[2322 東証1部] NECフィールディング 日足 時系列データ

[2322 東証1部] NECフィールディング (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2014-07-241573.001573.001573.001573.00990015572700
2014-07-231572.001573.001572.001573.0045007077800
2014-07-221573.001573.001572.001573.002330036650400
2014-07-181572.001575.001572.001574.001610025347100
2014-07-171574.001575.001571.001575.003500055118300
2014-07-161572.001577.001572.001577.001360021406700
2014-07-151570.001572.001570.001571.00670010525200
2014-07-141570.001570.001570.001570.0016002512000
2014-07-111570.001572.001570.001571.00770012089400
2014-07-101570.001573.001570.001572.001080016969400
2014-07-091571.001572.001570.001572.0020003141600
2014-07-081571.001572.001571.001572.0042006598600
2014-07-071570.001571.001570.001570.0015002355100
2014-07-041570.001571.001570.001571.00650010207800
2014-07-031570.001571.001570.001570.00790012403100
2014-07-021570.001571.001570.001571.00970015229500
2014-07-011571.001572.001571.001572.0060009426400
2014-06-301569.001571.001569.001570.002350036886100
2014-06-271569.001571.001569.001569.003430053823900
2014-06-261570.001572.001569.001571.002320036436300
2014-06-251570.001572.001569.001570.0078800123669700
2014-06-241571.001573.001571.001572.0032005029700
2014-06-231574.001574.001571.001571.00950014940400
2014-06-201571.001573.001571.001571.0059009271700
2014-06-191571.001573.001570.001570.001260019798800
2014-06-181572.001574.001571.001571.0049007705500
2014-06-171571.001574.001571.001571.0031004872300
2014-06-161574.001574.001570.001570.0054008487700
2014-06-131574.001574.001570.001570.001080016981200
2014-06-121573.001574.001569.001573.001340021041600
2014-06-111576.001576.001570.001570.001930030333800
2014-06-101573.001574.001572.001572.0030004718500
2014-06-091572.001576.001572.001575.0044006923900
2014-06-061572.001576.001572.001575.0044006922900
2014-06-051575.001576.001573.001575.0040006297900
2014-06-041574.001575.001572.001575.0046007236400
2014-06-031573.001576.001573.001574.00970015276200
2014-06-021571.001575.001571.001575.001510023725000
2014-05-301573.001575.001573.001575.0046007238500
2014-05-291573.001576.001573.001573.0040006295500
2014-05-281573.001576.001573.001576.0058009134900
2014-05-271573.001574.001572.001574.00790012430400
2014-05-261572.001574.001571.001574.001390021864100
2014-05-231572.001572.001570.001572.00850013360500
2014-05-221571.001572.001570.001572.00820012878300
2014-05-211570.001572.001570.001570.0053008322400
2014-05-201571.001571.001570.001570.001210019002800
2014-05-191571.001571.001569.001571.00920014445600
2014-05-161570.001571.001570.001570.002040032028100
2014-05-151570.001572.001570.001572.0017002670900
2014-05-141570.001572.001570.001572.00750011776400
2014-05-131570.001573.001570.001570.001160018229700
2014-05-121570.001571.001569.001569.00890013972600
2014-05-091569.001570.001569.001569.001560024487900
2014-05-081570.001570.001569.001569.001410022130300
2014-05-071570.001571.001569.001569.001210018986200
2014-05-021570.001571.001569.001570.002080032655500
2014-05-011570.001570.001569.001570.002980046772100
2014-04-301569.001571.001569.001569.002700042371200
2014-04-281569.001571.001569.001569.00820012868400
2014-04-251569.001570.001569.001569.001040016322900
2014-04-241570.001571.001569.001570.002140033596400
2014-04-231569.001571.001569.001569.0012001883600
2014-04-221570.001571.001569.001569.0024003767300
2014-04-211569.001571.001569.001570.002480038938900
2014-04-181570.001571.001569.001569.001560024485000
2014-04-171568.001571.001568.001569.001350021187400
2014-04-161568.001571.001568.001570.002190034376000
2014-04-151568.001570.001568.001570.002080032639100
2014-04-141568.001570.001568.001568.00890013968300
2014-04-111568.001570.001568.001568.001780027921500
2014-04-101569.001570.001568.001568.002420037958700
2014-04-091569.001569.001568.001568.002720042661500
2014-04-081568.001570.001567.001568.00181400284426100
2014-04-071569.001571.001568.001568.003660057402600
2014-04-041568.001571.001568.001568.001440022598000
2014-04-031567.001570.001567.001568.002090032782500
2014-04-021567.001569.001567.001567.003870060673100
2014-04-011568.001569.001567.001569.005960093425400
2014-03-311568.001569.001567.001567.0084300132134000
2014-03-281568.001569.001567.001567.00130900205157600
2014-03-271567.001569.001567.001567.004240066466600
2014-03-261567.001571.001566.001571.0099900156514600
2014-03-251567.001570.001566.001566.005370084166700
2014-03-241567.001570.001567.001567.005530086699600
2014-03-201568.001569.001566.001566.0071500112073500
2014-03-191566.001571.001565.001571.0091200142975100
2014-03-181566.001567.001565.001565.00114100178614900
2014-03-171566.001569.001565.001565.005940093001300
2014-03-141565.001572.001565.001565.0065400102386500
2014-03-131564.001574.001564.001566.001480023206300
2014-03-121579.001580.001577.001578.00357600564134800
2014-03-111578.001580.001577.001580.0066400104813800
2014-03-101578.001579.001577.001577.00153900242810400
2014-03-071578.001579.001577.001577.00166000261896200
2014-03-061578.001579.001578.001578.00102200161306400
2014-03-051578.001579.001578.001578.00149700236266100
2014-03-041578.001579.001577.001579.00162700256779400
2014-03-031579.001579.001578.001578.00178500281737000
2014-02-281579.001579.001578.001579.00183700289944800
2014-02-271579.001579.001578.001578.0095300150426100
2014-02-261577.001579.001577.001578.00256200404209500
2014-02-251577.001578.001577.001577.00177800280430100
2014-02-241577.001578.001577.001577.00159900252229000
2014-02-211577.001578.001576.001576.00116700184043200
2014-02-201577.001578.001576.001576.00167200263695900
2014-02-191577.001578.001576.001576.00171500270433800
2014-02-181577.001578.001576.001576.00262200413495600
2014-02-171577.001578.001576.001576.00137700217171600
2014-02-141576.001578.001576.001576.00212400334946900
2014-02-131576.001578.001576.001577.00249900394031700
2014-02-121577.001578.001576.001576.00246600388814800
2014-02-101575.001578.001575.001577.00354300558469200
2014-02-071575.001577.001575.001575.00527100830524700
2014-02-061575.001576.001575.001575.00276900436191100
2014-02-051574.001576.001574.001575.008419001326010700
2014-02-041574.001576.001574.001574.007913001246071000
2014-02-031574.001577.001574.001575.0018215002868139700
2014-01-311442.001442.001442.001442.003950056959000
2014-01-301150.001158.001134.001142.005880067368800
2014-01-291166.001175.001165.001169.005170060440000
2014-01-281164.001173.001153.001161.005240060979600
2014-01-271171.001171.001155.001159.003540041183900
2014-01-241201.001201.001186.001189.00100000119333300
2014-01-231219.001223.001206.001206.004250051569400
2014-01-221213.001220.001207.001215.003630044045000
2014-01-211216.001219.001211.001215.003340040580400
2014-01-201216.001225.001210.001216.002950035873300
2014-01-171228.001228.001211.001216.006510079122100
2014-01-161246.001246.001211.001219.00106700131066800
2014-01-151239.001254.001238.001250.005110063739600
2014-01-141241.001251.001232.001237.004130051309600
2014-01-101240.001250.001232.001249.004710058536700
2014-01-091248.001249.001240.001249.003460043102600
2014-01-081215.001247.001213.001247.007300090165800
2014-01-071215.001219.001202.001207.005080061462300
2014-01-061171.001215.001170.001215.00115900139014600
2013-12-301170.001170.001166.001169.005340062430800
2013-12-271164.001170.001160.001170.007660089462000
2013-12-261131.001164.001131.001163.003520040707200
2013-12-251141.001146.001124.001134.004380049733400
2013-12-241144.001149.001141.001144.004100046949200
2013-12-201153.001157.001141.001144.004650053472500
2013-12-191155.001159.001150.001153.005690065695900
2013-12-181146.001162.001146.001149.004050046724100
2013-12-171140.001159.001140.001154.003560041079900
2013-12-161152.001158.001141.001141.003630041743300
2013-12-131164.001169.001152.001159.00112400130830000
2013-12-121160.001169.001157.001165.00112600131102100
2013-12-111156.001163.001153.001160.006310073115800
2013-12-101148.001160.001148.001156.006850078970700
2013-12-091145.001155.001143.001151.004020046258700
2013-12-061150.001156.001139.001143.003530040452900
2013-12-051159.001160.001152.001154.002390027639100
2013-12-041154.001165.001153.001153.003400039326200
2013-12-031168.001170.001164.001164.002990034890200
2013-12-021166.001169.001161.001168.002540029613300
2013-11-291158.001167.001158.001160.002110024498100
2013-11-281163.001168.001158.001168.004620053835300
2013-11-271165.001165.001149.001158.004900056731400
2013-11-261156.001165.001125.001165.005580064505300
2013-11-251155.001163.001152.001163.003060035420900
2013-11-221147.001159.001147.001157.004850056016600
2013-11-211145.001156.001141.001154.005430062376900
2013-11-201145.001152.001142.001145.004650053366200
2013-11-191119.001155.001116.001152.0097100110409300
2013-11-181108.001118.001104.001113.003320036901400
2013-11-151099.001105.001087.001101.005750063240700
2013-11-141097.001099.001087.001099.003920042945000
2013-11-131097.001097.001081.001087.003350036518600
2013-11-121083.001097.001083.001097.002520027486700
2013-11-111094.001097.001081.001086.001550016855300
2013-11-081081.001094.001081.001083.003180034498100
2013-11-071097.001097.001087.001097.008670094533500
2013-11-061079.001102.001078.001092.001500016378000
2013-11-051090.001090.001076.001081.002460026604500
2013-11-011105.001106.001072.001076.007900085567800
2013-10-311107.001118.001107.001111.002800031142600
2013-10-301117.001129.001108.001113.005530061851800
2013-10-291121.001122.001106.001109.007390082300000
2013-10-281121.001133.001119.001133.004900055248600
2013-10-251128.001137.001086.001122.008130090825500
2013-10-241100.001137.001090.001127.006170068716300
2013-10-231109.001113.001102.001102.003290036464200
2013-10-221111.001117.001108.001110.004900054505200
2013-10-211120.001120.001111.001115.003470038707400
2013-10-181121.001124.001112.001117.003570039862900
2013-10-171122.001127.001116.001124.006080068190400
2013-10-161117.001122.001110.001114.002110023509000
2013-10-151131.001136.001116.001119.002990033743600
2013-10-111124.001124.001105.001120.005390060212900
2013-10-101074.001095.001073.001094.006460070135700
2013-10-091066.001074.001064.001073.006610070604300
2013-10-081082.001085.001070.001080.004470048142000
2013-10-071102.001111.001092.001096.004420048616500
2013-10-041122.001122.001100.001101.008650095724300
2013-10-031137.001145.001132.001132.004270048527000
2013-10-021145.001150.001136.001136.005270060157000
2013-10-011166.001166.001146.001148.004770054938100
2013-09-301161.001161.001149.001150.006240071941900
2013-09-271188.001188.001159.001165.007530088309400
2013-09-261175.001187.001173.001187.005600065957500
2013-09-251195.001195.001178.001183.0094900112493000
2013-09-241151.001200.001151.001196.00276800327361100
2013-09-201265.001266.001256.001261.003100039112900
2013-09-191237.001258.001232.001258.004820060010700
2013-09-181240.001245.001236.001237.004260052829100
2013-09-171221.001242.001221.001239.004010049512800
2013-09-131200.001220.001200.001220.006180074728600
2013-09-121192.001204.001192.001203.001990023830700
2013-09-111206.001214.001200.001201.002520030403700
2013-09-101206.001208.001200.001206.003180038272700
2013-09-091198.001207.001189.001203.003550042571600
2013-09-061205.001205.001187.001193.002550030546600
2013-09-051193.001202.001187.001200.003150037753900
2013-09-041199.001200.001187.001192.002810033574400
2013-09-031196.001198.001185.001198.001630019484300
2013-09-021178.001195.001178.001187.001750020763900
2013-08-301185.001192.001181.001181.003810045136300
2013-08-291180.001189.001180.001185.002540030063200
2013-08-281205.001205.001183.001185.003690043991800
2013-08-271186.001204.001182.001204.006230074517800
2013-08-261191.001191.001181.001183.001620019169400
2013-08-231175.001183.001170.001180.003920046112000
2013-08-221145.001174.001145.001174.003320038554100
2013-08-211157.001160.001147.001149.002720031341800
2013-08-201172.001178.001157.001157.003320038802600
2013-08-191167.001176.001166.001171.001410016513600
2013-08-161179.001179.001160.001160.004280049928700
2013-08-151194.001194.001172.001178.003190037615300
2013-08-141196.001196.001180.001194.003560042346700
2013-08-131181.001195.001175.001190.003360039706300
2013-08-121181.001191.001173.001180.003070036243100
2013-08-091183.001196.001183.001188.002020024012700
2013-08-081193.001209.001180.001182.004600054863800
2013-08-071199.001214.001187.001188.002790033369900
2013-08-061208.001214.001196.001214.003440041558400
2013-08-051193.001210.001181.001207.003980047812700
2013-08-021170.001193.001163.001193.005140060588800
2013-08-011152.001168.001145.001165.004660054013400
2013-07-311154.001170.001147.001159.003910045329500
2013-07-301164.001174.001145.001166.00115200133477600
2013-07-291146.001174.001141.001164.00126600146903500
2013-07-261140.001163.001138.001146.0092900106442900
2013-07-251190.001191.001145.001145.00142700165286600
2013-07-241201.001210.001190.001191.004860058138400
2013-07-231201.001214.001200.001210.002190026427800
2013-07-221217.001217.001204.001206.003590043452900
2013-07-191220.001223.001205.001208.005430065777700
2013-07-181220.001229.001213.001215.003990048693900

   ※ 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。 

Twitter