[2325 東証1部] NJS 日足 時系列データ

[2325 東証1部] NJS (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-161389.001408.001388.001396.001070014948600
2017-10-131400.001402.001386.001394.00990013811300
2017-10-121421.001421.001381.001399.00780010936200
2017-10-111420.001420.001408.001408.0052007351100
2017-10-101414.001419.001399.001419.001290018198900
2017-10-061407.001409.001397.001404.0035004911500
2017-10-051411.001414.001401.001409.0040005642000
2017-10-041400.001413.001398.001411.0057008006200
2017-10-031410.001410.001400.001403.0051007160400
2017-10-021400.001413.001392.001410.001080015161500
2017-09-291384.001400.001384.001397.0066009211400
2017-09-281399.001399.001391.001397.0047006554700
2017-09-271399.001399.001393.001398.0044006151600
2017-09-261382.001399.001382.001399.00860011978600
2017-09-251384.001386.001376.001382.0065008988200
2017-09-221375.001378.001372.001375.0020002750300
2017-09-211364.001369.001363.001367.0028003823300
2017-09-201369.001374.001362.001364.00900012314400
2017-09-191370.001378.001367.001370.0057007811000
2017-09-151373.001383.001364.001370.0061008369000
2017-09-141375.001398.001360.001378.002350032365600
2017-09-131375.001382.001370.001372.0048006601800
2017-09-121375.001377.001364.001373.0060008221000
2017-09-111378.001378.001366.001372.0021002880600
2017-09-081364.001380.001364.001378.0046006285400
2017-09-071376.001384.001376.001382.0017002345500
2017-09-061365.001380.001365.001376.0036004945500
2017-09-051400.001400.001361.001379.00840011661400
2017-09-041364.001385.001364.001385.0057007848300
2017-09-011379.001388.001379.001384.0017002350600
2017-08-311391.001391.001376.001383.0019002625900
2017-08-301389.001389.001369.001379.0021002893600
2017-08-291373.001376.001366.001369.0018002468000
2017-08-281381.001382.001361.001373.0039005364800
2017-08-251370.001373.001364.001367.0045006159800
2017-08-241368.001372.001366.001368.0045006158600
2017-08-231374.001374.001357.001365.0054007363800
2017-08-221363.001370.001363.001368.0020002730500
2017-08-211361.001367.001351.001363.0037005034200
2017-08-181376.001376.001361.001361.0049006684400
2017-08-171380.001380.001361.001369.0029003973700
2017-08-161367.001376.001365.001372.0037005073700
2017-08-151382.001382.001364.001367.0047006444900
2017-08-141385.001385.001352.001352.0068009279200
2017-08-101399.001399.001377.001387.0055007630000
2017-08-091408.001408.001381.001397.001410019632400
2017-08-081383.001383.001372.001378.0046006335200
2017-08-071379.001379.001368.001372.0065008914200
2017-08-041373.001373.001363.001366.0026003550800
2017-08-031352.001367.001352.001366.0052007082900
2017-08-021352.001360.001350.001352.0042005681300
2017-08-011355.001355.001351.001352.0031004191400
2017-07-311352.001357.001351.001351.0024003246300
2017-07-281356.001362.001354.001357.0069009360700
2017-07-271367.001367.001355.001355.0052007080700
2017-07-261370.001374.001363.001367.0044006025100
2017-07-251372.001379.001370.001371.00870011947100
2017-07-241372.001372.001370.001372.0042005760300
2017-07-211370.001372.001365.001372.0061008358700
2017-07-201360.001372.001354.001370.0053007237800
2017-07-191373.001373.001364.001371.0037005072400
2017-07-181363.001371.001360.001364.0066009014600
2017-07-141368.001368.001350.001363.0038005171500
2017-07-131372.001372.001366.001368.0021002875400
2017-07-121373.001373.001364.001367.0045006159000
2017-07-111372.001372.001368.001368.0015002054900
2017-07-101374.001374.001364.001364.00790010810000
2017-07-071377.001377.001363.001363.0022003005500
2017-07-061374.001374.001364.001366.0019002595700
2017-07-051365.001374.001365.001374.0039005336800
2017-07-041375.001375.001365.001365.0023003149400
2017-07-031374.001378.001373.001376.0023003165100
2017-06-301381.001381.001372.001374.0043005920600
2017-06-291383.001383.001372.001382.0061008419500
2017-06-281380.001388.001379.001383.0059008154400
2017-06-271396.001396.001385.001393.0040005563900
2017-06-261395.001395.001386.001389.0057007938100
2017-06-231383.001384.001376.001378.0068009383600
2017-06-221394.001397.001385.001386.0026003610200
2017-06-211392.001392.001380.001380.0031004294500
2017-06-201395.001397.001382.001393.0050006946000
2017-06-191375.001386.001375.001382.0072009938000
2017-06-161385.001391.001385.001389.0017002359500
2017-06-151386.001393.001385.001385.0029004023400
2017-06-141388.001398.001385.001385.0035004865700
2017-06-131390.001402.001390.001392.0029004040800
2017-06-121389.001389.001385.001385.0058008035000
2017-06-091385.001390.001385.001389.0039005406500
2017-06-081400.001400.001382.001382.001110015470500
2017-06-071392.001396.001392.001396.0031004324500
2017-06-061394.001403.001394.001395.0030004192500
2017-06-051398.001406.001388.001394.004620064539200
2017-06-021408.001411.001403.001407.0034004784900
2017-06-011404.001433.001396.001408.002120029867000
2017-05-311406.001406.001396.001396.00860012040500
2017-05-301400.001404.001397.001404.0019002662000
2017-05-291388.001401.001388.001400.0027003771800
2017-05-261400.001400.001387.001387.0030004188900
2017-05-251399.001399.001392.001396.0038005307800
2017-05-241398.001398.001382.001392.00800011137500
2017-05-231391.001400.001391.001397.0032004471700
2017-05-221400.001401.001388.001391.0038005301600
2017-05-191391.001394.001385.001390.0055007643300
2017-05-181399.001402.001390.001399.00770010760100
2017-05-171393.001406.001393.001402.0046006440800
2017-05-161393.001403.001393.001403.0067009365500
2017-05-151390.001403.001390.001395.0066009215100
2017-05-121380.001393.001374.001390.0063008740900
2017-05-111370.001385.001369.001380.00810011154800
2017-05-101385.001392.001381.001387.00800011098500
2017-05-091395.001395.001385.001393.0066009192600
2017-05-081385.001396.001384.001394.001050014601500
2017-05-021381.001390.001377.001377.0067009261500
2017-05-011381.001381.001373.001381.0033004545500
2017-04-281386.001386.001375.001375.0030004138400
2017-04-271392.001392.001378.001386.0053007330100
2017-04-261388.001389.001379.001385.0042005815800
2017-04-251378.001387.001374.001383.001200016570500
2017-04-241348.001360.001347.001358.0055007434900
2017-04-211341.001350.001334.001348.0068009121200
2017-04-201338.001344.001337.001338.0045006024800
2017-04-191339.001345.001334.001338.00790010589700
2017-04-181346.001346.001334.001334.0039005223600
2017-04-171316.001336.001316.001326.0037004910300
2017-04-141306.001390.001301.001316.001900025439800
2017-04-131300.001312.001300.001306.00840010952600
2017-04-121325.001325.001301.001306.001460019075000
2017-04-111321.001334.001313.001325.0061008072900
2017-04-101307.001331.001307.001321.0054007116400
2017-04-071328.001330.001315.001318.0075009920000
2017-04-061333.001333.001310.001310.00890011733400
2017-04-051326.001331.001325.001325.0034004513900
2017-04-041325.001335.001312.001325.00880011649600
2017-04-031340.001340.001325.001327.00940012522700
2017-03-311370.001370.001340.001340.0050006732300
2017-03-301377.001377.001349.001356.00850011564200
2017-03-291349.001381.001340.001373.001000013686000
2017-03-281350.001364.001329.001355.001300017503100
2017-03-271338.001354.001332.001350.001250016789500
2017-03-241348.001374.001336.001348.00740010005100
2017-03-231316.001356.001312.001334.00790010540700
2017-03-221365.001366.001301.001334.002160028866400
2017-03-211373.001380.001350.001367.001070014633000
2017-03-171370.001380.001367.001367.0025003426400
2017-03-161393.001400.001360.001391.002180030162800
2017-03-151399.001399.001341.001363.001200016506000
2017-03-141421.001421.001386.001399.001050014666100
2017-03-131425.001434.001413.001429.001010014402400
2017-03-101430.001435.001427.001435.001040014885800
2017-03-091425.001427.001423.001423.0017002422700
2017-03-081419.001425.001412.001425.0031004403800
2017-03-071409.001418.001409.001412.0029004095600
2017-03-061400.001429.001397.001418.0057008048200
2017-03-031425.001432.001414.001430.0045006412900
2017-03-021425.001425.001415.001422.0062008816500
2017-03-011426.001428.001418.001425.0064009116600
2017-02-281418.001427.001415.001426.0052007402100
2017-02-271414.001419.001406.001419.00840011885600
2017-02-241414.001414.001404.001414.0056007899700
2017-02-231398.001414.001396.001414.00840011799600
2017-02-221399.001399.001392.001398.0038005304100
2017-02-211386.001400.001386.001399.001230017191700
2017-02-201385.001400.001385.001398.0033004606300
2017-02-171399.001399.001394.001399.0057007963600
2017-02-161390.001400.001381.001399.001080015056600
2017-02-151393.001393.001387.001390.001040014456100
2017-02-141394.001396.001389.001393.00990013792600
2017-02-131388.001390.001329.001376.002880039535500
2017-02-101386.001390.001383.001389.001180016362400
2017-02-091373.001380.001354.001373.0062008505800
2017-02-081356.001374.001356.001373.0061008329700
2017-02-071357.001375.001357.001370.001440019631400
2017-02-061376.001376.001359.001371.0035004789300
2017-02-031370.001382.001370.001376.001330018260600
2017-02-021373.001375.001373.001374.0024003296500
2017-02-011370.001390.001370.001385.00760010501200
2017-01-311358.001369.001358.001369.0032004369000
2017-01-301367.001370.001360.001365.0045006144200
2017-01-271380.001380.001363.001367.0034004660100
2017-01-261382.001390.001323.001360.001060014470200
2017-01-251381.001383.001375.001383.00990013677300
2017-01-241382.001383.001369.001370.0050006883200
2017-01-231378.001385.001377.001383.0056007739600
2017-01-201372.001381.001368.001378.0038005218100
2017-01-191358.001376.001345.001372.00900012313900
2017-01-181368.001374.001363.001371.001000013690700
2017-01-171350.001361.001340.001352.001210016361000
2017-01-161373.001378.001372.001378.0040005498900
2017-01-131370.001384.001369.001373.001280017631400
2017-01-121357.001382.001352.001370.001120015339500
2017-01-111354.001370.001354.001357.001110015091800
2017-01-101394.001400.001379.001384.00920012787800
2017-01-061396.001400.001382.001394.00940013098100
2017-01-051404.001404.001395.001397.00760010633700
2017-01-041386.001403.001386.001398.001300018150900
2016-12-301385.001386.001365.001386.0057007880300
2016-12-291365.001381.001365.001379.00830011412100
2016-12-281338.001381.001333.001372.001520020662500
2016-12-271385.001392.001385.001390.0060008325000
2016-12-261405.001405.001386.001398.001050014676400
2016-12-221399.001403.001396.001403.00960013421700
2016-12-211401.001415.001401.001404.0065009151100
2016-12-201396.001400.001390.001398.001060014783200
2016-12-191381.001396.001381.001395.001300018095800
2016-12-161395.001412.001387.001395.001290018075500
2016-12-151392.001410.001392.001410.001480020792900
2016-12-141387.001400.001374.001392.001230017123300
2016-12-131389.001397.001350.001387.001250017234000
2016-12-121364.001393.001360.001389.001300017883700
2016-12-091350.001365.001337.001364.003070041608700
2016-12-081374.001374.001347.001372.001910025911400
2016-12-071390.001390.001356.001374.001560021434200
2016-12-061325.001374.001325.001368.001520020575300
2016-12-051330.001356.001328.001355.0066008854300
2016-12-021326.001347.001326.001343.001000013374900
2016-12-011336.001344.001326.001339.001750023393200
2016-11-301266.001333.001266.001323.007080091356400
2016-11-291382.001388.001376.001386.0067009268100
2016-11-281379.001395.001375.001382.001070014801700
2016-11-251394.001395.001381.001395.001060014755400
2016-11-241397.001400.001389.001395.0037005161500
2016-11-221400.001406.001395.001396.00720010089600
2016-11-211370.001405.001361.001403.002440033993800
2016-11-181365.001366.001352.001358.001690022938100
2016-11-171335.001361.001335.001354.001140015410300
2016-11-161340.001354.001287.001349.001370018222900
2016-11-151333.001350.001330.001342.00970012993500
2016-11-141299.001343.001298.001336.001040013785200
2016-11-111300.001321.001299.001317.001140014957600
2016-11-101283.001301.001280.001299.00790010230800
2016-11-091295.001295.001270.001270.00980012547800
2016-11-081270.001284.001270.001283.0044005629700
2016-11-071279.001283.001279.001279.0075009608100
2016-11-041280.001293.001272.001279.001200015388000
2016-11-021296.001299.001284.001286.001210015620900
2016-11-011296.001305.001280.001300.001420018395300
2016-10-311273.001300.001273.001296.001330017165300
2016-10-281273.001293.001273.001293.001410018123900
2016-10-271270.001285.001265.001273.001200015274900
2016-10-261247.001267.001236.001267.001210015187300
2016-10-251235.001237.001225.001237.001300016026700
2016-10-241200.001260.001198.001220.004360053446400
2016-10-211192.001197.001190.001195.0043005129600
2016-10-201178.001197.001178.001192.0069008201800
2016-10-191169.001180.001169.001177.0024002822000
2016-10-181165.001184.001163.001169.001030012060300
2016-10-171159.001162.001154.001158.0069007994100
2016-10-141164.001164.001155.001159.0024002780300
2016-10-131164.001165.001149.001164.0045005225300
2016-10-121165.001165.001154.001161.0048005562700

   ※ 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