[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 
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
2016-08-095970.005970.005960.005960.00200011930000
2016-08-0800
2016-08-0500
2016-08-0400
2016-08-0300
2016-08-0200
2016-08-016110.006110.006110.006110.0010006110000
2016-07-296060.006100.006060.006100.00400024290000
2016-07-2800
2016-07-2700
2016-07-2600
2016-07-256060.006060.006060.006060.0010006060000
2016-07-2200
2016-07-215960.005960.005960.005960.0010005960000
2016-07-205860.005860.005860.005860.0010005860000
2016-07-1900
2016-07-1500
2016-07-1400
2016-07-1300
2016-07-1200
2016-07-1100
2016-07-085750.005750.005750.005750.0010005750000
2016-07-0700
2016-07-0600
2016-07-0500
2016-07-0400
2016-07-0100
2016-06-3000
2016-06-295720.005720.005720.005720.0010005720000
2016-06-2800
2016-06-2700
2016-06-2400
2016-06-2300
2016-06-2200
2016-06-2100
2016-06-205720.005720.005720.005720.0010005720000
2016-06-1700
2016-06-1600
2016-06-155720.005720.005720.005720.00200011440000
2016-06-145720.005720.005720.005720.0010005720000
2016-06-135750.005750.005750.005750.0010005750000
2016-06-105850.005850.005850.005850.0010005850000
2016-06-0900
2016-06-0800
2016-06-0700
2016-06-065950.005950.005950.005950.0010005950000
2016-06-035800.005800.005720.005720.00200011520000
2016-06-025700.005700.005700.005700.00300017100000
2016-06-015790.005790.005700.005700.00500028620000
2016-05-315560.005890.005560.005890.00400022570000
2016-05-305610.005610.005560.005560.00600033610000
2016-05-2700
2016-05-265550.005560.005510.005510.00400022130000
2016-05-255500.005510.005500.005510.00300016510000
2016-05-245370.005500.005370.005500.00300016340000
2016-05-235150.005300.005150.005300.00400020870000
2016-05-205090.005090.005090.005090.00400020360000
2016-05-195090.005090.005090.005090.00300015270000
2016-05-185090.005090.005090.005090.00300015270000
2016-05-175100.005100.005100.005100.00300015300000
2016-05-165100.005100.005100.005100.00300015300000
2016-05-135100.005100.005100.005100.00300015300000
2016-05-125170.005170.005110.005110.00500025750000
2016-05-115130.005260.005130.005200.00900046980000
2016-05-105000.005000.005000.005000.0010005000000
2016-05-0900
2016-05-064700.004700.004700.004700.0010004700000
2016-05-024300.004370.004300.004370.00300012970000
2016-04-2800
2016-04-2700
2016-04-2600
2016-04-254240.004295.004240.004295.0020008535000
2016-04-2200
2016-04-214245.004245.004245.004245.0010004245000
2016-04-204200.004200.004200.004200.0010004200000
2016-04-1900
2016-04-1800
2016-04-154200.004200.004200.004200.00300012600000
2016-04-144200.004200.004200.004200.00500021000000
2016-04-1300
2016-04-1200
2016-04-1100
2016-04-084200.004200.004200.004200.00300012600000
2016-04-074205.004275.004200.004200.00800033695000
2016-04-064200.004240.004200.004200.00400016840000
2016-04-054100.004220.004100.004220.00600024960000
2016-04-043695.003975.003695.003975.00700027100000
2016-04-013650.003650.003650.003650.00300010950000
2016-03-3100
2016-03-3000
2016-03-293600.003650.003595.003650.00500018035000
2016-03-2800
2016-03-2500
2016-03-243695.003695.003695.003695.00300011085000
2016-03-233680.003695.003680.003695.00400014735000
2016-03-223650.003680.003650.003680.00500018355000
2016-03-183645.003650.003645.003650.00600021895000
2016-03-173555.003575.003555.003575.00300010695000
2016-03-163400.003550.003400.003550.00500017600000
2016-03-153260.003300.003260.003300.00700022965000
2016-03-143260.003260.003260.003260.0010003260000
2016-03-113210.003260.003210.003260.00400012965000
2016-03-103190.003210.003190.003210.0020006400000
2016-03-0900
2016-03-083185.003185.003185.003185.0020006370000
2016-03-0700
2016-03-0400
2016-03-0300
2016-03-0200
2016-03-0100
2016-02-2900
2016-02-2600
2016-02-2500
2016-02-2400
2016-02-232860.002860.002860.002860.0020005720000
2016-02-2200
2016-02-1900
2016-02-1800
2016-02-1700
2016-02-1600
2016-02-1500
2016-02-122900.002900.002850.002850.0030008650000
2016-02-102910.002910.002910.002910.0010002910000
2016-02-0900
2016-02-082910.002910.002910.002910.0010002910000
2016-02-0500
2016-02-0400
2016-02-0300
2016-02-0200
2016-02-0100
2016-01-2900
2016-01-2800
2016-01-2700
2016-01-2600
2016-01-2500
2016-01-2200
2016-01-2100
2016-01-2000
2016-01-1900
2016-01-1800
2016-01-1500
2016-01-1400
2016-01-1300
2016-01-1200
2016-01-082950.002950.002950.002950.0010002950000
2016-01-0700
2016-01-062950.002950.002950.002950.0010002950000
2016-01-0500
2016-01-0400
2015-12-3000
2015-12-293000.003000.003000.003000.0010003000000
2015-12-283000.003000.003000.003000.0010003000000
2015-12-2500
2015-12-2400
2015-12-2200
2015-12-2100
2015-12-183005.003005.003005.003005.0020006010000
2015-12-1700
2015-12-1600
2015-12-1500
2015-12-1400
2015-12-1100
2015-12-1000
2015-12-0900
2015-12-0800
2015-12-072905.003005.002905.003005.00500014715000
2015-12-043000.003000.003000.003000.0020006000000
2015-12-0300

   ※ 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