[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 
2017-04-263565.003570.003565.003570.00200713500
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
2016-10-172980.003020.002980.003020.0013003895500
2016-10-143000.003000.002964.003000.0012003580800
2016-10-132975.003000.002975.002997.0017005088000
2016-10-123040.003095.002955.002970.00700020775500
2016-10-113085.003085.003060.003060.009002766500
2016-10-073130.003130.003055.003055.006001864500
2016-10-063075.003135.003015.003130.00410012680000
2016-10-053060.003070.003005.003070.0031009472000
2016-10-043055.003055.002961.003045.009002705600
2016-10-032950.003030.002950.003010.0014004177100
2016-09-302980.003010.002980.003000.0019005694400
2016-09-293045.003045.003005.003020.0023006949500
2016-09-283045.003045.002976.003045.0016004862600
2016-09-272950.003020.002950.003000.00360010763900
2016-09-263035.003035.002952.002960.0023006929500
2016-09-232915.002973.002915.002973.0020005900900
2016-09-212921.002930.002885.002915.0011003210100
2016-09-202850.002905.002850.002871.0017004882200
2016-09-162875.002920.002836.002870.0026007530500
2016-09-152880.002880.002850.002850.007002001300
2016-09-142870.002880.002844.002844.0021006005600
2016-09-132938.002938.002880.002884.0011003185800
2016-09-122939.002939.002939.002939.00300881700
2016-09-092911.002939.002911.002939.004001167200
2016-09-082959.002960.002911.002911.006001770700
2016-09-072875.002906.002875.002906.00510014762300
2016-09-062880.002880.002825.002870.0027007709000
2016-09-052874.002915.002873.002873.00360010385900
2016-09-022980.002981.002760.002867.00750021778000
2016-09-013065.003065.002981.002981.0025007490800
2016-08-313050.003050.002985.003035.006001812500
2016-08-303070.003070.003070.003070.00100307000
2016-08-293095.003100.003025.003050.0015004584500
2016-08-263045.003045.003000.003035.0014004244000
2016-08-253110.003110.003010.003010.0023007098000
2016-08-243030.003040.003005.003040.0011003330000
2016-08-233090.003090.003005.003030.0021006378500
2016-08-223050.003100.002980.003000.00370011203700
2016-08-193050.003100.003050.003050.008002447000
2016-08-183170.003170.003050.003050.0014004302500
2016-08-173245.003245.003100.003100.0014004376000
2016-08-163280.003280.003130.003175.0010003195500
2016-08-153300.003300.003105.003235.00360011572500
2016-08-123200.003255.003170.003255.0028008970000
2016-08-103100.003200.003100.003200.0014004402000
2016-08-093200.003200.003075.003100.006001864000
2016-08-083150.003150.003110.003110.00200626000
2016-08-053150.003150.003150.003150.00100315000
2016-08-043200.003200.003120.003125.0011003466000
2016-08-033265.003265.003190.003190.009002895000
2016-08-023280.003280.003190.003195.0018005809500
2016-08-013205.003340.003170.003210.00350011367500
2016-07-293200.003310.003100.003310.00430013648500
2016-07-283390.003440.003165.003180.00350011558000
2016-07-273290.003385.003290.003380.0013004374500
2016-07-263280.003280.003275.003275.00300983500
2016-07-253440.003440.003340.003390.00630021643500
2016-07-223330.003380.003300.003340.0023007679000
2016-07-213390.003390.003320.003365.0024008045500
2016-07-203315.003365.003230.003310.00450014874000
2016-07-193220.003320.003095.003315.00660021222500
2016-07-153300.003300.003160.003220.00320010328500
2016-07-143280.003345.003270.003315.0015004945000
2016-07-133340.003365.003295.003305.0020006627500
2016-07-123375.003375.003260.003350.00460015305000
2016-07-113350.003370.003280.003305.0024007974500
2016-07-083325.003345.003260.003300.00430014169500
2016-07-073380.003380.003260.003325.00380012592500
2016-07-063305.003380.003185.003300.00950031116000
2016-07-053410.003450.003300.003445.00950032234000
2016-07-043280.003395.003190.003365.001210039891500
2016-07-013130.003370.003080.003345.002920095267500
2016-06-303120.003140.003005.003040.00920028533500
2016-06-292910.003165.002910.003065.001820055715000
2016-06-282931.002989.002744.002927.001230035154800
2016-06-272715.002880.002706.002831.00920025423500
2016-06-242930.002993.002500.002611.002080056719700
2016-06-232891.002938.002863.002938.00690019946300
2016-06-223070.003070.002876.002941.001180034937000
2016-06-213140.003140.003025.003070.001050032424000
2016-06-202890.003110.002852.003000.00930027917800
2016-06-173080.003125.002910.002918.001570047414500
2016-06-162979.003200.002653.003150.0072700209278000
2016-06-153000.003095.002926.003020.0050900153126500
2016-06-143480.003560.003060.003060.00112900360669500
2016-06-133785.003935.003510.003760.00183700688951000
2016-06-102950.003435.002950.003435.0044100146260200
2016-06-092939.002949.002910.002933.00540015849900
2016-06-082885.002945.002885.002939.00510014905800
2016-06-072930.002930.002876.002895.0016004644900
2016-06-062920.002920.002852.002906.001590046384600
2016-06-032795.002910.002766.002908.00850024485100
2016-06-022811.002845.002800.002845.0013003669100
2016-06-012850.002899.002810.002894.00580016603800
2016-05-312884.002900.002800.002900.00390011136700
2016-05-302873.002907.002823.002884.00420012092000
2016-05-272910.002910.002732.002873.00950027036600
2016-05-263000.003000.002872.002910.001050031013500
2016-05-252880.002985.002800.002891.001500043700200
2016-05-242765.002830.002752.002830.00450012597400
2016-05-232790.002790.002750.002765.00400011069700
2016-05-202695.002780.002666.002747.00430011768300
2016-05-192721.002721.002604.002645.00610016154400
2016-05-182748.002748.002666.002715.00680018335500
2016-05-172799.002799.002720.002748.00550015135700
2016-05-162971.002971.002753.002830.001220035152400
2016-05-132930.003040.002870.003000.001450042856100
2016-05-122910.002929.002850.002929.00680019812100
2016-05-112900.002910.002855.002905.00630018260100
2016-05-102909.002910.002863.002899.00360010405500
2016-05-092803.002933.002803.002857.00680019547700
2016-05-062798.002880.002728.002803.00740020754700
2016-05-022708.002750.002645.002728.0021005672600
2016-04-282981.003005.002751.002784.001660047553700
2016-04-272882.003010.002876.002895.002300067711700
2016-04-262900.002900.002671.002778.002220061805300
2016-04-252845.003100.002765.002850.0051700150023400
2016-04-222605.002730.002605.002654.002730072828500
2016-04-212550.002552.002512.002549.001170029719700
2016-04-202378.002439.002378.002408.00680016348600

   ※ 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