[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 
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
2016-03-161308.001375.001302.001321.0012984001733807000
2016-03-151252.001349.001252.001308.0015838002082309200
2016-03-141187.001258.001165.001235.009976001219494800
2016-03-111175.001193.001153.001180.00673400791865700
2016-03-101147.001188.001142.001182.00619300723931600
2016-03-091125.001153.001105.001131.00731400827833700
2016-03-081181.001183.001104.001154.00778500888638900
2016-03-071200.001204.001171.001185.00663500786592200
2016-03-041210.001233.001176.001187.0011637001395424400
2016-03-031188.001260.001181.001215.0024050002916369600
2016-03-021008.001128.001004.001128.0019632002133925600
2016-03-01998.001008.00927.00978.0011787001142254700
2016-02-291002.001032.00989.001001.0011610001174117500
2016-02-261042.001047.00986.00988.0011953001195242900
2016-02-251023.001046.001013.001037.00839400866173000
2016-02-241003.001033.00987.001013.00697600705087300
2016-02-231035.001090.001005.001013.0015523001603624600
2016-02-221007.001046.00974.001030.0014724001493408500
2016-02-191090.001090.00997.001031.0011269001171060200
2016-02-181057.001115.001054.001104.0011021001199879100
2016-02-171006.001053.001001.001021.0010103001032568300
2016-02-161022.001059.001015.001019.0012102001250626900
2016-02-151026.001035.00983.001029.00727100737390700
2016-02-121065.001069.00889.00959.0022801002200228900
2016-02-101120.001153.001073.001108.0011676001291772100
2016-02-091098.001122.001065.001101.0011930001303068500
2016-02-081126.001145.001105.001130.0013879001560797100
2016-02-051154.001178.001122.001156.00792600910091200
2016-02-041235.001239.001170.001171.00609000726661700
2016-02-031245.001282.001219.001235.009290001153642600
2016-02-021300.001330.001288.001303.00536900702241700
2016-02-011276.001331.001251.001325.0012499001627564600
2016-01-291232.001243.001156.001240.0012273001479271100
2016-01-281182.001233.001158.001219.0011936001444528400
2016-01-271245.001269.001188.001205.0012352001511796600
2016-01-261153.001223.001150.001186.0010205001215384500
2016-01-251145.001232.001127.001196.0014851001766661500
2016-01-221071.001115.001044.001112.0010967001192239500
2016-01-211086.001126.001018.001020.0016933001806359600
2016-01-201139.001148.001074.001077.009200001017017900
2016-01-191147.001153.001095.001130.0016409001828851800
2016-01-181157.001196.001133.001184.0012239001430427300
2016-01-151270.001275.001172.001176.0013469001622730700
2016-01-141238.001239.001169.001216.0010971001317981800
2016-01-131290.001310.001261.001298.00700900903682300
2016-01-121310.001328.001234.001254.0011148001417561300
2016-01-081374.001412.001356.001372.009248001278918500
2016-01-071375.001431.001369.001397.0010117001409738100
2016-01-061323.001436.001323.001409.0016569002309494100
2016-01-051400.001423.001316.001321.0019034002555299900
2016-01-041485.001508.001383.001390.0014111002011192400
2015-12-301498.001544.001471.001493.007145001067643300
2015-12-291424.001482.001391.001478.00641700934045300
2015-12-281483.001495.001380.001424.007224001024635800
2015-12-251450.001510.001425.001483.00546900805973800
2015-12-241568.001598.001446.001456.0011228001703833500
2015-12-221469.001598.001463.001526.0013372002050903300
2015-12-211464.001494.001405.001440.0012062001735166700
2015-12-181390.001471.001375.001452.0012926001855017500
2015-12-171380.001426.001353.001395.008411001174152700
2015-12-161305.001353.001272.001335.0010767001420401100
2015-12-151290.001363.001241.001245.008248001065941900
2015-12-141269.001312.001262.001293.00405800521982600
2015-12-111281.001347.001265.001306.009577001252877900
2015-12-101314.001358.001302.001309.00632600836712800
2015-12-091388.001417.001332.001352.00645900881101200
2015-12-081409.001459.001365.001394.009433001323898500
2015-12-071308.001436.001308.001417.0017064002385650500
2015-12-041278.001331.001249.001306.0010277001341423800
2015-12-031323.001332.001280.001297.0010131001318133100
2015-12-021345.001395.001338.001345.008695001179303200
2015-12-011350.001383.001310.001331.0011065001478224600
2015-11-301272.001377.001256.001367.0013473001799008400
2015-11-271284.001306.001245.001271.00624800795813300
2015-11-261223.001311.001210.001285.0013776001753084100

   ※ 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