[2042 東証] NEXT NOTES 東証マザーズ 日足 時系列データ

[2042 東証] NEXT NOTES 東証マザーズ
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-079940.009940.009820.009900.00682567475150
2016-12-0610060.0010060.009920.009930.00236923650820
2016-12-059990.0010010.009940.009950.00207520712340
2016-12-0210190.0010190.009950.009990.00505450827830
2016-12-0110220.0010240.0010130.0010170.00871288894920
2016-11-3010110.0010240.0010100.0010200.0067236685150030
2016-11-2910150.0010220.0010080.0010140.00898791283240
2016-11-2810040.0010170.0010010.0010140.00508451257040
2016-11-2510110.0010160.009940.0010020.00386438863390
2016-11-2410290.0010290.0010180.0010190.00549956200820
2016-11-2210170.0010230.0010130.0010190.00386839377150
2016-11-2110090.0010220.0010080.0010220.00726873788130
2016-11-1810160.0010190.0010060.0010090.00653066065140
2016-11-179980.0010100.009950.0010090.00413741443360
2016-11-169820.0010030.009810.0010030.0010480104274530
2016-11-159520.009810.009440.009810.00748972237880
2016-11-149480.009610.009480.009550.00762672718030
2016-11-119720.009750.009440.009470.00328031335600
2016-11-109570.009650.009440.009570.00416339730150
2016-11-099680.009680.008790.009070.00942186592740
2016-11-089790.009800.009600.009660.00301129082690
2016-11-079670.009750.009530.009740.00341932954660
2016-11-049790.009790.009570.009640.00443642716410
2016-11-0210180.0010180.009790.009850.00412340871410
2016-11-0110260.0010260.0010150.0010170.008688845340
2016-10-3110300.0010380.0010250.0010270.0013287136544740
2016-10-2810340.0010340.0010210.0010260.00125912901420
2016-10-2710300.0010300.0010250.0010270.00861888475650
2016-10-2610280.0010380.0010280.0010360.00331534272490
2016-10-2510420.0010430.0010250.0010290.00664168774110
2016-10-2410470.0010510.0010470.0010480.00200521033810
2016-10-2110500.0010650.0010460.0010460.00443946763000
2016-10-2010590.0010600.0010480.0010500.00365438417550
2016-10-1910460.0010580.0010440.0010530.00186319529000
2016-10-1810420.0010460.0010320.0010450.00918395346300
2016-10-1710300.0010360.0010240.0010360.00232623942210
2016-10-1410280.0010340.0010250.0010330.00226323244810
2016-10-1310390.0010390.0010280.0010290.00199320559480
2016-10-1210360.0010390.0010300.0010380.00120712537640
2016-10-1110550.0010550.0010390.0010390.00232024215930
2016-10-0710500.0010500.0010440.0010440.00451747200740
2016-10-0610590.0010600.0010510.0010540.0015054158730230
2016-10-0510580.0010590.0010490.0010550.00148215603300
2016-10-0410500.0010560.0010490.0010490.008038452510
2016-10-0310430.0010510.0010430.0010500.004734960860
2016-09-3010550.0010550.0010380.0010390.0049358516728490
2016-09-2910600.0010660.0010490.0010550.0019413204748700
2016-09-2810400.0010580.0010400.0010580.0011410120206210
2016-09-2710300.0010390.0010180.0010360.00211721811150
2016-09-2610410.0010540.0010260.0010260.00568159180490
2016-09-2310210.0010400.0010210.0010400.00246925514330
2016-09-219930.0010140.009930.0010140.00273327474850
2016-09-2010010.0010020.009940.009950.00159715967410
2016-09-169970.0010040.009970.0010040.00103610385110
2016-09-1510110.0010130.009990.0010020.008428442130
2016-09-1410280.0010300.0010080.0010110.00495850758590
2016-09-1310450.0010460.0010340.0010350.005245450450
2016-09-1210460.0010660.0010300.0010360.00254226353590
2016-09-0910470.0010690.0010430.0010660.009688102374330
2016-09-0810540.0010550.0010410.0010450.00318733419140
2016-09-0710200.0010540.0010200.0010530.009603100188420
2016-09-0610210.0010340.0010210.0010340.0010756110560950
2016-09-0510100.0010220.0010080.0010190.00500650923890
2016-09-0210000.0010090.0010000.0010060.00252425340620
2016-09-019950.0010020.009950.0010000.003013006470
2016-08-319950.009980.009860.009970.00415141156420
2016-08-309920.009940.009850.009890.00484047954590
2016-08-299960.009960.009830.009830.00172016996490
2016-08-269970.009980.009850.009850.00291328839820
2016-08-2510080.0010080.009990.0010040.00250625123030
2016-08-2410050.0010050.0010000.0010030.00136413693450
2016-08-239940.0010060.009940.009980.00501150067120
2016-08-2210070.0010070.009890.009890.00314531234230
2016-08-1910000.0010090.009980.0010040.00637963914270
2016-08-1810200.0010200.0010010.0010020.008038110190
2016-08-1710380.0010410.0010200.0010260.00190919672120
2016-08-1610400.0010550.0010280.0010430.0011682122314960
2016-08-1510410.0010430.0010330.0010390.00375338958010
2016-08-1210100.0010370.0010080.0010370.00445445373560
2016-08-109980.0010070.009910.0010060.00387438733590
2016-08-099850.009960.009780.009900.00236423295880
2016-08-0810120.0010190.009800.009830.00420741850540
2016-08-0510190.0010280.0010080.0010150.00410341681380
2016-08-0410260.0010450.0010100.0010150.00320532599220
2016-08-0310480.0010540.0010150.0010160.00917895048100
2016-08-0210350.0010620.0010300.0010580.009612101121120
2016-08-0110070.0010420.0010070.0010390.00452646504810
2016-07-2910000.0010180.009700.0010100.0014595144719780
2016-07-2810110.0010150.0010010.0010050.00962796921500
2016-07-2710240.0010390.0010180.0010180.00546656263560
2016-07-2610230.0010260.0010100.0010130.00377738386300
2016-07-2510250.0010450.0010130.0010320.00424743600850
2016-07-2210300.0010320.0010100.0010170.00641365344770
2016-07-2110320.0010370.0010270.0010360.00376138854320
2016-07-2010390.0010470.0010270.0010300.00463848138270
2016-07-1910460.0010460.0010090.0010320.00646166079720
2016-07-1510750.0010750.0010450.0010450.00446247080460
2016-07-1410900.0011030.0010850.0010860.00271929743890
2016-07-1311050.0011500.0010850.0010890.00529058264150
2016-07-1210960.0011130.0010960.0010990.00296932737880
2016-07-1111100.0011100.0010800.0010950.00247527066510
2016-07-0810890.0010890.0010370.0010690.00567259859980
2016-07-0711330.0011330.0010720.0010730.00684374736380
2016-07-0611340.0011340.0010900.0011240.00583664813070
2016-07-0511750.0011760.0011440.0011560.00391245267830
2016-07-0411460.0011690.0011390.0011610.00839496477240
2016-07-0111200.0011350.0011200.0011340.00852896287510
2016-06-3011200.0011410.0011110.0011150.0025747290230290
2016-06-2911000.0011020.0010740.0010990.0015034164139870
2016-06-2810360.0010620.0010200.0010550.00304231638050
2016-06-2710310.0010540.009990.0010430.00318932987290
2016-06-2411390.0011390.009280.009900.0011365115469120
2016-06-2310740.0010850.0010520.0010770.00251426728820
2016-06-2211020.0011020.0010650.0010790.00362539285110
2016-06-2110910.0011080.0010860.0010930.00198721831930
2016-06-2010690.0011230.0010570.0010900.00393042982950
2016-06-1711200.0011200.0010440.0010520.00326835261380
2016-06-1611350.0011350.0010510.0010600.00792486148610
2016-06-1510720.0011480.0010720.0011360.0013123143632150
2016-06-1412050.0012210.0011100.0011230.0012528143399120
2016-06-1312550.0012580.0012280.0012350.00540667169380
2016-06-1012930.0013000.0012680.0012840.00357245904450
2016-06-0912800.0013090.0012740.0012940.0017852229601820
2016-06-0812670.0012750.0012430.0012660.00650682152560
2016-06-0712450.0012550.0012400.0012540.00279634955780
2016-06-0612300.0012410.0012140.0012370.00366845057430
2016-06-0312330.0012450.0012180.0012450.00516863933780
2016-06-0212330.0012550.0011970.0012100.00376545750990
2016-06-0112740.0012740.0012300.0012340.00321740260660
2016-05-3112650.0012790.0012480.0012790.0014618184607110
2016-05-3012060.0012540.0012060.0012530.0013290164773080
2016-05-2711970.0012300.0011900.0012080.008971108610580
2016-05-2612000.0012090.0011680.0011970.0012723150411000
2016-05-2512160.0012300.0012100.0012100.00262332087290
2016-05-2412340.0012350.0012140.0012150.00475358198770
2016-05-2312150.0012290.0011960.0012240.0010316125812520
2016-05-2011780.0012040.0011590.0011970.00320938190540
2016-05-1911560.0012100.0011560.0011820.0010147119225610
2016-05-1812480.0012650.0011400.0011660.0017691210068010
2016-05-1712480.0012660.0012010.0012470.00574171785460
2016-05-1613250.0013340.0012300.0012520.007837100288090
2016-05-1313260.0013420.0012970.0013360.00554672997600
2016-05-1213600.0013700.0013140.0013330.0017173230714380
2016-05-1113300.0013600.0013110.0013600.0012971173667420
2016-05-1013440.0013440.0013110.0013300.00574076322920
2016-05-0913220.0013500.0013130.0013500.0047544632226260
2016-05-0612700.0013030.0012660.0013030.00684988061570
2016-05-0212010.0012640.0011640.0012570.0011693145539460
2016-04-2812900.0012940.0012150.0012460.0029012364770230
2016-04-2712750.0012900.0012470.0012870.0010013127651770
2016-04-2612980.0013190.0012350.0012680.0030382389011350
2016-04-2513430.0013540.0013170.0013190.0030676409831120
2016-04-2213580.0013580.0013100.0013500.0023016305116640
2016-04-2113460.0013590.0013290.0013590.0028119378960200
2016-04-2013290.0013530.0012940.0013090.0019356256812090
2016-04-1912750.0013410.0012620.0013250.0023140302993730
2016-04-1812180.0012480.0012100.0012480.0014658179753670
2016-04-1512050.0012290.0011830.0012260.0016773204641530
2016-04-1411910.0012300.0011910.0012170.0021123255291240
2016-04-1311620.0011980.0011620.0011890.0022290263697650
2016-04-1211950.0012020.0011460.0011610.0030993366418620
2016-04-1111540.0011870.0011540.0011840.0030132353884210
2016-04-0810950.0011630.0010950.0011620.0055128626360370
2016-04-0710490.0011010.0010490.0010960.009275101169490
2016-04-0610170.0010500.0010100.0010460.00805182829460
2016-04-0511130.0011180.0010340.0010370.009664102094160
2016-04-0410870.0011270.0010600.0011070.0011579128965830
2016-04-0111270.0011270.0010830.0010920.0017106188007120
2016-03-3111250.0011400.0011200.0011260.0028436322126280
2016-03-3011200.0011370.0011140.0011250.0042898482375910
2016-03-2910860.0011110.0010860.0011110.0025443279714090
2016-03-2810660.0010900.0010660.0010860.0015874171875320
2016-03-2510790.0010840.0010640.0010640.00563060501070
2016-03-2410610.0010790.0010600.0010760.00649169746480
2016-03-2310680.0010790.0010610.0010620.00807786432530
2016-03-2210460.0010600.0010460.0010580.00424344756930
2016-03-1810280.0010440.0010180.0010420.00411442401170
2016-03-1710620.0010760.0010290.0010360.0048110504226640
2016-03-1610550.0010650.0010520.0010620.0011577122426460
2016-03-1510490.0010690.0010490.0010540.0018561196539700
2016-03-1410400.0010550.0010400.0010470.0013983146905440
2016-03-1110000.0010450.0010000.0010400.0016530171132170
2016-03-1010190.0010220.0010070.0010150.00641965227200
2016-03-0910000.0010030.009900.0010030.00341133960490
2016-03-0810340.0010370.009920.0010140.0013115134502060
2016-03-0710200.0010340.0010170.0010340.0027454281746200
2016-03-049990.0010170.009990.0010150.0030221304723120
2016-03-039620.009980.009620.009970.0024345240965660
2016-03-029600.009720.009540.009640.0011365109571830
2016-03-019340.009400.009260.009400.00485745305290
2016-02-299250.009380.009230.009360.00706265593700
2016-02-269210.009250.009100.009100.00324229847540
2016-02-259090.009290.009090.009170.00352632259580
2016-02-248800.009100.008800.009080.00567050823340
2016-02-239350.009350.008930.008930.00186116955360
2016-02-228800.009090.008800.009070.00779069353120
2016-02-198500.008750.008500.008740.00593051032970
2016-02-188490.008670.008400.008580.00592450931660
2016-02-178080.008390.008030.008200.00580447714460
2016-02-167950.008270.007940.008100.00210817125090
2016-02-158100.008100.007660.007920.0012309579090
2016-02-127590.007800.007440.007570.001106884976890
2016-02-108470.008470.007850.008040.001036184313120
2016-02-098420.008550.008290.008320.00302725534430
2016-02-088510.008960.008510.008890.00197617160750
2016-02-058800.009000.008570.008840.00458540151320
2016-02-049320.009320.009080.009100.008497863210
2016-02-039410.009420.009330.009330.00179516805580
2016-02-029600.009770.009530.009560.00636861353660
2016-02-019300.009600.009300.009600.00169616079210
2016-01-299110.009280.008930.009200.0012522114017990
2016-01-288960.009210.008950.009090.00689062690370
2016-01-279070.009070.008900.008950.00251522513780
2016-01-268620.008950.008620.008710.00550648205480
2016-01-258750.008850.008600.008770.00399234794010
2016-01-228280.008620.008210.008620.00606651187710
2016-01-218400.008600.008100.008130.00714560919630
2016-01-208810.008840.008400.008400.00232519878180
2016-01-198770.008850.008670.008800.00160714070030
2016-01-188290.008750.008290.008660.001150798167390
2016-01-159150.009250.008860.008890.00331630149070
2016-01-149420.009420.008850.009120.00382134532710
2016-01-139120.009530.009120.009420.00126411902560
2016-01-129710.009710.008920.009070.00989791289750
2016-01-089560.009820.009490.009650.0011882114708340
2016-01-079760.009910.009600.009710.00879885741110
2016-01-069990.009990.009720.009820.0010527104092200
2016-01-059750.009930.009700.009920.0011086109349080
2016-01-049870.0010100.009780.009820.0029750296536040
2015-12-309750.009900.009750.009890.0089984885519900
2015-12-299590.009750.009460.009740.0025832249396140
2015-12-289290.009630.009270.009630.00799475618890
2015-12-259150.009270.009120.009140.0015322140432970
2015-12-249600.009600.009210.009220.0014530135512940
2015-12-229600.009650.009520.009550.0011503110333190
2015-12-219580.009650.009470.009600.0010862103313530
2015-12-189840.009900.009670.009670.00350534403180
2015-12-179860.009960.009860.009910.0010270101474350
2015-12-169710.009810.009710.009780.00702568565340
2015-12-1510070.0010070.009680.009680.00263526101620
2015-12-149690.009940.009690.009930.0011324111538730
2015-12-119990.0010010.009940.009970.0031209311143770
2015-12-109700.009990.009700.009870.0017675174531050
2015-12-099820.009950.009760.009780.00863884583780
2015-12-0810100.0010100.009850.009930.00657465568790
2015-12-079860.0010060.009860.0010010.0022668226402160
2015-12-049770.009890.009750.009810.0019216188181120
2015-12-039970.009970.009880.009910.0010779106867120
2015-12-029740.009920.009710.009880.0039341387367910
2015-12-019660.009750.009660.009670.0017614170760890

   ※ 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