[2120 東証1部] ネクスト 日足 時系列データ

[2120 東証1部] ネクスト (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-24766.00787.00758.00786.00999000777626100
2017-03-23746.00766.00743.00759.00563100426722000
2017-03-22744.00755.00742.00742.00549900410260900
2017-03-21743.00768.00741.00768.001013000769912100
2017-03-17746.00752.00737.00745.00570800424188300
2017-03-16740.00750.00733.00750.00611600453747300
2017-03-15748.00749.00739.00742.00481400357231600
2017-03-14751.00755.00744.00751.00339000254312900
2017-03-13760.00761.00748.00752.00608100458727100
2017-03-10746.00764.00737.00764.001157000868219500
2017-03-09740.00742.00731.00733.00436500320768500
2017-03-08730.00742.00727.00733.00804700589792000
2017-03-07733.00739.00729.00733.00407100298619300
2017-03-06730.00734.00727.00733.00461400337291100
2017-03-03737.00738.00726.00730.00598500437353400
2017-03-02750.00752.00735.00738.00793600586491400
2017-03-01735.00747.00732.00745.00891000660006700
2017-02-28748.00753.00735.00737.00831500616746200
2017-02-27756.00758.00734.00743.00799100595103000
2017-02-24794.00798.00755.00764.001218900946418500
2017-02-23740.00767.00739.00767.001163100879205400
2017-02-22743.00748.00735.00739.00424300313599800
2017-02-21738.00739.00729.00739.00706000518497700
2017-02-20728.00739.00727.00738.00599800440907500
2017-02-17722.00731.00717.00728.00848300613994300
2017-02-16725.00732.00703.00724.0019738001411715600
2017-02-15727.00734.00724.00725.00720900523571400
2017-02-14751.00757.00721.00724.0030633002241049400
2017-02-13780.00807.00776.00802.00997700796528600
2017-02-10777.00777.00760.00770.00721000554032600
2017-02-09771.00784.00763.00766.00706900544465700
2017-02-08761.00782.00756.00782.00681700528361200
2017-02-07773.00773.00759.00760.00377800288207300
2017-02-06777.00782.00766.00779.00398000308218100
2017-02-03764.00779.00756.00769.00369400282938600
2017-02-02780.00780.00763.00765.00473700365290400
2017-02-01754.00774.00754.00774.00492700377882000
2017-01-31762.00764.00750.00763.001078000816949300
2017-01-30792.00793.00766.00771.00925800715955800
2017-01-27822.00822.00790.00792.00837600669078900
2017-01-26816.00826.00809.00820.00585400479418600
2017-01-25808.00817.00800.00806.00508800410284400
2017-01-24800.00810.00789.00794.00624300498443700
2017-01-23805.00813.00800.00803.00524800422476900
2017-01-20805.00814.00799.00805.00573800462549500
2017-01-19811.00820.00804.00808.00325700264189400
2017-01-18799.00808.00789.00803.00414200330231200
2017-01-17815.00815.00801.00804.00391100315914100
2017-01-16822.00826.00804.00810.00382800310052500
2017-01-13803.00817.00803.00814.00512700415958500
2017-01-12813.00823.00802.00810.00356900289544500
2017-01-11840.00843.00808.00810.00634200521066300
2017-01-10855.00861.00837.00842.00737400624981300
2017-01-06821.00863.00821.00849.0014208001206458300
2017-01-05799.00828.00797.00823.0012769001037725900
2017-01-04786.00803.00783.00794.00813100647068400
2016-12-30783.00797.00775.00792.00376500296163200
2016-12-29800.00802.00781.00790.00581600459493700
2016-12-28790.00808.00784.00799.00647300516685600
2016-12-27758.00786.00757.00785.00584400453052300
2016-12-26764.00770.00751.00754.00690200523044000
2016-12-22755.00772.00751.00764.00614300466360900
2016-12-21778.00783.00759.00761.00827100634670600
2016-12-20774.00777.00767.00773.00546800421814800
2016-12-19781.00792.00774.00780.00507300395981400
2016-12-16784.00806.00776.00781.00659900520118900
2016-12-15790.00794.00775.00779.00549800429711300
2016-12-14800.00808.00791.00792.00500200399294600
2016-12-13797.00812.00787.00798.00850400678914700
2016-12-12788.00802.00783.00800.001133400899595200
2016-12-09760.00791.00751.00784.0016421001268250800
2016-12-08744.00757.00733.00751.00956200712410400
2016-12-07724.00738.00718.00735.00787200573350600
2016-12-06737.00739.00721.00724.00996100722453400
2016-12-05750.00751.00731.00738.001021800752826600
2016-12-02768.00768.00753.00764.001066500810819400
2016-12-01805.00810.00774.00779.0013478001058030300
2016-11-30800.00807.00798.00801.00274100219964000
2016-11-29806.00814.00803.00807.00344800278373400
2016-11-28805.00822.00785.00821.00503600407305200
2016-11-25820.00828.00802.00814.00636300517391300
2016-11-24830.00833.00815.00829.00549000452602800
2016-11-22830.00837.00815.00830.00502900415845200
2016-11-21860.00861.00815.00827.00966400801046500
2016-11-18816.00861.00815.00853.0014256001202456000
2016-11-17782.00809.00782.00802.001064400850853300
2016-11-16770.00792.00762.00788.001074600840403700
2016-11-15791.00794.00748.00761.001213700920145600
2016-11-14773.00795.00760.00794.00860700672661400
2016-11-11903.00942.00769.00773.0021750001772854800
2016-11-10880.00889.00858.00888.00529100463921900
2016-11-09880.00882.00794.00827.00804700665433900
2016-11-08877.00902.00877.00883.00383300340849500
2016-11-07854.00888.00849.00883.00474600413958200
2016-11-04829.00859.00824.00853.00503100422934300
2016-11-02860.00869.00838.00844.00448100379664200
2016-11-01884.00888.00863.00874.00441800386372000
2016-10-31883.00889.00877.00884.00509700450527700
2016-10-28890.00895.00854.00888.0011812001039986400
2016-10-27923.00923.00893.00904.00582500525211200
2016-10-26921.00932.00916.00923.00347200320366100
2016-10-25930.00930.00901.00921.00587100535731900
2016-10-24925.00946.00911.00928.001013600940586500
2016-10-21878.00914.00874.00910.00878000792371900
2016-10-20855.00887.00854.00876.00627200549652800
2016-10-19840.00847.00833.00844.00430600362413800
2016-10-18841.00851.00836.00843.00397600334686600
2016-10-17839.00840.00817.00840.00500200415389100
2016-10-14831.00844.00827.00843.00359800301269100
2016-10-13840.00843.00817.00828.00349700288963700
2016-10-12808.00839.00804.00829.00540700448117300
2016-10-11821.00830.00815.00818.00335500275426300
2016-10-07821.00832.00809.00831.00457100375569900
2016-10-06828.00832.00821.00828.00431200356221700
2016-10-05826.00834.00822.00826.00391400323391500
2016-10-04843.00846.00823.00826.00472300392475600
2016-10-03827.00853.00822.00848.00433600365674400
2016-09-30836.00848.00822.00823.00456400379431400
2016-09-29877.00877.00847.00851.00977500839686200
2016-09-28822.00873.00820.00865.0014032001207382700
2016-09-27800.00828.00790.00822.00893800725230100
2016-09-26763.00813.00760.00806.001249800995517300
2016-09-23736.00773.00736.00767.00821300623604500
2016-09-21742.00744.00712.00736.00963100701202400
2016-09-20741.00759.00720.00751.00736600549920200
2016-09-16734.00736.00721.00732.00354100257724100
2016-09-15740.00743.00721.00734.00659800480839900
2016-09-14751.00785.00748.00750.0013779001048307200
2016-09-13746.00760.00738.00746.00515100383788800
2016-09-12739.00756.00733.00741.00531800394760400
2016-09-09765.00772.00757.00761.00540200411874300
2016-09-08769.00776.00757.00764.00758100580248400
2016-09-07755.00788.00751.00774.001211400936411200
2016-09-06728.00747.00723.00745.00691900510497200
2016-09-05725.00730.00716.00720.00399200288809100
2016-09-02725.00750.00721.00721.00833100610743600
2016-09-01725.00732.00719.00726.001237900899438400
2016-08-31725.00727.00698.00712.0014547001032794100
2016-08-30722.00736.00716.00720.00900000650510700
2016-08-29735.00745.00715.00722.00761900550797300
2016-08-26749.00752.00713.00720.001008600728882900
2016-08-25736.00777.00733.00760.00968300736734300
2016-08-24761.00761.00710.00722.001352700979586400
2016-08-23780.00782.00718.00747.0013613001025224000
2016-08-22789.00798.00777.00783.00878900690746500
2016-08-19799.00810.00761.00774.001070600833658500
2016-08-18830.00832.00785.00791.0020182001609116300
2016-08-17902.00909.00848.00852.00973600845021200
2016-08-16933.00935.00907.00917.00509000468579300
2016-08-15974.00976.00927.00930.00758000712612900
2016-08-121045.001078.00983.00989.0013896001415735800
2016-08-10999.001042.00999.001020.00529800540766700
2016-08-09962.00999.00960.00999.00344100337484200
2016-08-08982.00995.00946.00969.00424400410750300
2016-08-05947.001032.00941.00967.00925500897402000
2016-08-04928.00951.00917.00935.00436100406404200
2016-08-03944.00949.00918.00931.00528500492731300
2016-08-02968.00980.00963.00965.00235000227902800
2016-08-01965.00989.00963.00976.00253900248118300
2016-07-29941.001005.00938.001001.00467200454057300
2016-07-28960.00968.00948.00951.00322700307414100
2016-07-27968.00993.00960.00988.00437000428102600
2016-07-26976.00985.00946.00959.00552300528677500
2016-07-251011.001016.00985.00991.00532700530081800
2016-07-22986.001012.00981.001003.00520400517820300
2016-07-21998.001019.00993.001010.00485800488827200
2016-07-20973.00984.00932.00982.00699300672521300
2016-07-19948.00997.00938.00994.00624000609488300
2016-07-15933.00954.00923.00947.00574100540392800
2016-07-14965.00987.00933.00937.00594100565480700
2016-07-13976.00983.00927.00954.00847600811328200
2016-07-12930.00959.00927.00931.00785800737733600
2016-07-11907.00914.00886.00894.00610700548705700
2016-07-08904.00911.00856.00862.00796300698455000
2016-07-07948.00953.00875.00881.00964300871154300
2016-07-06966.00969.00938.00949.00533300507436900
2016-07-051030.001041.00989.00991.00563300566571500
2016-07-04976.001040.00974.001028.0010534001079493200
2016-07-01908.00974.00908.00964.00658500629129000
2016-06-30950.00959.00905.00908.00656600605478300
2016-06-29920.00959.00913.00939.00757200711506200
2016-06-28880.00917.00867.00898.00533100475866200
2016-06-27874.00920.00873.00893.00700100628356000
2016-06-24919.00936.00808.00857.00936700819752400
2016-06-23923.00923.00904.00915.00400700365877200
2016-06-22925.00940.00911.00918.00777800716950900
2016-06-21950.00974.00897.00921.00982600911131700
2016-06-20944.00965.00937.00944.00523700497865500
2016-06-17976.00990.00925.00931.00445800421732400
2016-06-16998.001019.00945.00955.00727900709942800
2016-06-15965.001013.00959.00998.00890400883486700
2016-06-141007.001010.00949.00962.00971300938102300
2016-06-131044.001046.001005.001007.00665300679212100
2016-06-101063.001067.001051.001058.00783800830255100
2016-06-091041.001066.001030.001062.00578600611175000
2016-06-081068.001076.001030.001041.0011454001195700300
2016-06-071090.001094.001043.001072.0011065001169541800
2016-06-061092.001106.001069.001084.00706800764471300
2016-06-031077.001132.001077.001126.00627800700694200
2016-06-021105.001116.001071.001077.00521800568115700
2016-06-011130.001148.001116.001128.00476200538447800
2016-05-311139.001148.001120.001148.00620900706145800
2016-05-301119.001160.001114.001150.00526300601990400
2016-05-271115.001118.001091.001112.00636100701589800
2016-05-261145.001145.001067.001111.0012775001407224500
2016-05-251215.001216.001133.001143.0011384001314236100
2016-05-241256.001256.001179.001189.009484001138049000
2016-05-231264.001287.001240.001256.00630800793194000
2016-05-201222.001295.001213.001264.009639001219126900
2016-05-191233.001239.001192.001222.008379001014731700
2016-05-181311.001311.001221.001230.009857001234100500
2016-05-171321.001336.001302.001315.00587400774151400
2016-05-161281.001369.001281.001300.0016566002186802200
2016-05-131171.001333.001142.001280.0023688002973399000
2016-05-121262.001262.001081.001165.0023151002620503400
2016-05-111265.001277.001256.001261.00460800583468200
2016-05-101245.001266.001224.001254.009279001157930000
2016-05-091232.001254.001207.001231.00593400730656400
2016-05-061208.001238.001207.001235.00419800513691100
2016-05-021165.001207.001160.001207.00367400437086400
2016-04-281275.001299.001221.001249.00745200942727000
2016-04-271222.001273.001221.001250.00768200961440900
2016-04-261234.001239.001165.001203.00595800714440500
2016-04-251320.001320.001238.001246.00619600784426100
2016-04-221290.001327.001254.001310.009507001233981000
2016-04-211299.001320.001277.001291.00770200998281900
2016-04-201243.001277.001241.001258.00530200667614300
2016-04-191195.001230.001177.001230.00472000573793300
2016-04-181153.001181.001148.001154.00783400910658400
2016-04-151194.001233.001187.001213.00820900995958000
2016-04-141193.001212.001177.001212.009062001081970600
2016-04-131171.001184.001150.001171.00652600761735300
2016-04-121190.001197.001162.001177.00540400636330800
2016-04-111218.001220.001150.001179.0010242001199432300
2016-04-081175.001253.001142.001240.0012778001535488300
2016-04-071180.001234.001174.001213.0011051001328539600
2016-04-061191.001194.001127.001170.0015779001824049100
2016-04-051289.001294.001195.001216.009792001206607800
2016-04-041295.001325.001255.001312.009089001181724100
2016-04-011403.001414.001261.001295.0010161001341376400
2016-03-311400.001443.001379.001381.007263001017485000
2016-03-301347.001417.001338.001378.00697200967263700
2016-03-291315.001369.001315.001347.00491800660054100
2016-03-281309.001310.001272.001304.00408300527787600
2016-03-251302.001315.001283.001290.00334100432704800
2016-03-241308.001336.001289.001295.008008001047052900
2016-03-231311.001332.001278.001294.00490000633688900
2016-03-221350.001351.001276.001305.00729200948680200
2016-03-181327.001363.001284.001324.008577001125535900
2016-03-171346.001373.001292.001302.008298001109281800

   ※ 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