2017-01-2500
2017-01-244455.004455.004455.004455.00100445500
2017-01-234550.004550.004435.004450.006002694500
2017-01-2000
2017-01-1900
2017-01-184590.004600.004590.004600.00200919000
2017-01-174600.004600.004600.004600.00100460000
2017-01-164610.004610.004610.004610.00100461000
2017-01-134630.004650.004585.004610.008003689000
2017-01-124800.004800.004575.004650.0017007882000
2017-01-114870.004870.004800.004800.00200967000
2017-01-104800.004870.004800.004870.003001447000
2017-01-064870.004870.004870.004870.00100487000
2017-01-054880.004880.004880.004880.00100488000
2017-01-044835.004850.004710.004850.006002877000
2016-12-304905.004905.004905.004905.00100490500
2016-12-294985.004985.004915.004975.0016007968000
2016-12-2800
2016-12-274950.004985.004950.004985.003001488500
2016-12-264830.005000.004830.004950.00210010346500
2016-12-225260.005260.004730.004755.00830041638000
2016-12-214520.004580.004500.004565.0010004530000
2016-12-204400.004450.004400.004450.006002645500
2016-12-194425.004425.004400.004400.006002642500
2016-12-164380.004490.004380.004490.003001332000
2016-12-154380.004380.004380.004380.00100438000
2016-12-144485.004490.004380.004380.006002665000
2016-12-1300
2016-12-1200
2016-12-094380.004480.004365.004480.009003958500
2016-12-084400.004400.004370.004380.0013005697000
2016-12-074485.004490.004420.004420.003001339500
2016-12-064425.004425.004425.004425.00100442500
2016-12-0500
2016-12-024580.004580.004485.004485.0013005851500
2016-12-014595.004650.004585.004650.005002301000
2016-11-304515.004650.004515.004650.009004097500
2016-11-294445.004515.004445.004515.0010004452000
2016-11-284670.004670.004370.004445.00230010206500
2016-11-254620.004620.004540.004540.007003211000
2016-11-244690.004690.004620.004625.0011005113500
2016-11-224760.004760.004555.004690.00220010204000
2016-11-215200.005200.004730.004760.001440070212500
2016-11-185500.005500.005500.005500.0011006050000
2016-11-1700
2016-11-165690.005690.005690.005690.0010005690000
2016-11-155790.005790.005790.005790.0010005790000
2016-11-1400
2016-11-1100
2016-11-1000
2016-11-0900
2016-11-0800
2016-11-0700
2016-11-0400
2016-11-0200
2016-11-015880.005880.005880.005880.0013007644000
2016-10-315880.005880.005880.005880.0016009408000
2016-10-285710.005880.005710.005880.002001159000
2016-10-2700
2016-10-2600
2016-10-255600.005600.005510.005510.002001111000
2016-10-2400
2016-10-2100
2016-10-2000
2016-10-195900.005900.005900.005900.00100590000
2016-10-1800
2016-10-1700
2016-10-145880.005880.005880.005880.003001764000
2016-10-135900.005900.005900.005900.003001770000
2016-10-1200
2016-10-115900.005900.005900.005900.003001770000
2016-10-075900.005900.005900.005900.00100590000
2016-10-065900.005900.005900.005900.00100590000
2016-10-0500
2016-10-045920.005920.005920.005920.00100592000
2016-10-035920.005920.005920.005920.00100592000
2016-09-3000
2016-09-295900.005910.005900.005910.002001181000
2016-09-2800
2016-09-2700
2016-09-2600
2016-09-235900.005900.005900.005900.00100590000
2016-09-215960.005960.005760.005900.008004722000
2016-09-205960.005960.005960.005960.006003576000
2016-09-1600
2016-09-1500
2016-09-1400
2016-09-1300
2016-09-1200
2016-09-095970.005970.005960.005960.002001193000
2016-09-0800
2016-09-0700
2016-09-0600
2016-09-0500
2016-09-025960.005960.005960.005960.002001192000
2016-09-015960.005960.005960.005960.00230013708000
2016-08-3100
2016-08-3000
2016-08-2900
2016-08-2600
2016-08-255960.005960.005960.005960.00300017880000
2016-08-2400
2016-08-235960.005960.005960.005960.00300017880000
2016-08-225960.005960.005960.005960.00300017880000
2016-08-1900
2016-08-186000.006000.006000.006000.0010006000000
2016-08-175960.005960.005960.005960.00200011920000
2016-08-165960.005960.005960.005960.00300017880000
2016-08-155960.005960.005960.005960.0010005960000
2016-08-1200
2016-08-1000

   ※ 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