[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 
2017-10-203395.003420.003395.003405.0010003401500
2017-10-193470.003470.003330.003420.00500017121000
2017-10-183470.003490.003470.003490.0028009753500
2017-10-173450.003510.003450.003485.00480016765500
2017-10-163500.003500.003455.003455.00340011840500
2017-10-133500.003510.003490.003510.0018006298000
2017-10-123530.003530.003500.003500.0015005263500
2017-10-113515.003530.003495.003530.0014004905500
2017-10-103500.003540.003485.003495.00560019681000
2017-10-063480.003480.003430.003430.005001729000
2017-10-053485.003485.003430.003480.0022007591000
2017-10-043510.003510.003460.003495.0018006264500
2017-10-033460.003505.003460.003505.0028009758000
2017-10-023455.003465.003440.003465.00370012784500
2017-09-293420.003445.003385.003385.0026008862000
2017-09-283480.003480.003430.003430.0018006221000
2017-09-273400.003445.003400.003410.0021007167500
2017-09-263445.003445.003380.003405.0021007128000
2017-09-253380.003530.003315.003405.001640055942000
2017-09-223350.003350.003280.003310.00430014236500
2017-09-213300.003310.003300.003310.007002311000
2017-09-203305.003310.003305.003310.00300992500
2017-09-193305.003370.003270.003290.00790026236000
2017-09-153320.003320.003275.003290.007002312500
2017-09-143305.003355.003305.003325.0016005329000
2017-09-133285.003350.003270.003300.00320010632000
2017-09-123260.003325.003255.003285.0018005935500
2017-09-113260.003335.003255.003270.00310010220500
2017-09-083260.003260.003235.003240.007002271000
2017-09-073275.003280.003225.003225.007002283500
2017-09-063280.003280.003200.003265.00380012279500
2017-09-053305.003355.003200.003355.00720023597500
2017-09-043310.003330.003285.003300.0024007933500
2017-09-013310.003335.003300.003310.0015004961000
2017-08-313305.003305.003290.003300.0020006597500
2017-08-303240.003295.003240.003295.0027008797500
2017-08-293230.003235.003190.003235.0013004186000
2017-08-283230.003230.003230.003230.0017005491000
2017-08-253185.003185.003165.003185.00470014967500
2017-08-243190.003190.003160.003160.0016005082500
2017-08-233170.003195.003150.003195.0010003169000
2017-08-223210.003215.003140.003155.00320010139500
2017-08-213195.003235.003195.003235.007002243000
2017-08-183225.003230.003210.003210.009002901000
2017-08-173200.003225.003180.003190.0018005767500
2017-08-163170.003195.003170.003195.008002548000
2017-08-153135.003170.003135.003155.006001890500
2017-08-143165.003165.003100.003100.0014004394000
2017-08-103190.003190.003180.003185.005001592000
2017-08-093285.003285.003170.003190.00430013757000
2017-08-083250.003325.003195.003265.00420013637000
2017-08-073335.003335.003130.003300.001800058353500
2017-08-043220.003395.003150.003395.001240040806000
2017-08-033155.003220.003105.003185.0031009760000
2017-08-023185.003190.003170.003170.0022006992500
2017-08-013210.003210.003125.003195.0022006951000
2017-07-313215.003225.003165.003170.00320010208500
2017-07-283230.003230.003215.003215.0013004189500
2017-07-273205.003225.003195.003215.0017005450500
2017-07-263215.003240.003195.003205.0028008989000
2017-07-253240.003240.003200.003210.001050033913000
2017-07-243225.003225.003180.003195.0025008004000
2017-07-213250.003250.003180.003195.00950030504500
2017-07-203275.003300.003265.003265.00530017347000
2017-07-193315.003315.003265.003270.00590019426500
2017-07-183340.003360.003320.003325.00350011683000
2017-07-143340.003340.003320.003340.00360011999000
2017-07-133350.003350.003330.003340.0026008682000
2017-07-123375.003375.003340.003360.0024008055500
2017-07-113375.003385.003340.003370.00490016481000
2017-07-103400.003425.003375.003425.0010003403500
2017-07-073385.003400.003365.003370.0018006080500
2017-07-063420.003420.003420.003420.006002052000
2017-07-053355.003420.003350.003420.00360012181500
2017-07-043410.003420.003375.003415.00440014970500
2017-07-033500.003500.003415.003415.00450015612500
2017-06-303450.003450.003400.003400.00450015346500
2017-06-293430.003450.003420.003430.00540018534500
2017-06-283495.003520.003425.003425.00840029165000
2017-06-273525.003565.003520.003520.00550019387500
2017-06-263500.003550.003500.003520.001910066933000
2017-06-233535.003540.003520.003535.0028009898000
2017-06-223515.003530.003505.003520.00490017229500
2017-06-213520.003520.003505.003520.00340011952000
2017-06-203540.003540.003505.003520.0023008087500
2017-06-193525.003525.003515.003515.0017005990000
2017-06-163525.003550.003525.003540.0020007067000
2017-06-153545.003570.003530.003540.0023008149000
2017-06-143575.003590.003550.003575.0016005708000
2017-06-133590.003600.003570.003600.0021007538500
2017-06-123575.003600.003550.003595.00370013232000
2017-06-093600.003600.003600.003600.005001800000
2017-06-083520.003615.003520.003600.00320011465000
2017-06-073505.003560.003505.003520.00330011645000
2017-06-063615.003615.003540.003560.00370013202000
2017-06-053595.003600.003580.003590.0013004669000
2017-06-023620.003630.003600.003600.0011003981000
2017-06-013595.003610.003595.003610.0016005765000
2017-05-313630.003630.003600.003600.0019006866000
2017-05-303630.003660.003615.003635.0020007267500
2017-05-293635.003675.003625.003625.0013004743500
2017-05-263680.003680.003615.003615.00410014975000
2017-05-253695.003695.003635.003680.00330012144000
2017-05-243700.003705.003680.003695.0015005541500
2017-05-233675.003700.003675.003700.0018006652500
2017-05-223660.003675.003630.003645.00350012791500
2017-05-193615.003700.003615.003655.0020007316000
2017-05-183560.003605.003555.003600.0026009312000
2017-05-173600.003710.003490.003610.00890032347000
2017-05-163555.003610.003555.003600.0014005011000
2017-05-153610.003610.003510.003595.00540019283500
2017-05-123730.003755.003705.003750.0015005611000
2017-05-113760.003760.003660.003730.0014005215000
2017-05-103765.003765.003765.003765.008003012000
2017-05-093640.003700.003610.003700.0026009464500
2017-05-083560.003635.003560.003630.00330011842000
2017-05-023570.003630.003570.003610.00280010056500
2017-05-013540.003590.003540.003580.0012004277500
2017-04-283700.003700.003570.003610.00310011271500
2017-04-273600.003670.003600.003670.00200727000
2017-04-263565.003570.003565.003570.00200713500
2017-04-253615.003615.003545.003545.0014005054000
2017-04-243520.003520.003515.003515.00200703500
2017-04-213485.003555.003485.003505.00450015785500
2017-04-203555.003575.003555.003555.004001424000
2017-04-1900
2017-04-183525.003550.003525.003550.005001770000
2017-04-173425.003500.003420.003455.00460015899000
2017-04-143525.003535.003525.003535.00200706000
2017-04-133545.003545.003420.003500.0015005206000
2017-04-123660.003660.003500.003550.00290010325000
2017-04-113620.003660.003610.003660.0013004733000
2017-04-103730.003730.003640.003660.009003309500
2017-04-073650.003695.003610.003670.0017006222000
2017-04-063740.003740.003575.003655.00400014517000
2017-04-053720.003790.003705.003735.0012004505000
2017-04-043890.003890.003655.003790.00330012533000
2017-04-033860.003875.003845.003875.00270010426500
2017-03-313890.003890.003830.003840.009003475000
2017-03-303915.003915.003820.003820.0025009683500
2017-03-293750.003805.003735.003800.0019007184500
2017-03-283750.003750.003710.003735.0014005222000
2017-03-273735.003750.003660.003750.00460017032000
2017-03-243660.003700.003660.003670.0016005884500
2017-03-233675.003675.003670.003670.0017006242500
2017-03-223670.003705.003670.003670.0024008847000
2017-03-213700.003740.003680.003685.00370013661000
2017-03-173740.003770.003650.003685.00560020813500
2017-03-163715.003740.003715.003725.009003348000
2017-03-153710.003760.003685.003720.0012004455000
2017-03-143730.003780.003705.003735.0023008588000
2017-03-133795.003795.003725.003730.0016005996000
2017-03-103740.003740.003660.003740.00310011533000
2017-03-093680.003750.003675.003740.00320011885500
2017-03-083790.003790.003750.003750.0020007510500
2017-03-073740.003805.003700.003805.0019007065000
2017-03-063670.003820.003650.003810.00290010851500
2017-03-033715.003820.003715.003730.00440016569000
2017-03-023675.003785.003670.003785.00510018926500
2017-03-013705.003740.003590.003705.00290010605000
2017-02-283815.003815.003750.003750.007002660500
2017-02-273750.003750.003720.003750.0022008235000
2017-02-243730.003750.003725.003750.0019007093500
2017-02-233825.003825.003740.003765.00450017074000
2017-02-223745.003770.003685.003685.0010003731500
2017-02-213730.003735.003675.003675.00330012199000
2017-02-203860.003865.003700.003705.00400015009500
2017-02-173860.003900.003715.003775.00720027426000
2017-02-163665.004280.003605.003860.0032700127943000
2017-02-153650.003695.003555.003600.0027009758500
2017-02-143660.003660.003605.003605.0020007265500
2017-02-133730.003730.003670.003670.0011004062000
2017-02-103720.003750.003620.003745.00460016984500
2017-02-093730.003730.003680.003725.0021007798000
2017-02-083695.003700.003680.003680.0014005169500
2017-02-073550.003635.003545.003635.0022007857500
2017-02-063550.003605.003525.003550.0012004279000
2017-02-033615.003615.003510.003600.0025008913000
2017-02-023690.003690.003600.003615.0022008009500
2017-02-013685.003700.003685.003690.003001107500
2017-01-313690.003690.003685.003685.005001844500
2017-01-303705.003705.003670.003690.009003323500
2017-01-273750.003760.003705.003705.0015005586500
2017-01-263800.003820.003745.003765.00340012907000
2017-01-253795.003800.003755.003800.0017006441000
2017-01-243730.003730.003655.003695.0011004050000
2017-01-233610.003690.003530.003680.00310011244000
2017-01-203710.003720.003670.003670.0013004797500
2017-01-193710.003780.003710.003710.0015005601000
2017-01-183730.003740.003675.003695.0024008884500
2017-01-173830.003830.003735.003740.0023008648000
2017-01-163865.003865.003780.003845.0015005721000
2017-01-133880.003920.003810.003810.00290011237000
2017-01-123845.003875.003760.003875.00360013649000
2017-01-113950.003950.003650.003845.001140043421000
2017-01-103950.003950.003865.003940.001060041557500
2017-01-063760.003860.003755.003815.001130043060500
2017-01-053740.003950.003720.003735.002420092855500
2017-01-043595.003890.003575.003715.001030038054500
2016-12-303540.003570.003530.003570.0018006382000
2016-12-293535.003540.003460.003540.009003154500
2016-12-283550.003640.003440.003465.00450015932500
2016-12-273540.003550.003490.003550.00360012653500
2016-12-263595.003595.003515.003545.0026009287500
2016-12-223650.003650.003530.003545.0028009972000
2016-12-213550.003670.003550.003670.0017006100500
2016-12-203455.003560.003400.003550.00700024187000
2016-12-193580.003580.003410.003455.00600020862500
2016-12-163620.003620.003510.003530.00290010238500
2016-12-153745.003745.003605.003620.00450016484500
2016-12-143755.003800.003720.003745.00580021729500
2016-12-133720.003805.003720.003770.00290010918500
2016-12-123830.003870.003720.003755.00620023422500
2016-12-093900.003920.003835.003900.001190046290500
2016-12-083875.003890.003800.003830.00380014568500
2016-12-073895.003900.003800.003835.00420016148000
2016-12-063950.003990.003800.003895.001430055796000
2016-12-053805.003950.003805.003900.001110043223500
2016-12-023755.003785.003635.003785.00420015672500
2016-12-013740.003740.003665.003735.0014005198000
2016-11-303625.003675.003600.003675.0010003629000
2016-11-293735.003735.003625.003625.006002207000
2016-11-283690.003690.003615.003690.00290010673000
2016-11-253750.003750.003615.003640.00360013323000
2016-11-243795.003800.003705.003775.00440016515000
2016-11-223785.003850.003705.003820.00690026057000
2016-11-213570.003790.003570.003790.001190044045500
2016-11-183470.003500.003460.003500.0014004879500
2016-11-173400.003525.003400.003460.00330011459500
2016-11-163450.003460.003420.003420.0021007227000
2016-11-153525.003525.003400.003485.00290010066500
2016-11-143505.003585.003465.003525.00460016126500
2016-11-113475.003600.003475.003545.001240043666000
2016-11-103220.003420.003190.003420.001760058717500
2016-11-093225.003225.002981.003105.00510015802100
2016-11-083270.003270.003210.003210.004001299500
2016-11-073155.003235.003005.003170.00460014341500
2016-11-043170.003295.003125.003295.003080098149000
2016-11-023120.003135.002980.003020.001280038753500
2016-11-013150.003150.003105.003120.0011003444500
2016-10-313150.003195.003105.003105.0015004699000
2016-10-283225.003225.003150.003150.0014004462000
2016-10-273225.003230.003225.003225.004001290500
2016-10-263300.003300.003120.003190.00650021211500
2016-10-253270.003270.003200.003255.00470015264500
2016-10-243245.003250.003200.003210.0015004835000
2016-10-213185.003290.003185.003245.00550017627000
2016-10-203130.003185.003130.003160.0022006933000
2016-10-193095.003130.003050.003130.0020006210500
2016-10-183030.003080.003030.003080.0024007309000

   ※ 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