[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 
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
2016-04-192360.002388.002350.002376.00670015890200
2016-04-182346.002373.002288.002310.0033007646300
2016-04-152366.002439.002366.002379.00440010494200
2016-04-142438.002480.002413.002416.001020024963800
2016-04-132334.002451.002329.002430.001060025175700
2016-04-122295.002330.002260.002295.00630014451700
2016-04-112218.002230.002165.002230.00590012985300
2016-04-082153.002248.002150.002219.00710015506200
2016-04-072260.002260.002191.002220.00520011511200
2016-04-062200.002225.002191.002203.00750016528400
2016-04-052331.002380.002213.002213.00690015855700
2016-04-042350.002360.002275.002281.00890020692300
2016-04-012575.002575.002332.002396.00920022316200
2016-03-312590.002620.002550.002575.0028007222400
2016-03-302639.002645.002580.002616.00420010981700
2016-03-292540.002649.002520.002611.00650016726100
2016-03-282799.002800.002585.002650.001320035658600
2016-03-252750.002820.002730.002790.001530042352300
2016-03-242722.002760.002640.002677.001000027193000
2016-03-232743.002764.002705.002764.00860023555200
2016-03-222697.002749.002697.002743.001070029155900
2016-03-182600.002690.002532.002660.00670017494400
2016-03-172789.002789.002500.002637.002090055637300
2016-03-162765.002840.002710.002715.003190088449700
2016-03-152670.002765.002650.002735.0050900137814600
2016-03-142300.002640.002300.002624.0057900146520900
2016-03-112151.002200.002150.002170.00470010225900
2016-03-102206.002206.002151.002167.001030022380900
2016-03-092190.002210.002180.002210.0043009431600
2016-03-082250.002250.002192.002206.00620013738700
2016-03-072331.002331.002244.002244.00730016559400
2016-03-042250.002300.002200.002284.001100024655100
2016-03-032371.002371.002292.002330.00440010220400
2016-03-022350.002395.002348.002351.00510012073000
2016-03-012300.002350.002300.002335.001320030645600
2016-02-292249.002350.002249.002264.001540035209500
2016-02-262530.002530.002225.002270.003330078536900
2016-02-252232.002480.002230.002480.0050900118679300
2016-02-242072.002139.002050.002132.001880039322800
2016-02-231960.001961.001956.001960.0010001959700
2016-02-222010.002020.001940.001951.0035006923300
2016-02-192050.002050.002011.002011.007001420600
2016-02-181999.002077.001990.002070.00530010705500
2016-02-171953.001961.001872.001882.0039007429600
2016-02-161950.002030.001950.001993.0018003589900
2016-02-151941.001990.001905.001937.0040007774200
2016-02-121901.001901.001830.001901.003090057620700
2016-02-102008.002098.001979.001979.00860017255500
2016-02-092035.002035.002020.002032.00510010343000
2016-02-082060.002160.002025.002148.00620012961300
2016-02-052105.002105.002020.002061.0040008191600
2016-02-042120.002170.002088.002108.0023004866200
2016-02-032149.002170.002149.002169.0019004090300
2016-02-022210.002240.002150.002194.0042009147700
2016-02-012285.002285.002180.002222.0023005132300
2016-01-292210.002270.002167.002229.00730016065500
2016-01-282270.002293.002180.002205.0038008486200
2016-01-272226.002230.002150.002230.0027005954200
2016-01-262166.002248.002115.002126.00560012060300
2016-01-252132.002350.002095.002232.001340029589600
2016-01-222000.002070.002000.002070.0040008129500
2016-01-212050.002080.001975.001979.001180023965800
2016-01-202174.002175.002056.002059.00790016663900
2016-01-192210.002210.002170.002191.008001757000
2016-01-182170.002239.002030.002233.00590012637500
2016-01-152271.002272.002251.002251.0029006560200
2016-01-142302.002302.002251.002265.0035007949900
2016-01-132265.002331.002265.002326.009002076000
2016-01-122331.002331.002240.002263.0033007478200
2016-01-082340.002341.002300.002331.00430010017100
2016-01-072354.002410.002340.002340.0036008510700
2016-01-062421.002421.002351.002370.00520012478200
2016-01-052438.002448.002406.002421.00460011130600
2016-01-042450.002580.002432.002488.00520012892500
2015-12-302405.002436.002405.002430.0038009179300
2015-12-292396.002420.002392.002420.0031007451700
2015-12-282306.002396.002306.002396.0041009641200
2015-12-252310.002329.002267.002300.001520034918200
2015-12-242332.002344.002321.002321.00770017921700
2015-12-222318.002355.002318.002323.00660015361400
2015-12-212402.002411.002307.002346.001280030081900
2015-12-182520.002520.002400.002444.001090026682800
2015-12-172579.002579.002501.002507.001710043392800
2015-12-162429.002520.002429.002520.00620015251700
2015-12-152410.002448.002410.002426.00710017218700
2015-12-142407.002485.002407.002460.00680016562200
2015-12-112585.002599.002546.002557.001140029360000
2015-12-102595.002597.002546.002585.00490012550200
2015-12-092632.002635.002627.002627.009002368500
2015-12-082702.002703.002632.002632.00470012511700
2015-12-072710.002739.002683.002699.00630017059100
2015-12-042655.002675.002625.002660.0020005300200
2015-12-032685.002691.002680.002682.0031008326600

   ※ 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