[3394 東証2部] ネットワークバリューコンポネンツ 日足 時系列データ

[3394 東証2部] ネットワークバリューコンポネンツ (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-073800.003800.003725.003725.00470017640500
2016-12-063750.003800.003750.003765.00300011307000
2016-12-053805.003805.003665.003715.00440016353000
2016-12-023825.003880.003815.003855.00560021567500
2016-12-013895.003920.003820.003825.00500019351500
2016-11-303945.003945.003900.003900.0012004710500
2016-11-294020.004020.003905.003925.00400015816500
2016-11-283965.004015.003950.003975.00600023891500
2016-11-253920.003985.003920.003965.00680026917000
2016-11-243980.004000.003950.003980.00840033507500
2016-11-223950.003950.003870.003945.00530020763500
2016-11-213945.003945.003885.003890.00400015646500
2016-11-183805.003900.003805.003875.00740028557000
2016-11-173740.003795.003695.003755.00890033386000
2016-11-163680.003770.003680.003720.00430015989500
2016-11-153700.003700.003620.003630.0025009169500
2016-11-143670.003670.003600.003640.0013004722000
2016-11-113550.003605.003550.003600.00440015758500
2016-11-103420.003565.003390.003480.00340011876000
2016-11-093530.003550.003330.003350.00500017119000
2016-11-083525.003550.003525.003530.008002824500
2016-11-073550.003560.003515.003525.0017006015000
2016-11-043500.003510.003475.003490.0019006640000
2016-11-023550.003550.003475.003530.00360012713000
2016-11-013640.003640.003590.003610.0024008670500
2016-10-313585.003655.003545.003610.00640023057000
2016-10-283530.003615.003530.003615.00450016035500
2016-10-273545.003560.003510.003550.00470016619500
2016-10-263550.003630.003520.003540.00720025751500
2016-10-253490.003540.003485.003510.00850029808500
2016-10-243500.003525.003400.003490.001290044741000
2016-10-213465.003540.003465.003485.00330011539500
2016-10-203485.003510.003460.003480.00690024038500
2016-10-193500.003550.003460.003470.001550054070500
2016-10-183320.003435.003320.003430.00660022439500
2016-10-173330.003400.003330.003355.0029009765500
2016-10-143300.003360.003300.003330.00740024698000
2016-10-133265.003300.003220.003300.00570018620000
2016-10-123205.003250.003175.003225.00400012909000
2016-10-113140.003215.003140.003180.00630019968500
2016-10-073235.003235.003170.003185.00730023317500
2016-10-063240.003260.003230.003235.001220039570500
2016-10-053175.003250.003175.003225.001600051502000
2016-10-043130.003180.003130.003175.001480046796000
2016-10-033055.003175.003055.003160.002710084552000
2016-09-303020.003080.003000.003030.0014004255000
2016-09-293025.003075.003010.003020.0031009377500
2016-09-283020.003025.002980.003020.0027008108800
2016-09-272990.003080.002990.003010.0020006071500
2016-09-263015.003090.003010.003020.0027008173500
2016-09-232961.003015.002961.003005.008002391700
2016-09-213010.003085.002962.002971.00450013537900
2016-09-202973.003070.002973.003030.0018005402900
2016-09-163000.003080.003000.003005.008002415500
2016-09-152937.003090.002920.003090.0030008976600
2016-09-143050.003050.002930.002950.0026007738700
2016-09-132961.003100.002961.003065.0029008787500
2016-09-122997.003045.002920.002960.00630018835500
2016-09-092995.003100.002980.003075.00350010529700
2016-09-083030.003050.002990.003000.00890026906000
2016-09-073160.003195.003100.003100.0024007515000
2016-09-063155.003200.003155.003160.005001583000
2016-09-053250.003300.003135.003200.001250040731500
2016-09-023040.003200.003035.003200.00480014907500
2016-09-013065.003065.002998.003040.00490014882300
2016-08-313085.003085.003030.003080.0029008850500
2016-08-303060.003130.003050.003050.00350010718500
2016-08-293135.003135.003085.003090.00350010861500
2016-08-263160.003160.003020.003100.00510015692000
2016-08-253180.003180.003105.003160.0019005949500
2016-08-243170.003195.003125.003195.0015004747500
2016-08-233165.003200.003145.003170.00460014593500
2016-08-223075.003140.003050.003130.00400012391500
2016-08-192998.003030.002975.002975.0020006002200
2016-08-182931.002996.002931.002982.0023006808900
2016-08-172923.002931.002916.002916.0011003215400
2016-08-162900.002926.002900.002923.008002336000
2016-08-152980.002998.002882.002882.0013003828000
2016-08-122900.002921.002850.002880.0024006915800
2016-08-102999.002999.002861.002900.0012003499200
2016-08-092935.002935.002935.002935.00100293500
2016-08-082881.003005.002860.003000.0020005846100
2016-08-053090.003090.002914.002921.0014004186700
2016-08-043250.003250.002995.003020.00540016619700
2016-08-033200.003430.003180.003260.001600053262000
2016-08-023105.003330.003100.003165.001240039645500
2016-08-013040.003200.003020.003155.0041800129478500
2016-07-293180.003180.003180.003180.001230039114000
2016-07-282503.002680.002480.002680.00540013774600
2016-07-272482.002540.002482.002533.0013003257000
2016-07-262503.002515.002503.002515.00300752100
2016-07-252546.002560.002546.002553.0011002805800
2016-07-222529.002549.002480.002547.0036009073900
2016-07-212570.002600.002545.002556.0015003834400
2016-07-202606.002612.002520.002555.0034008681200
2016-07-192726.002727.002610.002612.0019005103600
2016-07-152834.002834.002721.002733.0012003325800
2016-07-142760.002790.002760.002784.0010002779000
2016-07-132830.002830.002750.002750.0024006665100
2016-07-122622.002750.002622.002750.0035009378700
2016-07-112507.002561.002507.002561.006001529600
2016-07-082560.002560.002501.002505.008002029600
2016-07-072600.002633.002524.002560.0017004371600
2016-07-062630.002630.002495.002524.00660016764500
2016-07-052576.002664.002576.002630.009002359300
2016-07-042655.002655.002590.002620.0016004191500
2016-07-012660.002670.002570.002605.0030007925400
2016-06-302568.002577.002560.002560.0035008978200
2016-06-292345.002495.002345.002468.0026006436600
2016-06-282252.002315.002248.002300.0018004099000
2016-06-272237.002300.002233.002233.0026005901400
2016-06-242435.002457.002200.002237.00630014896400
2016-06-232595.002595.002472.002485.0017004257400
2016-06-222600.002600.002501.002585.0018004644600
2016-06-212497.002525.002450.002450.0010002472300
2016-06-202499.002500.002361.002484.0022005315100
2016-06-172506.002546.002403.002403.0021005213800
2016-06-162690.002690.002546.002546.00600015565900
2016-06-152672.002686.002584.002686.0030007892700
2016-06-142877.002877.002722.002722.00680019010300
2016-06-132981.002981.002900.002903.0011003220600
2016-06-102885.002981.002885.002981.009002631400
2016-06-092900.002954.002900.002921.007002057200
2016-06-082890.002905.002886.002895.006001735000
2016-06-072919.002978.002890.002902.0031009053700
2016-06-062834.002970.002830.002919.00450012890400
2016-06-032990.002990.002920.002960.0025007375300
2016-06-023005.003005.002999.002999.0029008701800
2016-06-013030.003045.002994.002998.00530015928300
2016-05-313030.003050.002995.003045.0020006042500
2016-05-303150.003150.003030.003030.0016004924000
2016-05-273025.003025.003015.003015.007002112500
2016-05-263050.003070.003020.003025.008002429500
2016-05-253100.003205.003005.003010.00390011949500
2016-05-243195.003210.003060.003060.0022006944000
2016-05-233220.003270.003140.003165.00510016289500
2016-05-203055.003150.002999.003150.00470014211400
2016-05-193020.003100.003000.003030.0032009721000
2016-05-183260.003280.002999.003000.001000031170600
2016-05-172988.003280.002988.003250.00670020994400
2016-05-163165.003200.003010.003010.00710022405000
2016-05-133785.003785.003140.003235.002940099944500
2016-05-123640.003750.003500.003715.001920069895000
2016-05-113750.003750.003610.003675.002390087901000
2016-05-103150.003870.002955.003730.0081600290566400
2016-05-092695.003175.002690.003175.003000091256500
2016-05-062750.002790.002600.002672.00670017897200
2016-05-022739.002810.002739.002800.00520014400400
2016-04-282849.002889.002752.002889.001890053379300
2016-04-272670.002840.002670.002831.002020055942300
2016-04-262607.002880.002512.002654.002210059896600
2016-04-252425.002600.002390.002550.00920023018100
2016-04-222375.002375.002342.002375.0019004489600
2016-04-212350.002380.002310.002380.0014003263500
2016-04-202375.002375.002300.002300.0019004430000
2016-04-192320.002346.002298.002325.0025005814300
2016-04-182399.002399.002295.002295.001780041430100
2016-04-152390.002400.002331.002349.0011002592400
2016-04-142380.002390.002379.002390.0011002620700
2016-04-132301.002367.002280.002367.0018004149000
2016-04-122260.002305.002260.002285.0014003203300
2016-04-112309.002360.002286.002360.0017003964500
2016-04-082127.002294.002127.002260.0010002218600
2016-04-072250.002253.002150.002225.0026005739700
2016-04-062205.002271.002205.002270.0010002252000
2016-04-052350.002350.002209.002271.0017003854100
2016-04-042400.002400.002372.002372.0010002393900
2016-04-012522.002522.002391.002450.00490011975900
2016-03-312586.002586.002521.002521.007001782600
2016-03-302521.002644.002472.002599.0030007678400
2016-03-292450.002475.002450.002471.006001478900
2016-03-282530.002530.002500.002500.0014003516900
2016-03-252565.002598.002542.002551.0028007192500
2016-03-242554.002560.002452.002515.0011002768200
2016-03-232597.002597.002510.002554.0016004068900
2016-03-222420.002670.002420.002597.00590015303900
2016-03-182455.002455.002411.002414.0014003399600
2016-03-172562.002640.002500.002505.00410010479800
2016-03-162558.002599.002551.002562.009002304200
2016-03-152625.002625.002575.002580.0018004647800
2016-03-142650.002690.002560.002583.00530013814400
2016-03-112595.002595.002553.002590.0020005143300
2016-03-102673.002729.002485.002553.001080028303500
2016-03-092437.002469.002423.002423.0016003914800
2016-03-082570.002590.002475.002500.001570040136000
2016-03-072807.002830.002528.002620.002580069621200
2016-03-042757.002757.002757.002757.00500013785000
2016-03-032210.002258.002210.002257.0017003815000
2016-03-022220.002225.002170.002199.0017003734400
2016-03-012172.002198.002120.002141.0017003662700
2016-02-292230.002230.002200.002200.006001323400
2016-02-262270.002270.002172.002173.0011002428800
2016-02-252187.002202.002160.002170.0018003910600
2016-02-242200.002237.002171.002237.008001759500
2016-02-232364.002364.002201.002235.0022005009600
2016-02-222158.002279.002114.002214.0033007163600
2016-02-192250.002250.002121.002194.0032006935000
2016-02-182188.002295.002188.002270.00500011121100
2016-02-172440.002470.002185.002186.00540012448100
2016-02-162250.002550.002220.002390.001970047032000
2016-02-152100.002100.002000.002100.001010021031100
2016-02-121800.001800.001700.001700.0040006977100
2016-02-101991.001991.001844.001949.0046008823500
2016-02-092070.002070.001982.001991.0028005630300
2016-02-082040.002130.002031.002090.0023004777500
2016-02-052070.002101.002000.002049.0047009621400
2016-02-042240.002240.002073.002073.0040008643100
2016-02-032271.002319.002222.002234.0031007013800
2016-02-022433.002433.002420.002420.006001455600
2016-02-012540.002550.002380.002430.0021005129000
2016-01-292515.002535.002450.002490.0027006756400
2016-01-282540.002639.002430.002560.00750019040500
2016-01-272300.002500.002300.002460.00530012807300
2016-01-262215.002350.002200.002240.00480010780600
2016-01-252199.002417.002180.002365.00640014787500
2016-01-222195.002195.002054.002121.0044009388100
2016-01-212120.002135.001960.001960.001200024530600
2016-01-202250.002350.002130.002153.00770017148400
2016-01-192308.002328.002150.002201.00550012240800
2016-01-182213.002340.002151.002308.00510011486800
2016-01-152628.002628.002410.002413.0030007442800
2016-01-142651.002651.002451.002540.0036009069800
2016-01-132749.002750.002700.002701.007001909900
2016-01-122799.002799.002626.002640.0037009965600
2016-01-082800.002821.002795.002803.00460012900000
2016-01-072922.002940.002850.002877.0026007474600
2016-01-062956.003080.002956.002970.0010003014200
2016-01-053025.003050.002920.003005.00530015908700
2016-01-042870.003150.002870.003035.00860026016800
2015-12-302768.002870.002768.002870.0029008203700
2015-12-292780.002803.002750.002792.0033009130000
2015-12-282780.002780.002730.002764.0010002743400
2015-12-252800.002800.002726.002730.00570015754400
2015-12-242890.002890.002791.002791.00540015321800
2015-12-222957.002971.002910.002915.0031009111900
2015-12-212961.002999.002953.002957.0026007712200
2015-12-182965.003095.002950.003000.001670049742300
2015-12-173090.003090.003020.003025.0012003654500
2015-12-163035.003085.003000.003010.00410012401500
2015-12-153050.003060.003000.003020.00390011785500
2015-12-143030.003060.003005.003040.0028008472500
2015-12-113175.003200.003080.003080.00560017451000
2015-12-103175.003200.003165.003170.0027008596500
2015-12-093190.003255.003180.003180.00320010233500
2015-12-083280.003315.003245.003245.00320010506000
2015-12-073290.003325.003250.003275.0017005595500
2015-12-043230.003270.003200.003265.0024007753000
2015-12-033360.003360.003280.003280.0013004301000
2015-12-023400.003400.003290.003290.0028009285500
2015-12-013360.003360.003290.003345.00320010615000

   ※ 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