[2409 東証マザーズ] ネクストHD 日足 時系列データ

[2409 東証マザーズ] ネクストHD (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2012-04-243555.003555.003355.003435.0012004155885
2012-04-233465.003675.003465.003520.0013584824495
2012-04-203555.003580.003445.003580.008192876530
2012-04-193455.003600.003380.003595.008953151955
2012-04-183570.003600.003455.003465.008152869530
2012-04-173555.003685.003405.003440.009223247745
2012-04-163605.003700.003535.003625.0019617061230
2012-04-133300.003780.003300.003750.00483317008310
2012-04-123330.003380.003030.003140.0016655389530
2012-04-113285.003395.003285.003325.0018146036875
2012-04-103505.003700.003365.003480.0020957369620
2012-04-093720.003860.003575.003575.00317311802595
2012-04-063630.003880.003625.003790.0014665567940
2012-04-053560.003785.003240.003690.0026009345415
2012-04-043770.003980.003450.003620.00488618553560
2012-04-033500.003780.003495.003740.00847331029830
2012-04-023215.003490.003215.003395.0013554555190
2012-03-303200.003250.003115.003200.0017465548685
2012-03-293150.003205.003100.003175.0021706855975
2012-03-282911.003200.002911.003150.00486815091651
2012-03-272847.003050.002800.002950.0027298014414
2012-03-262580.003020.002580.002873.00526214815078
2012-03-232500.002567.002500.002567.004691185953
2012-03-222521.002521.002422.002490.00215528371
2012-03-212580.002619.002480.002540.0013483434972
2012-03-192280.002677.002280.002547.0031547906096
2012-03-162399.002399.002270.002330.007041627084
2012-03-152400.002500.002322.002399.0021895246107
2012-03-142477.002530.002401.002420.0019374760062
2012-03-132450.002590.002415.002415.0011352798142
2012-03-122653.002700.002550.002586.0020275329227
2012-03-092627.002680.002500.002610.0026646981840
2012-03-082321.002630.002321.002627.0033058435480
2012-03-072321.002485.002261.002421.0039259317428
2012-03-062670.002670.002310.002562.0028047011175
2012-03-052650.002704.002501.002695.00498313154083
2012-03-022150.002749.002150.002629.00637515669826
2012-03-012350.002400.002201.002250.0042099767209
2012-02-292113.002350.002066.002300.00481810468920
2012-02-282150.002290.002011.002113.00540711619019
2012-02-271850.002000.001803.001886.0034736594756
2012-02-241676.001850.001661.001830.0030915317794
2012-02-231600.001677.001600.001676.0013892267302
2012-02-221638.001640.001571.001590.0023903820752
2012-02-211622.001660.001550.001628.0026894356034
2012-02-201659.001705.001620.001643.0044507398983
2012-02-171522.001655.001522.001655.0056638953402
2012-02-161587.001590.001525.001526.0060939516901
2012-02-151402.001598.001402.001573.004018561514340
2012-02-141353.001375.001325.001360.00294399667
2012-02-131327.001327.001290.001320.00207268808
2012-02-101394.001394.001315.001356.0010641442580
2012-02-091343.001405.001319.001369.0023193152337
2012-02-081275.001340.001260.001325.0034924614452
2012-02-071287.001300.001253.001273.0010561354050
2012-02-061299.001299.001246.001247.00673851430
2012-02-031250.001278.001248.001274.00224281428
2012-02-021252.001279.001231.001259.00456571432
2012-02-011233.001278.001231.001264.00414513338
2012-01-311250.001267.001231.001260.00574710043
2012-01-301270.001273.001237.001245.0010021256677
2012-01-271200.001230.001200.001230.0011451382339
2012-01-261220.001268.001200.001204.00237293030
2012-01-251176.001210.001160.001210.0010631245674
2012-01-241184.001200.001155.001195.00243283716
2012-01-231200.001228.001150.001200.00322382975
2012-01-201162.001198.001152.001180.00159186551
2012-01-191192.001209.001140.001162.00426505201
2012-01-181136.001210.001136.001210.00356416692
2012-01-171153.001182.001130.001140.00423485459
2012-01-161141.001350.001141.001151.00815997490
2012-01-131140.001150.001136.001140.005967468
2012-01-121164.001200.001131.001149.00564652376
2012-01-111180.001200.001150.001193.00230271890
2012-01-101186.001200.001140.001198.00435508592
2012-01-061200.001200.001185.001199.00220263901
2012-01-051162.001210.001160.001200.00151178197
2012-01-041190.001190.001155.001170.0010961279533
2011-12-301229.001229.001175.001177.008741045904
2011-12-291200.001221.001170.001199.00300356915
2011-12-281226.001245.001156.001205.00166199138
2011-12-271204.001249.001180.001249.00208249748
2011-12-261270.001270.001162.001229.00678810880
2011-12-221180.001290.001180.001222.00627761289
2011-12-211245.001299.001230.001230.00480605645
2011-12-201189.001269.001171.001260.00572702697
2011-12-191220.001245.001051.001170.0024232791307
2011-12-161330.001330.001255.001270.0012441590054
2011-12-151298.001350.001285.001346.0017852344154
2011-12-141490.001490.001260.001298.0047116501866
2011-12-131307.001490.001285.001480.0035104843564
2011-12-121281.001345.001261.001308.00718925981
2011-12-091241.001380.001241.001285.007991052069
2011-12-081290.001290.001238.001258.00337420006
2011-12-071310.001310.001240.001270.00440562001
2011-12-061280.001291.001241.001291.00282357369
2011-12-051275.001300.001223.001280.00256320690
2011-12-021300.001300.001264.001300.00328425246
2011-12-011278.001316.001264.001294.00429559855
2011-11-301278.001288.001240.001275.00223282654
2011-11-291245.001250.001220.001248.00297367372
2011-11-281265.001265.001211.001211.00160198107
2011-11-251215.001235.001202.001235.0012361499310
2011-11-241250.001288.001210.001215.00490600646
2011-11-221275.001290.001220.001230.00246310420
2011-11-211245.001260.001212.001215.00165203469
2011-11-181270.001280.001212.001270.00143178854
2011-11-171275.001350.001275.001300.00164214766
2011-11-161299.001300.001270.001300.0096124484
2011-11-151252.001290.001252.001269.002329329
2011-11-141260.001270.001250.001268.00118148743
2011-11-111271.001299.001230.001230.00205258001
2011-11-101300.001310.001250.001310.009561216770
2011-11-091300.001312.001298.001300.00302392609
2011-11-081310.001312.001299.001300.00314409605
2011-11-071329.001359.001322.001340.0099131671
2011-11-041331.001359.001309.001359.00348460404
2011-11-021391.001391.001307.001370.00207278674
2011-11-011383.001410.001383.001405.00207287012
2011-10-311440.001444.001405.001410.00185264954
2011-10-281401.001438.001401.001438.0078110325
2011-10-271435.001435.001396.001424.0099139236
2011-10-261490.001500.001431.001460.00114169749
2011-10-251407.001480.001407.001430.00273391786
2011-10-241432.001530.001371.001488.00332485363
2011-10-211429.001460.001370.001372.00159225443
2011-10-201398.001430.001357.001430.0091127025
2011-10-191408.001490.001365.001394.00440617680
2011-10-181590.001590.001401.001416.00406608233
2011-10-171490.001720.001460.001631.007351158729
2011-10-141323.001490.001323.001460.00464657880
2011-10-131320.001340.001306.001327.00178234701
2011-10-121323.001335.001320.001320.00177234070
2011-10-111303.001350.001303.001322.00194260049
2011-10-071305.001360.001300.001320.00204270918
2011-10-061343.001374.001281.001335.00165219297
2011-10-051360.001370.001325.001370.00182246138
2011-10-041410.001410.001325.001365.00234317951
2011-10-031366.001425.001336.001422.00200274146
2011-09-301429.001429.001335.001336.00205283489
2011-09-291410.001490.001300.001369.00691946584
2011-09-281400.001515.001400.001499.0075110944
2011-09-271500.001590.001240.001400.007531068195
2011-09-261719.001719.001500.001500.00606963414
2011-09-221660.001706.001604.001706.00514853091
2011-09-211504.001810.001504.001785.009251566204
2011-09-201510.001541.001506.001512.00455689551
2011-09-161610.001650.001590.001590.008301335569
2011-09-151710.001770.001680.001680.0012422122046
2011-09-141955.001974.001700.001750.0026474921758
2011-09-132400.002450.001905.002055.0033867249305
2011-09-122150.002520.002150.002350.00857120262415
2011-09-091675.002035.001675.002035.0018553647867
2011-09-081600.001643.001600.001635.00118190696
2011-09-071608.001634.001601.001601.00168271278
2011-09-061668.001668.001607.001620.00135220378
2011-09-051610.001655.001600.001630.00255412811
2011-09-021600.001618.001600.001600.002438689
2011-09-011605.001620.001560.001620.0076120821
2011-08-311606.001630.001515.001620.00200315690
2011-08-301647.001647.001550.001630.00140223914
2011-08-291645.001664.001600.001600.00196317281
2011-08-261650.001650.001609.001645.00234384311
2011-08-251560.001600.001502.001590.00200310145
2011-08-241565.001605.001560.001560.00120190281
2011-08-231620.001620.001540.001540.0087137075
2011-08-221601.001669.001600.001668.0067107916
2011-08-191640.001651.001499.001639.00202319528
2011-08-181700.001700.001600.001700.0077127837
2011-08-171651.001698.001650.001698.0070116695
2011-08-161729.001760.001650.001683.00178303859
2011-08-151750.001755.001700.001729.004883250
2011-08-121701.001773.001700.001773.00180309785
2011-08-111620.001760.001505.001749.00368592364
2011-08-101620.001685.001620.001636.00310512175
2011-08-091628.001628.001460.001530.009111397784
2011-08-081780.001789.001518.001588.008931487875
2011-08-051925.001930.001820.001820.00274518135
2011-08-041925.001965.001925.001942.00110214936
2011-08-031956.001956.001920.001925.00131254079
2011-08-021957.001976.001957.001960.0077151165
2011-08-012058.002058.001950.001997.00218434924
2011-07-292000.002010.001975.002008.00366728134
2011-07-282017.002030.001971.002030.00198395862
2011-07-272100.002100.002017.002020.004941020505
2011-07-262090.002110.002030.002079.00312649368
2011-07-252052.002085.002008.002075.00414842909
2011-07-222030.002129.002012.002052.009011862126
2011-07-212010.002030.002004.002012.006571321810
2011-07-202085.002085.002010.002038.008271679529
2011-07-192149.002149.002011.002090.005921248225
2011-07-152110.002120.002030.002099.0013942922733
2011-07-141919.002130.001919.002120.00601111890725
2011-07-132431.002431.002387.002419.00316755595
2011-07-122470.002470.002400.002415.00133323821
2011-07-112460.002470.002430.002430.00239586996
2011-07-082457.002500.002400.002400.00297727150
2011-07-072485.002500.002341.002475.006651626348
2011-07-062500.002510.002480.002500.00208519623
2011-07-052534.002698.002400.002539.0014103596965
2011-07-042399.002414.002301.002334.004651107648
2011-07-012348.002420.002270.002300.005861366897
2011-06-302150.002320.002150.002267.0028206220244
2011-06-292555.002560.002455.002500.00250620917
2011-06-282540.002550.002510.002510.00208527697
2011-06-272795.002795.002400.002531.006661785216
2011-06-242621.002630.002595.002595.00145377320
2011-06-232641.002672.002600.002671.0050131229
2011-06-222715.002720.002600.002650.00262698732
2011-06-212730.002749.002602.002602.002566967
2011-06-202750.002800.002600.002650.004581253929
2011-06-172710.002790.002622.002715.00109294125
2011-06-162650.002800.002650.002800.005001338333
2011-06-153000.003000.002800.002850.00256731768
2011-06-143075.003100.002901.003035.00176531634
2011-06-133110.003170.003075.003170.001958730
2011-06-103100.003180.003005.003180.0073227155
2011-06-093095.003100.003095.003100.0085263480
2011-06-083065.003340.003065.003095.00219708175
2011-06-073200.003200.003130.003135.00132421635
2011-06-063100.003240.002860.003240.00299904657
2011-06-033260.003260.003025.003190.0058183940
2011-06-023170.003280.003000.003280.00146451265
2011-06-013290.003290.003065.003240.002476795
2011-05-313230.003290.003230.003290.0039795
2011-05-303330.003330.003210.003290.0099326010
2011-05-273270.003320.003270.003290.0056184135
2011-05-263370.003370.003270.003340.0066220225
2011-05-253280.003340.003240.003340.002376260
2011-05-243200.003340.003200.003340.0040130985
2011-05-233310.003340.003140.003340.00240786520
2011-05-203305.003395.003305.003395.00156526010
2011-05-193310.003395.003300.003395.00170565945
2011-05-183400.003400.003300.003395.00153513955
2011-05-173300.003400.003300.003400.00131441945
2011-05-163340.003405.003300.003400.00110367580
2011-05-133335.003410.003330.003410.0038128115
2011-05-123405.003460.003300.003400.00113381440
2011-05-113285.003480.003285.003475.003061018400
2011-05-103445.003495.003380.003495.0041141590
2011-05-093480.003480.003400.003480.0040137370
2011-05-063400.003495.003355.003480.00179608605
2011-05-023550.003690.003550.003650.00165587980
2011-04-283480.003480.003310.003480.0059201085
2011-04-273500.003500.003380.003490.00237819070
2011-04-263500.003500.003370.003480.00122419170
2011-04-253365.003480.003360.003480.00241820380
2011-04-223400.003480.003355.003480.001551130
2011-04-213485.003485.003370.003480.002586615
2011-04-203380.003480.003310.003480.0099338335

   ※ 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