[2349 JQスタンダード] エヌアイデイ 日足 時系列データ

[2349 JQスタンダード] エヌアイデイ (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-121542.001547.001521.001521.00400613200
2013-07-111504.001547.001498.001547.0036005435400
2013-07-101500.001500.001495.001496.009001349100
2013-07-091500.001500.001491.001500.0010001497300
2013-07-081519.001519.001500.001500.0010001503900
2013-07-051476.001512.001476.001500.008001197500
2013-07-041470.001471.001470.001470.009001323100
2013-07-031491.001491.001491.001491.00200298200
2013-07-021509.001515.001470.001515.0038005682400
2013-07-011510.001510.001480.001480.0060009054000
2013-06-281468.001513.001462.001505.0050007413900
2013-06-271480.001480.001400.001448.00890012676400
2013-06-261494.001513.001486.001486.0039005851500
2013-06-251513.001513.001490.001493.0035005286500
2013-06-241515.001515.001501.001501.0015002254700
2013-06-211499.001515.001470.001515.0026003913900
2013-06-201490.001504.001481.001504.007001044900
2013-06-191474.001514.001474.001510.00600895600
2013-06-181472.001472.001470.001471.009001323900
2013-06-171461.001470.001461.001465.0015002198200
2013-06-141454.001461.001454.001461.00200291500
2013-06-131471.001471.001450.001450.0021003062200
2013-06-121470.001490.001450.001470.0031004542600
2013-06-111481.001500.001475.001475.0020002976400
2013-06-101460.001525.001460.001515.0032004823800
2013-06-071421.001475.001400.001420.001120015923100
2013-06-061575.001575.001520.001520.0051007911300
2013-06-051605.001605.001562.001579.0017002682300
2013-06-041580.001590.001572.001572.0017002686500
2013-06-031585.001615.001580.001600.0024003809800
2013-05-311608.001629.001606.001625.0027004349000
2013-05-301618.001640.001606.001606.0050008083000
2013-05-291674.001674.001645.001645.0042006954100
2013-05-281670.001674.001606.001674.00800013115600
2013-05-271710.001710.001620.001641.001400023267500
2013-05-241750.001797.001620.001680.001870031725700
2013-05-231760.001855.001630.001715.0068500120005700
2013-05-221625.001780.001625.001680.004640079048100
2013-05-211622.001630.001619.001619.0032005192700
2013-05-201620.001635.001620.001630.002120034475600
2013-05-171591.001600.001571.001600.0045007115400
2013-05-161620.001638.001571.001600.00760012191700
2013-05-151650.001675.001615.001620.001830029898300
2013-05-141606.001615.001600.001615.0048007719100
2013-05-131624.001628.001566.001600.00960015399200
2013-05-101602.001620.001590.001596.0023003681000
2013-05-091610.001650.001610.001620.0046007487400
2013-05-081600.001620.001585.001610.0042006728900
2013-05-071605.001617.001600.001600.0035005610000
2013-05-021576.001580.001572.001580.0010001578800
2013-05-011600.001600.001581.001581.0028004477300
2013-04-301595.001600.001580.001593.0022003506800
2013-04-261570.001587.001568.001580.0010001577000
2013-04-251566.001585.001563.001570.00690010810500
2013-04-241557.001565.001557.001565.0026004064800
2013-04-231556.001563.001555.001560.0053008261300
2013-04-221551.001560.001550.001559.0020003107100
2013-04-191541.001550.001541.001550.0018002784900
2013-04-181550.001550.001550.001550.0019002945000
2013-04-171556.001556.001520.001550.0032004936400
2013-04-161557.001557.001557.001557.00400622800
2013-04-151549.001550.001549.001549.00600929700
2013-04-121551.001551.001550.001550.0027004186000
2013-04-111555.001560.001555.001556.0037005760600
2013-04-101551.001559.001550.001555.0011001707200
2013-04-091557.001560.001553.001560.0012001867600
2013-04-081560.001561.001550.001560.0035005456900
2013-04-051588.001588.001559.001570.0020003128200
2013-04-041561.001561.001550.001550.0010001553600
2013-04-031560.001560.001560.001560.00200312000
2013-04-021580.001580.001560.001560.0015002356000
2013-04-011620.001645.001580.001580.0016002571700
2013-03-291560.001645.001560.001615.0021003328700
2013-03-281629.001629.001555.001555.0029004690300
2013-03-271600.001605.001599.001599.0010001600400
2013-03-261626.001630.001626.001628.0022003582800
2013-03-251621.001641.001621.001626.00780012672200
2013-03-221642.001644.001641.001641.0011001806100
2013-03-211638.001650.001635.001635.0034005588200
2013-03-191627.001630.001627.001630.0034005539900
2013-03-181623.001690.001622.001622.0022003639100
2013-03-151610.001644.001610.001644.0024003891200
2013-03-141610.001610.001610.001610.00400644000
2013-03-131605.001605.001596.001596.00500801600
2013-03-121600.001601.001586.001601.0011001757400
2013-03-111587.001600.001587.001600.007001116100
2013-03-081606.001620.001600.001600.007001123800
2013-03-071620.001625.001620.001625.00200324500
2013-03-061620.001630.001620.001625.0021003411500
2013-03-0500
2013-03-041639.001639.001639.001639.00100163900
2013-03-011607.001607.001607.001607.00100160700
2013-02-281620.001620.001620.001620.0014002268000
2013-02-271608.001620.001608.001620.00500808800
2013-02-261590.001615.001590.001615.008001281500
2013-02-251625.001625.001600.001600.0045007297800
2013-02-221614.001625.001605.001625.009001450900
2013-02-211601.001610.001601.001610.00200321100
2013-02-201589.001600.001589.001600.008001277900
2013-02-191590.001590.001580.001580.00300476000
2013-02-181590.001590.001590.001590.00100159000
2013-02-151571.001571.001570.001570.007001099100
2013-02-141590.001590.001590.001590.00100159000
2013-02-1300
2013-02-121586.001586.001560.001560.00600948000
2013-02-081620.001620.001581.001581.00300481100
2013-02-071601.001601.001601.001601.00200320200
2013-02-061600.001600.001600.001600.00300480000
2013-02-0500
2013-02-041640.001680.001640.001680.00500828900
2013-02-011599.001600.001599.001600.00600959900
2013-01-311584.001584.001584.001584.00200316800
2013-01-301583.001583.001583.001583.00100158300
2013-01-291600.001600.001582.001582.00300478200
2013-01-281599.001599.001599.001599.0016002558400
2013-01-251580.001599.001580.001599.0038006005900
2013-01-241582.001582.001582.001582.00600949200
2013-01-231582.001583.001582.001582.0010001582300
2013-01-221581.001581.001581.001581.00400632400
2013-01-211580.001599.001580.001581.00400634200
2013-01-181560.001599.001560.001578.0026004108000
2013-01-171552.001561.001552.001560.00500778700
2013-01-161538.001600.001538.001551.00600938900
2013-01-151566.001600.001489.001566.0029004535600
2013-01-111595.001600.001594.001594.009001437200
2013-01-101599.001600.001595.001596.0039006238800
2013-01-091593.001593.001593.001593.00300477900
2013-01-081600.001600.001591.001592.00400638300
2013-01-071572.001720.001572.001600.0019003079800
2013-01-041557.001612.001557.001572.00600947400
2012-12-281590.001620.001590.001620.0023003681000
2012-12-271540.001550.001531.001550.00600926100
2012-12-261549.001550.001549.001550.00400619700
2012-12-251530.001530.001511.001520.0038005806900
2012-12-211571.001571.001571.001571.00300471300
2012-12-201570.001576.001570.001570.0019002984700
2012-12-191552.001670.001552.001610.0039006368700
2012-12-181546.001547.001546.001547.00200309300
2012-12-1700
2012-12-141520.001539.001520.001521.00600915100
2012-12-131600.001600.001600.001600.0010001600000
2012-12-121592.001592.001592.001592.00100159200
2012-12-111600.001600.001600.001600.0059009440000
2012-12-1000
2012-12-071555.001565.001555.001565.008001250000
2012-12-061541.001541.001535.001535.00300461600
2012-12-051525.001569.001525.001569.0027004180700
2012-12-041521.001549.001521.001549.00500766100
2012-12-0300
2012-11-301521.001521.001521.001521.00200304200
2012-11-2900
2012-11-281520.001520.001520.001520.0016002432000
2012-11-271498.001498.001490.001490.00300447800
2012-11-261500.001500.001485.001485.0033004947000
2012-11-221480.001485.001471.001485.0010001476800
2012-11-211479.001479.001479.001479.00100147900
2012-11-2000
2012-11-191443.001443.001443.001443.00400577200
2012-11-1600
2012-11-151450.001450.001450.001450.00300435000
2012-11-141420.001420.001401.001420.0010001414500
2012-11-1300
2012-11-1200
2012-11-091450.001450.001411.001411.00500709400
2012-11-0800
2012-11-071435.001450.001435.001450.00400575500
2012-11-0600
2012-11-0500
2012-11-021449.001449.001449.001449.0013001883700
2012-11-0100
2012-10-3100
2012-10-3000
2012-10-291450.001450.001440.001440.0022003189000
2012-10-261450.001450.001445.001445.00400578500
2012-10-251450.001450.001450.001450.0051007395000
2012-10-241428.001428.001428.001428.00400571200
2012-10-231435.001435.001435.001435.00200287000
2012-10-2200
2012-10-191450.001450.001413.001413.00500721300
2012-10-181410.001410.001410.001410.00300423000
2012-10-171384.001384.001384.001384.00300415200
2012-10-1600
2012-10-151400.001400.001400.001400.00100140000
2012-10-121381.001381.001381.001381.00600828600
2012-10-111450.001450.001410.001410.00700999000
2012-10-101410.001410.001410.001410.00100141000
2012-10-091450.001450.001450.001450.00500725000
2012-10-051400.001400.001400.001400.00500700000
2012-10-0400
2012-10-0300
2012-10-021420.001420.001420.001420.0025003550000
2012-10-011450.001450.001420.001420.00200287000
2012-09-281420.001420.001420.001420.0016002272000
2012-09-2700
2012-09-261425.001425.001425.001425.00100142500
2012-09-251420.001420.001420.001420.0034004828000
2012-09-241412.001412.001412.001412.0013001835600
2012-09-2100
2012-09-201410.001410.001410.001410.00600846000
2012-09-191410.001410.001410.001410.0010001410000
2012-09-1800
2012-09-141400.001415.001382.001385.00700981600
2012-09-131392.001392.001392.001392.00500696000
2012-09-121377.001391.001377.001391.00300415900
2012-09-111390.001390.001386.001386.00300416600
2012-09-101371.001410.001371.001391.0013001824700
2012-09-071412.001412.001391.001391.00400562500
2012-09-061430.001430.001421.001421.00300427600
2012-09-051441.001450.001441.001450.00850012314200
2012-09-041449.001450.001447.001448.0038005509100
2012-09-031450.001450.001450.001450.0013001885000
2012-08-311450.001450.001450.001450.00400580000
2012-08-3000
2012-08-291450.001450.001450.001450.0012001740000
2012-08-281473.001473.001473.001473.0016002356800
2012-08-271480.001480.001473.001473.0037005472500
2012-08-241442.001442.001442.001442.00200288400
2012-08-2300
2012-08-221426.001426.001420.001420.008001137500
2012-08-211420.001421.001420.001420.0014001988200
2012-08-201420.001420.001420.001420.008001136000
2012-08-171420.001420.001420.001420.0010001420000
2012-08-1600
2012-08-1500
2012-08-141410.001410.001410.001410.00200282000
2012-08-131410.001410.001410.001410.0011001551000
2012-08-1000
2012-08-0900
2012-08-081410.001410.001410.001410.0040005640000
2012-08-071410.001410.001410.001410.0023003243000
2012-08-061410.001410.001410.001410.0010001410000
2012-08-0300
2012-08-021410.001410.001410.001410.0010001410000
2012-08-0100
2012-07-311449.001449.001400.001410.00600846900
2012-07-301450.001450.001431.001431.0020002898100
2012-07-271456.001456.001455.001455.00300436700
2012-07-261470.001470.001470.001470.00600882000
2012-07-251445.001450.001445.001450.001400020240100
2012-07-241480.001480.001470.001471.0019002805400
2012-07-231480.001480.001480.001480.0028004144000
2012-07-201481.001481.001480.001480.009001332100
2012-07-191484.001484.001480.001480.0014002073900
2012-07-181482.001482.001480.001480.0027003996400
2012-07-171500.001500.001500.001500.0015002250000
2012-07-131495.001500.001495.001500.007001047500
2012-07-1200
2012-07-111456.001466.001456.001461.0021003066900
2012-07-1000
2012-07-091481.001481.001481.001481.007001036700

   ※ 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