[3186 東証1部] ネクステージ 日足 時系列データ

[3186 東証1部] ネクステージ (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-172690.002800.002635.002651.0012460003362210300
2017-10-162940.002988.002892.002988.003622001065854800
2017-10-132809.002881.002721.002880.00317000890021400
2017-10-122750.002820.002700.002777.004973001378520500
2017-10-112820.002844.002635.002737.0010668002915629200
2017-10-102490.002555.002473.002520.00175700443193900
2017-10-062431.002568.002423.002459.00249500619462200
2017-10-052446.002493.002400.002435.00228700559204500
2017-10-042389.002494.002364.002450.004141001013356100
2017-10-032262.002405.002234.002401.005051001178893200
2017-10-022101.002226.002069.002212.007135001534526000
2017-09-292002.002021.001958.001980.00171300339380200
2017-09-282023.002030.001998.002010.00111200223298500
2017-09-271990.002035.001990.002030.00145400292966400
2017-09-261960.001986.001939.001969.00156900307858700
2017-09-251937.002024.001936.001965.00208800410205300
2017-09-221941.001964.001888.001914.00218100418951000
2017-09-211983.001998.001913.001968.00209900408797600
2017-09-202015.002029.001966.001980.00239700477063900
2017-09-192079.002079.001994.002049.00166000337478900
2017-09-151997.002080.001986.002011.00213900431840500
2017-09-142020.002060.001973.001985.00219900441705600
2017-09-131917.002115.001913.002026.00472800958705300
2017-09-121893.001938.001854.001916.00326300620549800
2017-09-111743.001905.001743.001905.00501000925239700
2017-09-081783.001813.001706.001729.00354300616564300
2017-09-071817.001998.001767.001816.008568001608124200
2017-09-061712.001769.001691.001767.0090400157613500
2017-09-051823.001831.001720.001747.00182400321021000
2017-09-041802.001863.001777.001839.00132200240382100
2017-09-011866.001872.001819.001823.00137600253500100
2017-08-311935.001941.001855.001886.00167300314759600
2017-08-301970.001986.001892.001915.00139500270616800
2017-08-291874.001971.001853.001959.00151700293847000
2017-08-281840.001917.001820.001896.00239400450134100
2017-08-251850.001865.001770.001800.00306900555857600
2017-08-241640.001702.001626.001693.005800096692900
2017-08-231663.001663.001627.001636.004430072787300
2017-08-221685.001685.001624.001639.003290054318900
2017-08-211665.001683.001629.001662.005020082948900
2017-08-181666.001676.001643.001651.004440073680700
2017-08-171710.001710.001657.001691.0061500103336700
2017-08-161668.001728.001656.001672.0085300144181600
2017-08-151655.001672.001630.001660.004950081778600
2017-08-141656.001666.001624.001641.006020099173200
2017-08-101735.001736.001651.001673.0067400113474500
2017-08-091800.001800.001703.001724.0075100130391700
2017-08-081724.001787.001724.001785.0060200105983900
2017-08-071745.001765.001720.001724.003680063824700
2017-08-041720.001752.001712.001728.004250073442900
2017-08-031800.001800.001731.001738.004560080157800
2017-08-021734.001798.001734.001787.005440096669200
2017-08-011751.001780.001715.001750.00102000177809700
2017-07-311787.001794.001754.001771.0069500123083600
2017-07-281832.001835.001760.001812.00157100283083100
2017-07-271820.001848.001809.001810.0079200144273900
2017-07-261882.001885.001833.001836.0074000136757600
2017-07-251931.001931.001870.001879.0081400154144400
2017-07-241936.001936.001884.001893.0091700174444400
2017-07-211951.001952.001914.001930.0062000119640500
2017-07-201927.001963.001913.001946.0096900188180700
2017-07-191919.001939.001878.001915.00105300201976400
2017-07-181869.001926.001831.001920.00173500327205600
2017-07-141837.001877.001803.001851.00156300286037600
2017-07-131896.001896.001810.001838.00250500461914500
2017-07-121901.001908.001821.001845.00326800607558100
2017-07-111983.002000.001914.001944.00241900473696000
2017-07-101849.001998.001800.001982.00353200665747800
2017-07-071924.001938.001893.001913.00151000289179900
2017-07-061892.001918.001838.001905.00195300367515900
2017-07-051819.001874.001778.001871.00305000557670100
2017-07-041780.001824.001745.001808.00356900636935600
2017-07-031700.001774.001670.001755.006213001071108400
2017-06-301578.001578.001500.001546.0077400118635100
2017-06-291589.001648.001574.001592.00121500195167100
2017-06-281560.001654.001558.001588.00249600401286800
2017-06-271503.001559.001485.001555.0084000128246100
2017-06-261475.001511.001462.001483.003710055113600
2017-06-231470.001481.001449.001469.005260076965400
2017-06-221491.001498.001461.001466.003550052197900
2017-06-211486.001528.001481.001487.004840072655900
2017-06-201510.001520.001491.001496.003550053357400
2017-06-191540.001540.001488.001510.003920059103100
2017-06-161498.001544.001496.001503.0081500123586200
2017-06-151445.001497.001421.001480.0083400121893600
2017-06-141449.001476.001436.001437.005230075748000
2017-06-131457.001479.001428.001436.005460079248100
2017-06-121495.001495.001400.001450.0085800123820700
2017-06-091519.001540.001491.001495.005550083826000
2017-06-081535.001602.001519.001519.00105900165307200
2017-06-071504.001544.001504.001535.003720056982800
2017-06-061516.001546.001489.001526.006480098520400
2017-06-051511.001553.001489.001533.0076600116414800
2017-06-021575.001577.001501.001522.00109700167686500
2017-06-011600.001631.001557.001560.00102100161988100
2017-05-311540.001596.001520.001591.00105200164046500
2017-05-301485.001585.001476.001550.00181500278927400
2017-05-291441.001487.001440.001482.0073200107702600
2017-05-261471.001471.001419.001441.0078300112955600
2017-05-251483.001487.001445.001471.00148200217839300
2017-05-241419.001460.001384.001453.00148400212669100
2017-05-231389.001416.001355.001389.0084100116525000
2017-05-221326.001382.001325.001378.005510075076500
2017-05-191346.001354.001325.001340.005930079379000
2017-05-181351.001380.001346.001353.005700077567600
2017-05-171362.001395.001354.001385.0073100100052600
2017-05-161375.001396.001347.001392.0079200108407400
2017-05-151383.001388.001350.001383.0084000115124700
2017-05-121430.001431.001361.001386.00165700230288900
2017-05-111462.001467.001420.001431.00101300145555000
2017-05-101465.001486.001451.001461.00235200344519300
2017-05-091465.001504.001450.001463.0099800146862700
2017-05-081500.001510.001476.001486.0081300121025800
2017-05-021482.001504.001462.001481.0075700112582500
2017-05-011433.001483.001430.001482.0077000112421600
2017-04-281448.001464.001389.001433.00145200206215300
2017-04-271434.001469.001414.001449.00139200201153900
2017-04-261515.001520.001453.001460.00196800291274300
2017-04-251533.001544.001476.001499.00203600306841200
2017-04-241490.001535.001476.001487.00280900423021500
2017-04-211403.001513.001403.001487.00307300453853600
2017-04-201410.001429.001388.001394.006430090362700
2017-04-191431.001480.001380.001397.00172500247254000
2017-04-181400.001465.001400.001431.00350500503080500
2017-04-171280.001354.001275.001335.00114100151135000
2017-04-141328.001335.001296.001303.00129300169606000
2017-04-131291.001361.001273.001346.00143600190592700
2017-04-121317.001319.001253.001305.00161700208870000
2017-04-111331.001348.001253.001317.00218200285609800
2017-04-101284.001380.001242.001336.00506100670662200
2017-04-071170.001235.001128.001224.00194700230458100
2017-04-061211.001230.001154.001160.00154100181370300
2017-04-051188.001235.001182.001210.0098500118518900
2017-04-041239.001240.001177.001198.00115400139137700
2017-04-031252.001269.001207.001251.00105000129472300
2017-03-311277.001307.001260.001270.006220079307400
2017-03-301328.001328.001258.001277.0093700120202700
2017-03-291350.001350.001299.001328.0079000105028100
2017-03-282662.002700.002595.002628.0072800191897600
2017-03-272511.002643.002510.002636.0067900175693000
2017-03-242500.002547.002419.002536.0073900185256400
2017-03-232567.002571.002490.002497.00104900264158000
2017-03-222580.002700.002550.002617.00117400308692400
2017-03-212590.002622.002530.002605.0080100207340000
2017-03-172530.002624.002483.002533.00127000323110000
2017-03-162612.002638.002503.002540.00161500412969900
2017-03-152807.002810.002580.002612.00158900423628200
2017-03-142825.002850.002770.002822.0087200245612400
2017-03-132944.002945.002750.002835.00179900510200400
2017-03-103050.003050.002903.002994.0072600215952900
2017-03-093080.003080.002989.003010.0040500121978100
2017-03-083065.003100.003015.003040.0042300128893500
2017-03-073140.003220.003025.003060.00114000354361000
2017-03-062971.003130.002932.003105.00135600414680900
2017-03-032929.002968.002908.002921.0052700154584600
2017-03-022990.003025.002871.002939.00133500391164900
2017-03-012831.002945.002789.002945.00128100368571700
2017-02-282803.002869.002784.002784.0058700166105500
2017-02-272723.002823.002720.002795.0079200220764400
2017-02-242720.002755.002698.002748.0062100169896900
2017-02-232730.002765.002665.002686.0074000199882400
2017-02-222772.002788.002736.002749.0044600123071200
2017-02-212900.002914.002720.002733.00163800460777500
2017-02-202780.002880.002760.002832.00179600507755800
2017-02-172640.002783.002631.002753.00284000774230000
2017-02-162509.002575.002490.002561.0053600136815900
2017-02-152488.002537.002470.002491.0042400106123300
2017-02-142548.002571.002479.002490.0046700117859100
2017-02-132525.002635.002496.002500.0066400169687500
2017-02-102434.002520.002404.002506.00102500254103900
2017-02-092393.002420.002350.002352.0067200160002400
2017-02-082500.002517.002400.002434.003040074004300
2017-02-072535.002550.002432.002459.0061200151692800
2017-02-062496.002580.002491.002560.0076000193032800
2017-02-032356.002450.002356.002434.0056800137140100
2017-02-022395.002406.002344.002344.0050300119162300
2017-02-012430.002473.002350.002406.0067000161025000
2017-01-312439.002480.002404.002443.0060100146500300
2017-01-302495.002528.002458.002461.0083000206582800
2017-01-272477.002530.002339.002436.00184100448607900
2017-01-262353.002498.002353.002485.00224300549802800
2017-01-252150.002312.002090.002312.00179100399864400
2017-01-242090.002140.002071.002112.0047400100155600
2017-01-232128.002128.002038.002093.0066900139948200
2017-01-202065.002150.002065.002080.00127500268647300
2017-01-192017.002085.001974.002065.00137200278728100
2017-01-181890.002039.001890.002017.00170500335870000
2017-01-171880.001899.001848.001852.0067600126120800
2017-01-161834.001928.001834.001894.00119800227217500
2017-01-131805.001842.001750.001816.00118100212968400
2017-01-121911.001911.001802.001820.00146500269997100
2017-01-111993.002000.001879.001929.00156600305032500
2017-01-102010.002024.001965.001992.0064400128224300
2017-01-062048.002081.002021.002024.0078800160965600
2017-01-052051.002119.002036.002072.00103100214693900
2017-01-042005.002028.001993.002001.0055200110916900
2016-12-302002.002014.001919.001980.0058400115456600
2016-12-292090.002114.002015.002027.0085400174930500
2016-12-282028.002133.002006.002106.0077100160444000
2016-12-272020.002053.002012.002028.0080800164026100
2016-12-261999.002050.001965.002004.0080500161251500
2016-12-221981.001981.001941.001978.004090080419600
2016-12-211976.001988.001925.001947.0054100105523900
2016-12-202002.002060.001905.001976.00135900269192000
2016-12-191894.002039.001890.001998.00198800396052200
2016-12-161821.001942.001792.001926.00139200263829900
2016-12-151814.001839.001773.001801.003820069065600
2016-12-141850.001855.001800.001821.005160094028400
2016-12-131740.001848.001725.001830.00119500214355000
2016-12-121705.001749.001691.001712.004450076552400
2016-12-091680.001700.001677.001688.003090052124400
2016-12-081719.001719.001672.001688.003440058151300
2016-12-071683.001710.001668.001704.004510076222200
2016-12-061695.001695.001665.001680.003370056495300
2016-12-051680.001716.001659.001687.003710062586300
2016-12-021691.001706.001657.001696.004090069095900
2016-12-011778.001780.001695.001699.0061200105366800
2016-11-301718.001761.001703.001749.005360093138700
2016-11-291719.001719.001690.001712.004570077959700
2016-11-281698.001724.001661.001723.0078900134343600
2016-11-251722.001722.001601.001679.0090800150714900
2016-11-241729.001732.001666.001673.0089200151695000
2016-11-221603.001702.001603.001696.0092800154899200
2016-11-211647.001655.001585.001603.0068700110813900
2016-11-181576.001649.001569.001639.0074100119480100
2016-11-171555.001564.001547.001553.004260066168800
2016-11-161576.001588.001561.001565.002420038032000
2016-11-151570.001576.001536.001570.003610056365200
2016-11-141520.001594.001520.001555.0065700102972600
2016-11-111542.001548.001504.001511.005800088462700
2016-11-101548.001548.001508.001522.0066900102585500
2016-11-091489.001522.001407.001463.00127800187635900
2016-11-081492.001508.001475.001490.004670069567700
2016-11-071525.001560.001468.001490.005470082676700
2016-11-041460.001499.001456.001490.006050089402600
2016-11-021520.001521.001443.001481.00132500196231000
2016-11-011550.001566.001520.001541.005800089498000
2016-10-311530.001576.001517.001565.00127000196462600
2016-10-281626.001635.001533.001547.00208600327418600
2016-10-271680.001727.001628.001639.00141100235013600
2016-10-261670.001716.001620.001687.00180200301360700
2016-10-251750.001780.001651.001681.00135500231241900
2016-10-241751.001844.001746.001750.00425700760906000
2016-10-211705.001714.001650.001708.00144700245267400
2016-10-201700.001730.001692.001714.0081900140179500
2016-10-191680.001734.001680.001725.00114800196732400
2016-10-181679.001700.001638.001677.00111800187008600
2016-10-171748.001749.001660.001688.00126000213431100
2016-10-141780.001835.001753.001783.0080800144071700
2016-10-131798.001850.001730.001839.00132200236737700

   ※ 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