[3622 東証マザーズ] ネットイヤーグループ 日足 時系列データ

[3622 東証マザーズ] ネットイヤーグループ (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-02704.00713.00696.00698.006040042413800
2016-12-01711.00719.00708.00709.003520025055000
2016-11-30714.00716.00706.00708.005430038585800
2016-11-29735.00741.00715.00718.004040029284700
2016-11-28728.00759.00727.00735.006210045981400
2016-11-25768.00768.00728.00731.009160068106400
2016-11-24755.00774.00750.00753.00257400195502400
2016-11-22719.00854.00701.00808.00856300709147300
2016-11-21707.00710.00701.00704.001620011423500
2016-11-18694.00710.00694.00706.002540017827400
2016-11-17689.00694.00683.00694.00122008401900
2016-11-16686.00691.00680.00689.001790012275400
2016-11-15674.00693.00674.00676.00144009788500
2016-11-14677.00690.00677.00679.00104007103700
2016-11-11699.00702.00676.00677.00138009486000
2016-11-10686.00700.00676.00691.002440016888900
2016-11-09705.00714.00641.00666.006850046781500
2016-11-08718.00724.00714.00714.0088006311300
2016-11-07719.00723.00706.00719.001530010915800
2016-11-04730.00736.00710.00720.002860020564900
2016-11-02740.00753.00736.00740.002770020501300
2016-11-01761.00761.00750.00757.002860021632700
2016-10-31759.00772.00756.00769.002720020761200
2016-10-28765.00769.00760.00761.001510011522500
2016-10-27763.00768.00761.00762.001320010073700
2016-10-26769.00777.00762.00769.00126009708800
2016-10-25789.00789.00766.00768.002060015956400
2016-10-24776.00786.00771.00780.002160016800900
2016-10-21785.00789.00768.00771.001740013511900
2016-10-20790.00797.00782.00782.002890022723200
2016-10-19763.00790.00763.00779.006470050492000
2016-10-18741.00765.00733.00758.003820028557100
2016-10-17755.00755.00730.00741.002550018894300
2016-10-14754.00772.00751.00751.003250024653900
2016-10-13761.00766.00751.00759.007310055505300
2016-10-12799.00810.00776.00776.007440058900000
2016-10-11865.00895.00809.00809.00157700132284100
2016-10-07799.00929.00799.00867.00416100359786000
2016-10-06792.00802.00785.00795.002350018697800
2016-10-05799.00799.00785.00792.001930015282800
2016-10-04781.00795.00781.00785.001870014717600
2016-10-03787.00794.00783.00786.00102008038600
2016-09-30797.00797.00780.00786.001300010233400
2016-09-29775.00789.00774.00784.002600020267400
2016-09-28774.00792.00774.00781.00113008820000
2016-09-27775.00793.00772.00781.001330010374600
2016-09-26802.00802.00785.00786.001840014631800
2016-09-23798.00806.00795.00801.001830014659600
2016-09-21800.00806.00785.00796.001510012027900
2016-09-20781.00806.00781.00796.003680029331100
2016-09-16802.00805.00796.00796.001850014768700
2016-09-15775.00804.00771.00796.002530019924300
2016-09-14810.00812.00780.00790.003000023888000
2016-09-13833.00840.00819.00819.001970016283900
2016-09-12820.00870.00818.00823.005360044499200
2016-09-09821.00855.00806.00848.007720064239400
2016-09-08801.00815.00800.00804.004160033489200
2016-09-07755.00816.00755.00807.006190048586700
2016-09-06745.00770.00745.00769.004200031921400
2016-09-05741.00742.00726.00742.001990014646700
2016-09-02734.00748.00725.00726.002610019051500
2016-09-01745.00766.00735.00738.004050030259700
2016-08-31745.00751.00732.00744.001930014277500
2016-08-30720.00738.00711.00732.003790027507200
2016-08-29732.00753.00720.00720.005050036836200
2016-08-26742.00747.00733.00735.002480018352800
2016-08-25747.00774.00747.00747.002080015690800
2016-08-24773.00773.00750.00750.002000015107900
2016-08-23760.00786.00756.00761.002820021718800
2016-08-22748.00771.00741.00765.002010015235800
2016-08-19753.00775.00751.00756.002600019789200
2016-08-18780.00819.00755.00756.003940030588300
2016-08-17786.00798.00778.00790.003830030107500
2016-08-16810.00843.00795.00795.009390076355900
2016-08-15781.00832.00781.00797.007840063218000
2016-08-12783.00806.00773.00795.004800038077100
2016-08-10765.00788.00765.00771.001980015334500
2016-08-09764.00802.00747.00772.005970045973800
2016-08-08726.00775.00721.00749.007700057402100
2016-08-05778.00786.00740.00750.004780036523300
2016-08-04763.00776.00752.00764.005100038856400
2016-08-03764.00770.00741.00750.004860036777100
2016-08-02765.00775.00734.00757.00141100106462500
2016-08-01750.00805.00743.00778.00163600126248600
2016-07-29855.00895.00800.00882.0010470086753200
2016-07-28871.00882.00846.00855.005450046819600
2016-07-27870.00894.00870.00882.005040044381100
2016-07-26891.00905.00870.00872.005820051464300
2016-07-25903.00929.00890.00898.007260065965800
2016-07-22904.00919.00888.00895.0010340093082300
2016-07-21940.00959.00920.00934.008150076196600
2016-07-20927.00988.00922.00936.00196900186514600
2016-07-19990.001020.00865.00900.00383800357574800
2016-07-151284.001288.001057.001060.00466800525218800
2016-07-141265.001391.001238.001325.00410600546421400
2016-07-131253.001280.001155.001263.00162600200493000
2016-07-121244.001246.001210.001223.008020098114000
2016-07-111244.001259.001186.001214.0082800101174800
2016-07-081234.001237.001141.001181.00117600139025500
2016-07-071305.001315.001250.001264.0084800107970100
2016-07-061289.001345.001260.001293.00201300261295500
2016-07-051310.001358.001261.001335.00222300291644100
2016-07-041270.001324.001242.001283.0096200124035400
2016-07-011280.001300.001231.001256.0091900115573400
2016-06-301350.001358.001261.001269.00157500207027100
2016-06-291280.001350.001263.001287.00404800528867000
2016-06-281100.001324.001065.001230.00442900535334700
2016-06-271077.001129.001048.001129.00213600236021100
2016-06-241210.001219.00890.00979.00286800292134200
2016-06-231140.001168.001120.001155.006900078993100
2016-06-221179.001203.001150.001162.007030082386600
2016-06-211161.001239.001160.001198.00168500201347500
2016-06-201177.001325.001141.001191.00218500268758800
2016-06-171170.001193.001114.001127.00100300114711100
2016-06-161193.001211.001087.001128.00186200211932700
2016-06-151187.001257.001144.001205.00212700255467100
2016-06-141300.001321.001150.001164.00415900507416700
2016-06-131510.001510.001386.001415.00392400575448700
2016-06-101500.001554.001414.001515.0010438001548275400
2016-06-091512.001546.001235.001374.00644100905461900
2016-06-081470.001500.001417.001482.00176200257089200
2016-06-071460.001529.001455.001470.00248100369347900
2016-06-061436.001506.001398.001465.00329900478535800
2016-06-031540.001577.001488.001506.00331400502898900
2016-06-021620.001657.001419.001580.0012069001863833900
2016-06-012000.002098.001778.001780.0024119004724152000
2016-05-311553.001850.001530.001760.0010631001848955200
2016-05-301674.001710.001576.001601.006989001152780200
2016-05-271461.001650.001400.001468.00624600965242800
2016-05-261427.001479.001348.001431.00301100425023600
2016-05-251551.001580.001473.001487.00284400433795100
2016-05-241648.001702.001502.001610.006401001024903700
2016-05-231380.001714.001342.001688.0016952002708147500
2016-05-201164.001440.001156.001440.00596500785586000
2016-05-191136.001143.001100.001143.003650041155200
2016-05-181210.001210.001115.001140.00120000138181000
2016-05-171150.001217.001101.001199.00139400161550400
2016-05-161250.001250.001152.001154.00309800372934100
2016-05-131080.001092.001030.001063.005170055011300
2016-05-121079.001105.001061.001072.005190055911300
2016-05-111060.001190.001056.001103.00199600224861400
2016-05-101070.001090.001040.001050.005860061775300
2016-05-091090.001098.001064.001092.003770040851600
2016-05-061041.001089.001021.001082.007100075180700
2016-05-02995.001037.00995.001020.002610026532700
2016-04-281025.001027.00993.001018.005160051957900
2016-04-271028.001028.00993.001011.002460024806100
2016-04-261067.001068.00985.001005.00114100116901200
2016-04-251070.001143.001041.001075.0096200104731600
2016-04-221070.001095.001031.001061.007270077077500
2016-04-211053.001088.001034.001068.005960063590500
2016-04-201050.001079.001030.001042.0095200100220700
2016-04-191019.001045.001015.001020.008460086835600
2016-04-181073.001078.001030.001045.007330077143200
2016-04-151081.001140.001081.001103.0094100103821400
2016-04-141148.001170.001068.001079.00113900126156700
2016-04-131032.001230.001025.001118.00334000378836300
2016-04-121000.001039.00993.001002.008250083862400
2016-04-111014.001019.00968.001005.008090080260700
2016-04-08968.001049.00967.001013.00134200133100900
2016-04-07980.001079.00979.001018.007740078922200
2016-04-06982.001080.00967.001020.00173900174139000
2016-04-051100.001117.001018.001039.00181800193224800
2016-04-041148.001230.001130.001168.00282200334088100
2016-04-011198.001254.001092.001254.00422400492504500
2016-03-311198.001218.001083.001127.00560500649106300
2016-03-301070.001115.001054.001115.00347400377581700
2016-03-29960.00980.00950.00965.003820036801400
2016-03-28950.00988.00940.00962.008900085358500
2016-03-25999.001030.00951.00951.00388000381406200
2016-03-241029.001273.00972.001074.0014391001662281300
2016-03-231018.001049.00995.001007.00193400197668800
2016-03-22980.001058.00931.00992.00246800243716700
2016-03-18849.00977.00846.00957.00148700137977800
2016-03-17860.00888.00846.00852.005540047775300
2016-03-16865.00878.00842.00856.006430055109700
2016-03-15902.00930.00876.00880.006400057610500
2016-03-14897.00943.00896.00915.005970054721600
2016-03-11877.00955.00873.00908.0010540095586100
2016-03-10916.00926.00880.00907.00171300154636600
2016-03-09973.00998.00940.00941.00393400379675000
2016-03-08961.001087.00946.001063.0023803002452532300
2016-03-07937.00937.00937.00937.004360040853200
2016-03-04850.00850.00773.00787.00200000160006600
2016-03-03884.00899.00821.00855.00335500287642600
2016-03-02839.00915.00785.00915.0012077001059416400
2016-03-01765.00765.00765.00765.001650012622500
2016-02-29665.00665.00665.00665.0089005918500
2016-02-26565.00574.00545.00565.0080004484800
2016-02-25575.00575.00560.00565.0079004498400
2016-02-24552.00566.00545.00555.00113006257900
2016-02-23583.00583.00560.00572.0062003530100
2016-02-22572.00578.00558.00566.0083004708800
2016-02-19571.00574.00561.00562.00131007413100
2016-02-18554.00584.00554.00580.002540014526600
2016-02-17547.00567.00537.00558.00175009612300
2016-02-16518.00560.00518.00553.00147007882500
2016-02-15505.00518.00484.00518.003730018658600
2016-02-12501.00530.00480.00481.008040039897100
2016-02-10632.00632.00553.00571.002340013499700
2016-02-09620.00630.00580.00602.002510015125400
2016-02-08648.00661.00631.00653.001880012168500
2016-02-05680.00689.00658.00668.002040013676100
2016-02-04708.00748.00697.00698.004790034317800
2016-02-03715.00715.00690.00705.001450010192800
2016-02-02722.00735.00702.00720.002120015261600
2016-02-01724.00724.00682.00720.002910020625600
2016-01-29730.00730.00708.00730.00111008001000
2016-01-28707.00745.00707.00725.002570018624300
2016-01-27716.00732.00710.00722.00127009127100
2016-01-26686.00737.00686.00699.001540010938400
2016-01-25692.00710.00684.00701.002370016522400
2016-01-22665.00690.00665.00682.002620017704300
2016-01-21687.00700.00651.00651.004230028843200
2016-01-20750.00757.00700.00702.003840027813200
2016-01-19727.00747.00726.00743.002190016058100
2016-01-18710.00750.00701.00742.004090029581900
2016-01-15815.00846.00770.00770.006320051137700
2016-01-14758.00795.00730.00777.004830036698300
2016-01-13751.00876.00746.00794.00123200100201500
2016-01-12777.00788.00729.00748.005220039436700
2016-01-08812.00834.00782.00815.00202600162944400
2016-01-07735.00887.00731.00887.00373600324612000
2016-01-06770.00771.00732.00737.002020014964300
2016-01-05768.00780.00730.00755.002710020348200
2016-01-04766.00782.00755.00781.001470011324600
2015-12-30762.00784.00758.00780.002000015423100
2015-12-29739.00787.00714.00771.002020015123900
2015-12-28695.00754.00695.00739.002650019254700
2015-12-25715.00720.00695.00700.005940041910000
2015-12-24752.00758.00714.00723.004950036444900
2015-12-22780.00781.00754.00757.002380018173000
2015-12-21806.00806.00770.00776.002010015760900
2015-12-18816.00838.00806.00806.002430019907300
2015-12-17810.00830.00808.00816.001370011205500
2015-12-16820.00829.00801.00806.001390011325000
2015-12-15829.00843.00801.00802.002030016705200
2015-12-14832.00843.00822.00835.002100017467300
2015-12-11865.00885.00850.00859.002550022049300
2015-12-10872.00879.00872.00874.00105009177100
2015-12-09892.00900.00886.00887.001150010280300
2015-12-08895.00910.00893.00893.001120010058100
2015-12-07918.00921.00891.00907.001360012373700
2015-12-04920.00926.00914.00914.00105009663000
2015-12-03925.00940.00925.00937.001240011515400
2015-12-02950.00951.00940.00940.001130010681300
2015-12-01926.00944.00920.00943.001190011098900
2015-11-30940.00948.00928.00931.0091008526500
2015-11-27950.00974.00940.00941.002720026053800
2015-11-26965.00965.00945.00960.002220021201700

   ※ 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