[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 
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
2016-10-111151.001172.001150.001166.0068007884700
2016-10-071138.001166.001138.001150.0043004942000
2016-10-061164.001164.001131.001152.0051005877700
2016-10-051167.001178.001156.001164.0069008060500
2016-10-041136.001168.001125.001166.001030011775600
2016-10-031138.001150.001131.001136.0058006609200
2016-09-301130.001142.001130.001139.0041004675000
2016-09-291118.001141.001118.001130.0049005544100
2016-09-281131.001131.001125.001125.0036004056200
2016-09-271125.001132.001111.001132.001120012558100
2016-09-261121.001128.001121.001124.0074008314300
2016-09-231115.001121.001111.001121.00900010057000
2016-09-211102.001115.001100.001114.0079008760500
2016-09-201100.001108.001098.001102.0075008264000
2016-09-161101.001106.001100.001102.0056006170000
2016-09-151102.001108.001100.001102.0031003418500
2016-09-141100.001105.001100.001102.0028003086900
2016-09-131103.001103.001100.001100.0051005617200
2016-09-121104.001105.001099.001104.0036003967500
2016-09-091113.001113.001104.001105.0054005994500
2016-09-081105.001114.001101.001113.0057006328400
2016-09-071105.001112.001105.001110.0072007987000
2016-09-061102.001110.001101.001109.0054005973000
2016-09-051100.001107.001100.001104.0030003311400
2016-09-021102.001105.001095.001098.0042004620400
2016-09-011096.001106.001096.001102.0025002754900
2016-08-311091.001109.001091.001107.0052005724900
2016-08-301102.001102.001089.001090.0035003832700
2016-08-291106.001106.001086.001096.0085009294700
2016-08-261108.001108.001089.001089.0067007352800
2016-08-251113.001113.001100.001102.001180013109400
2016-08-241106.001111.001104.001107.0020002213500
2016-08-231100.001107.001100.001106.0040004410800
2016-08-221115.001115.001100.001100.001160012850500
2016-08-191106.001111.001105.001108.0029003212300
2016-08-181108.001113.001106.001108.0082009089500
2016-08-171110.001119.001107.001111.0085009423900
2016-08-161116.001116.001105.001110.0050005543100
2016-08-151116.001120.001109.001116.0073008125800
2016-08-121123.001126.001112.001116.001720019228800
2016-08-101124.001144.001124.001138.0042004776600
2016-08-091125.001129.001123.001129.0017001914500
2016-08-081122.001141.001120.001127.0045005079000
2016-08-051126.001136.001126.001133.00600678600
2016-08-041120.001133.001120.001126.0044004953600
2016-08-031136.001150.001120.001124.0075008476800
2016-08-021121.001140.001121.001123.0031003494500
2016-08-011141.001146.001124.001134.0033003742000
2016-07-291124.001148.001124.001139.00890010109900
2016-07-281125.001148.001113.001118.002230025154600
2016-07-271120.001134.001120.001126.0045005069900
2016-07-261137.001137.001124.001126.0064007222300
2016-07-251149.001149.001122.001123.0044004992300
2016-07-221108.001149.001108.001149.0058006570100
2016-07-211113.001129.001108.001122.0083009285800
2016-07-201112.001113.001104.001105.0052005762600
2016-07-191112.001120.001112.001117.0049005464500
2016-07-151111.001119.001111.001112.0033003674600
2016-07-141108.001121.001108.001113.0044004898200
2016-07-131120.001120.001100.001107.001030011411600
2016-07-121110.001130.001110.001120.0057006385600
2016-07-111102.001116.001102.001110.0050005544600
2016-07-081120.001129.001098.001101.0059006524900
2016-07-071115.001136.001115.001120.0062006962400
2016-07-061151.001158.001111.001122.0085009556300
2016-07-051158.001159.001147.001159.0027003111800
2016-07-041159.001159.001139.001158.0062007160600
2016-07-011123.001156.001123.001154.0037004255900
2016-06-301148.001159.001123.001123.0056006394600
2016-06-291140.001142.001130.001139.0048005464800
2016-06-281103.001150.001103.001128.0069007813800
2016-06-271127.001141.001116.001137.001160013081800
2016-06-241153.001166.001088.001104.001770019731100
2016-06-231135.001153.001131.001153.0049005592300
2016-06-221156.001156.001138.001148.0052005954900
2016-06-211171.001171.001148.001160.0034003933700
2016-06-201154.001154.001135.001145.0022002514600
2016-06-171154.001164.001130.001130.0061006962200
2016-06-161135.001154.001125.001125.001160013163800
2016-06-151150.001163.001150.001158.0059006808000
2016-06-141166.001169.001160.001160.0081009419900
2016-06-131168.001186.001161.001178.001710020016500
2016-06-101180.001197.001180.001192.00960011359400
2016-06-091180.001199.001180.001195.0057006796800
2016-06-081189.001189.001181.001184.0040004734400
2016-06-071178.001188.001178.001187.0033003902200
2016-06-061172.001191.001172.001178.0082009675100
2016-06-031182.001187.001171.001187.0076008975700
2016-06-021189.001195.001176.001177.001210014290100
2016-06-011200.001200.001189.001191.0055006564000
2016-05-311196.001210.001196.001200.0035004206100
2016-05-301191.001210.001191.001195.0042005044800
2016-05-271194.001210.001185.001190.0051006092200
2016-05-261188.001198.001178.001184.0066007840500
2016-05-251199.001199.001176.001184.0078009269500
2016-05-241193.001199.001193.001199.0027003232100
2016-05-231201.001204.001190.001190.0066007908200
2016-05-201199.001201.001187.001201.0027003225500
2016-05-191201.001201.001184.001200.0035004181400
2016-05-181176.001202.001175.001201.001010012008800
2016-05-171180.001198.001180.001194.0062007362000
2016-05-161183.001192.001170.001172.00920010827500
2016-05-131187.001196.001170.001183.0059006972500
2016-05-121181.001188.001166.001187.00970011424900
2016-05-111206.001206.001183.001190.001630019405900
2016-05-101225.001225.001195.001206.002710032685200
2016-05-091213.001221.001205.001217.0043005218000
2016-05-061212.001212.001191.001200.0038004556000
2016-05-021228.001228.001168.001212.001740020718800
2016-04-281264.001264.001232.001232.0058007254800
2016-04-271251.001270.001247.001264.0078009809100
2016-04-261262.001269.001240.001251.00940011795200
2016-04-251250.001270.001219.001254.003120038994500
2016-04-221194.001209.001191.001209.00980011777900
2016-04-211196.001204.001190.001194.00950011345100
2016-04-201206.001212.001190.001191.001080012931800
2016-04-191246.001246.001200.001206.002120025803400
2016-04-181185.001218.001159.001216.002170025952500
2016-04-151170.001190.001158.001167.001290015056100
2016-04-141153.001162.001153.001162.001600018504800
2016-04-131151.001168.001144.001151.001490017187500
2016-04-121156.001163.001147.001151.00950010949200
2016-04-111164.001171.001142.001156.001310015158800
2016-04-081191.001192.001163.001182.001780021068400
2016-04-071206.001206.001182.001194.0041004891800
2016-04-061202.001202.001181.001194.0043005125100
2016-04-051214.001214.001188.001188.0048005736500
2016-04-041224.001224.001202.001213.0072008727600
2016-04-011233.001233.001203.001210.00870010570300
2016-03-311205.001225.001203.001212.001510018360800
2016-03-301197.001230.001183.001193.001210014509500
2016-03-291187.001193.001186.001192.0032003809900
2016-03-281183.001187.001181.001187.0053006276700
2016-03-251183.001187.001181.001182.0051006034300
2016-03-241196.001196.001183.001186.0063007487200
2016-03-231204.001204.001193.001196.0031003711400
2016-03-221190.001201.001184.001201.0067007989600
2016-03-181206.001206.001184.001184.0058006913400
2016-03-171190.001206.001185.001206.0038004536000
2016-03-161180.001192.001180.001181.0039004614700
2016-03-151192.001203.001180.001184.0059007012300
2016-03-141184.001184.001165.001182.0043005065300
2016-03-111170.001188.001168.001171.001480017358700
2016-03-101186.001189.001180.001189.0036004267200
2016-03-091178.001183.001176.001182.0028003302400
2016-03-081179.001183.001177.001182.0029003422700
2016-03-071188.001192.001178.001179.0028003316400
2016-03-041157.001185.001157.001175.0070008192300
2016-03-031151.001163.001150.001161.0042004861200
2016-03-021168.001168.001149.001159.001150013295100
2016-03-011145.001157.001143.001155.0043004944700
2016-02-291185.001185.001140.001141.0066007615600
2016-02-261176.001195.001156.001160.0044005169000
2016-02-251186.001186.001163.001171.00900010548300
2016-02-241170.001173.001157.001171.0069008048000
2016-02-231155.001180.001155.001161.0063007357800
2016-02-221170.001170.001151.001154.0082009484100
2016-02-191175.001178.001165.001165.0036004211000
2016-02-181155.001179.001155.001173.0049005747100
2016-02-171180.001191.001128.001161.0083009663900
2016-02-161148.001176.001148.001163.0042004887100
2016-02-151125.001190.001125.001154.001280014769000
2016-02-121108.001155.001105.001110.001640018380200
2016-02-101242.001250.001197.001197.001690020678400
2016-02-091251.001287.001250.001267.0045005672600
2016-02-081256.001298.001251.001294.0064008149200
2016-02-051281.001281.001255.001256.001110014026500
2016-02-041305.001314.001284.001287.00860011100700
2016-02-031338.001338.001315.001319.0032004225800
2016-02-021320.001344.001320.001343.0016002143900
2016-02-011319.001345.001318.001339.0032004262000
2016-01-291300.001318.001290.001316.0039005094500
2016-01-281290.001300.001290.001294.0035004533000
2016-01-271290.001309.001282.001308.0042005455900
2016-01-261275.001295.001270.001273.0034004357600
2016-01-251326.001326.001285.001305.0068008878600
2016-01-221250.001280.001250.001279.001180014876800
2016-01-211298.001305.001258.001258.0056007164600
2016-01-201310.001322.001299.001299.00770010098000
2016-01-191305.001327.001303.001305.0055007216400
2016-01-181301.001318.001300.001305.00830010824800
2016-01-151350.001350.001336.001343.0063008473600
2016-01-141380.001381.001334.001339.001290017410000
2016-01-131365.001415.001365.001400.0066009247100
2016-01-121401.001434.001363.001364.00820011468200
2016-01-081430.001446.001371.001430.001110015848100
2016-01-071463.001473.001430.001460.001450021019900
2016-01-061488.001488.001462.001463.0041006023100
2016-01-051461.001488.001461.001483.0058008585100
2016-01-041500.001500.001461.001461.0027003978100
2015-12-301504.001504.001439.001490.00810011924900
2015-12-291468.001502.001468.001502.0067009980000
2015-12-281475.001480.001440.001468.0042006133900
2015-12-251515.001515.001424.001490.001440021495300
2015-12-241501.001515.001501.001511.0060009059200
2015-12-221511.001515.001500.001501.0057008586000
2015-12-211515.001515.001505.001508.0061009217100
2015-12-181507.001520.001504.001506.0044006654500
2015-12-171500.001517.001500.001515.00980014791400
2015-12-161500.001509.001486.001509.001180017693700
2015-12-151500.001504.001492.001493.0062009286700
2015-12-141500.001501.001490.001500.00910013621800
2015-12-111500.001502.001494.001500.001080016189900
2015-12-101500.001504.001494.001494.00990014831700
2015-12-091500.001510.001491.001499.00970014568800
2015-12-081500.001500.001488.001500.001290019318000
2015-12-071500.001500.001481.001500.001490022274200
2015-12-041464.001474.001457.001474.001320019338300
2015-12-031468.001473.001461.001465.001430020950500

   ※ 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