[2162 JQスタンダード] nms ホールディングス 日足 時系列データ

[2162 JQスタンダード] nms ホールディングス (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-23600.00603.00593.00594.00115006862900
2017-05-22602.00620.00592.00601.002850017359400
2017-05-19574.00604.00574.00603.002420014392100
2017-05-18576.00580.00569.00572.002400013777800
2017-05-17595.00597.00589.00589.001710010143400
2017-05-16605.00605.00586.00589.002720016130000
2017-05-15596.00615.00595.00598.006560039381300
2017-05-12547.00643.00543.00620.00328300200527100
2017-05-11540.00549.00540.00546.004360023733800
2017-05-10530.00538.00520.00535.003410018107900
2017-05-09500.00525.00499.00523.004880024823600
2017-05-08504.00507.00504.00507.0075003789700
2017-05-02499.00501.00499.00500.0090004495900
2017-05-01506.00506.00495.00495.002250011318400
2017-04-28504.00504.00500.00501.0069003453000
2017-04-27503.00504.00501.00501.0081004070700
2017-04-26501.00505.00492.00501.0098004916000
2017-04-25490.00496.00490.00494.0052002557100
2017-04-24510.00510.00492.00492.00374800190889400
2017-04-21500.00503.00496.00503.00151007545600
2017-04-20493.00495.00490.00494.00139006849300
2017-04-19477.00491.00477.00486.0067003250400
2017-04-18478.00482.00476.00477.00137006564700
2017-04-17469.00476.00465.00473.00100004691000
2017-04-14463.00478.00463.00469.00107005043400
2017-04-13463.00470.00454.00469.003680016963800
2017-04-12472.00479.00462.00464.005250024590600
2017-04-11484.00487.00477.00478.00159007640800
2017-04-10495.00495.00480.00491.00163007982100
2017-04-07485.00497.00478.00495.00205009984800
2017-04-06492.00492.00481.00491.0093004503600
2017-04-05485.00500.00474.00492.002810013689200
2017-04-04482.00490.00464.00474.003400016159100
2017-04-03497.00507.00484.00485.006050029846900
2017-03-31497.00517.00495.00506.004850024615300
2017-03-30492.00497.00489.00497.00138006812500
2017-03-29488.00495.00485.00495.00152007466900
2017-03-28495.00495.00486.00488.00173008492300
2017-03-27493.00493.00484.00485.00135006602500
2017-03-24497.00497.00487.00488.006090030008100
2017-03-23480.00483.00475.00477.0097004636200
2017-03-22489.00489.00475.00475.004280020675700
2017-03-21492.00496.00489.00489.0020140098975700
2017-03-17526.00535.00526.00532.00152008030900
2017-03-16541.00548.00528.00532.005340028567000
2017-03-15555.00560.00551.00551.0065003597400
2017-03-14563.00564.00559.00559.0091005105800
2017-03-13566.00574.00562.00562.002520014264500
2017-03-10565.00573.00562.00565.00151008561300
2017-03-09558.00578.00558.00559.001920010925500
2017-03-08560.00561.00552.00555.002260012589000
2017-03-07560.00582.00560.00561.001900010735300
2017-03-06565.00570.00561.00562.003150017776900
2017-03-03578.00581.00570.00570.00136007820000
2017-03-02581.00588.00575.00579.002940017042800
2017-03-01573.00590.00567.00572.003790021808000
2017-02-28569.00584.00561.00574.003270018656300
2017-02-27585.00585.00561.00569.002460014067500
2017-02-24576.00577.00567.00575.001940011107000
2017-02-23564.00571.00561.00566.001940010946200
2017-02-22577.00583.00561.00564.004550026035400
2017-02-21586.00611.00560.00570.00217200128977500
2017-02-20548.00575.00541.00575.0010830060367600
2017-02-17519.00537.00519.00531.003350017796400
2017-02-16528.00543.00515.00520.006410033808200
2017-02-15515.00521.00510.00520.004790024717000
2017-02-14552.00562.00500.00507.00273300142271800
2017-02-13573.00593.00552.00552.00219200124446600
2017-02-10629.00630.00611.00623.003670022888700
2017-02-09621.00624.00614.00621.0077004769000
2017-02-08613.00623.00610.00619.001810011136600
2017-02-07624.00627.00610.00612.001670010287900
2017-02-06644.00644.00627.00630.005510034930100
2017-02-03645.00647.00636.00644.001910012264200
2017-02-02639.00648.00630.00645.003930025044700
2017-02-01648.00648.00630.00643.004670029935700
2017-01-31620.00648.00600.00648.006880042840300
2017-01-30627.00635.00612.00630.004610028960200
2017-01-27630.00630.00617.00623.00142008821300
2017-01-26625.00634.00615.00625.004750029777700
2017-01-25632.00632.00616.00628.001760011026800
2017-01-24619.00632.00615.00631.005180032437200
2017-01-23607.00624.00581.00622.004890029982900
2017-01-20600.00615.00596.00605.003670022100100
2017-01-19578.00637.00578.00604.0012180073903800
2017-01-18567.00578.00566.00575.002150012261200
2017-01-17583.00584.00570.00577.003770021729600
2017-01-16579.00589.00572.00582.002520014631300
2017-01-13580.00590.00577.00580.003170018488000
2017-01-12603.00605.00585.00590.005920035071900
2017-01-11591.00606.00591.00602.007640045796300
2017-01-10578.00595.00572.00594.009220053926200
2017-01-06581.00581.00557.00578.00246400140538200
2017-01-05575.00583.00568.00581.005270030359500
2017-01-04536.00577.00536.00572.008660048944500
2016-12-30516.00546.00515.00534.003910020899600
2016-12-29526.00530.00518.00519.002260011818500
2016-12-28513.00539.00513.00530.004380023216500
2016-12-27518.00536.00518.00524.003580018769100
2016-12-26540.00543.00511.00523.0012810067384300
2016-12-22548.00548.00525.00544.002970015892000
2016-12-21555.00558.00536.00550.004930026999000
2016-12-20525.00560.00525.00553.005160028120800
2016-12-19510.00550.00491.00532.0016000083193100
2016-12-16563.00571.00512.00520.0017230092897500
2016-12-15551.00567.00551.00562.004150023244600
2016-12-14553.00560.00547.00550.005020027756500
2016-12-13548.00569.00545.00553.0010220056874000
2016-12-12516.00580.00516.00545.0017870097833700
2016-12-09532.00538.00516.00516.007940041894100
2016-12-08525.00550.00502.00542.00208400109320100
2016-12-07496.00562.00496.00534.00548900293348700
2016-12-06469.00524.00465.00491.00480200240339900
2016-12-05450.00469.00443.00464.004950022643300
2016-12-02449.00460.00444.00446.007380033239200
2016-12-01443.00509.00437.00457.00438400207174600
2016-11-30432.00444.00430.00431.006210027006900
2016-11-29438.00445.00430.00435.007260031607400
2016-11-28454.00465.00436.00450.008040036366300
2016-11-25450.00478.00442.00451.0021480097707600
2016-11-24407.00435.00407.00434.0011440048473400
2016-11-22410.00410.00401.00405.00164006672800
2016-11-21394.00414.00391.00406.006620026664800
2016-11-18385.00390.00384.00390.003080011908000
2016-11-17386.00386.00384.00384.0095003661500
2016-11-16390.00390.00379.00384.00214008242600
2016-11-15378.00383.00373.00382.003690013930400
2016-11-14378.00389.00371.00386.003410013054600
2016-11-11385.00386.00370.00376.004210015938600
2016-11-10375.00385.00374.00383.00209007908800
2016-11-09390.00393.00352.00358.007240026804300
2016-11-08388.00391.00386.00391.00133005161200
2016-11-07389.00392.00382.00388.00129005004000
2016-11-04389.00394.00385.00390.00207008042200
2016-11-02405.00407.00390.00390.004690018652300
2016-11-01404.00420.00398.00413.00379700153916700
2016-10-31397.00401.00396.00399.0088003506100
2016-10-28396.00400.00394.00400.0074002947800
2016-10-27398.00400.00389.00400.00118004682200
2016-10-26400.00400.00396.00400.00113004509200
2016-10-25404.00405.00390.00397.00227009081500
2016-10-24390.00398.00390.00397.00164006477900
2016-10-21398.00398.00390.00391.00133005244300
2016-10-20393.00398.00385.00390.00186007295400
2016-10-19381.00393.00381.00391.002910011254400
2016-10-18385.00385.00379.00383.00207007883900
2016-10-17387.00387.00381.00385.0075002874300
2016-10-14383.00389.00382.00382.00161006196800
2016-10-13386.00390.00383.00389.0054002092300
2016-10-12394.00396.00372.00385.003420013136300
2016-10-11405.00406.00395.00396.002670010700200
2016-10-07391.00414.00388.00402.006580026537200
2016-10-06385.00398.00385.00393.003970015635900
2016-10-05383.00385.00379.00385.00154005883600
2016-10-04375.00385.00375.00382.0098003715500
2016-10-03378.00381.00372.00380.003560013469800
2016-09-30380.00388.00372.00378.00211007960800
2016-09-29377.00388.00377.00382.00145005557400
2016-09-28383.00384.00376.00380.00129004906600
2016-09-27379.00382.00376.00382.00158005999700
2016-09-26383.00384.00378.00383.00131005004600
2016-09-23376.00384.00374.00382.00138005236400
2016-09-21372.00375.00365.00371.002900010738700
2016-09-20366.00386.00366.00372.004450016760500
2016-09-16366.00372.00366.00371.00165006100900
2016-09-15367.00371.00363.00365.004610016887000
2016-09-14370.00384.00369.00375.004710017748900
2016-09-13386.00388.00367.00375.0010600040087600
2016-09-12397.00397.00385.00387.005880022982600
2016-09-09400.00406.00393.00403.004420017734900
2016-09-08408.00410.00398.00400.009190037047900
2016-09-07395.00430.00395.00413.0017670073146600
2016-09-06393.00399.00392.00397.003060012079000
2016-09-05393.00404.00390.00396.004580018171900
2016-09-02400.00402.00382.00391.005680022214000
2016-09-01395.00404.00376.00393.009810038158200
2016-08-31406.00409.00382.00392.0011030043300100
2016-08-30405.00434.00401.00405.0018200075416600
2016-08-29421.00440.00408.00415.0014520060879700
2016-08-26438.00454.00418.00419.00347500149127600
2016-08-25431.00465.00422.00454.00650400287737800
2016-08-24479.00486.00429.00447.0030141001390437100
2016-08-23351.00407.00342.00407.00262100100746200
2016-08-22333.00340.00317.00327.00235007673200
2016-08-19322.00338.00320.00330.003600011699000
2016-08-18332.00332.00321.00322.00143004667200
2016-08-17332.00332.00320.00329.00144004692500
2016-08-16332.00334.00330.00331.00160005312100
2016-08-15335.00336.00327.00332.00300009947400
2016-08-12333.00345.00333.00337.00165005595400
2016-08-10345.00350.00328.00338.0014520048807200
2016-08-09372.00379.00364.00369.00152005653500
2016-08-08375.00378.00371.00377.0084003143900
2016-08-05378.00380.00375.00375.0062002339900
2016-08-04385.00385.00375.00385.00116004398000
2016-08-03376.00385.00372.00385.00145005446500
2016-08-02386.00386.00378.00379.00162006184200
2016-08-01385.00388.00384.00385.00174006702700
2016-07-29384.00385.00367.00385.00175006584400
2016-07-28375.00384.00374.00384.00181006827500
2016-07-27370.00383.00369.00383.003990014911600
2016-07-26384.00384.00372.00374.00205007735200
2016-07-25380.00387.00379.00385.002630010074300
2016-07-22374.00378.00371.00378.0082003071000
2016-07-21378.00380.00372.00375.00165006210900
2016-07-20373.00378.00372.00374.00115004305700
2016-07-19373.00384.00365.00368.004380016356000
2016-07-15380.00381.00373.00373.00240009036600
2016-07-14371.00386.00365.00378.004060015224300
2016-07-13390.00395.00365.00378.007650029011400
2016-07-12354.00393.00353.00373.0014760055362700
2016-07-11343.00346.00340.00346.004170014298500
2016-07-08343.00345.00338.00339.00128004373400
2016-07-07348.00356.00341.00342.003710012858700
2016-07-06358.00358.00349.00350.00212007451900
2016-07-05361.00374.00357.00360.002850010297500
2016-07-04356.00373.00354.00361.003420012392500
2016-07-01347.00379.00345.00360.007960028720400
2016-06-30349.00353.00342.00345.004660016257700
2016-06-29341.00353.00337.00348.005900020309500
2016-06-28317.00330.00313.00325.004480014410100
2016-06-27318.00332.00311.00321.007030022618200
2016-06-24365.00365.00289.00318.0020930065921100
2016-06-23357.00357.00346.00357.009570033504100
2016-06-22365.00365.00353.00364.005830020926400
2016-06-21362.00366.00359.00365.002980010808000
2016-06-20356.00368.00354.00362.006680024095700
2016-06-17360.00369.00345.00351.0020490072792100
2016-06-16380.00390.00360.00361.0012010044878400
2016-06-15358.00381.00358.00376.007530027642100
2016-06-14398.00399.00370.00372.0017460066426600
2016-06-13414.00415.00405.00405.005330021779400
2016-06-10424.00428.00418.00419.003230013620600
2016-06-09422.00429.00419.00429.003120013200900
2016-06-08423.00423.00413.00420.007170029907600
2016-06-07425.00425.00415.00421.007500031508200
2016-06-06419.00424.00417.00420.003760015774100
2016-06-03428.00432.00422.00426.004800020419400
2016-06-02433.00433.00422.00422.005450023154900
2016-06-01437.00448.00430.00434.008240035982800
2016-05-31438.00445.00436.00445.005210022911200
2016-05-30439.00448.00432.00446.005320023498100
2016-05-27426.00439.00422.00426.003870016609300
2016-05-26430.00430.00418.00418.008020033984700
2016-05-25439.00443.00430.00432.007020030601400
2016-05-24446.00447.00435.00439.004380019217500
2016-05-23438.00447.00438.00445.00199008787800
2016-05-20450.00450.00438.00443.005270023497600
2016-05-19448.00460.00438.00450.003950017681200
2016-05-18465.00468.00437.00445.0014850066407100

   ※ 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