[3627 東証1部] ネオス 日足 時系列データ

[3627 東証1部] ネオス (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-07-21515.00516.00511.00512.00125006411900
2017-07-20519.00524.00513.00518.003480018047400
2017-07-19520.00520.00513.00517.002930015133700
2017-07-18515.00524.00512.00520.005660029263300
2017-07-14500.00518.00500.00512.004710024046900
2017-07-13505.00507.00500.00502.002440012296900
2017-07-12502.00505.00500.00505.002750013836300
2017-07-11496.00503.00491.00502.002470012320200
2017-07-10484.00499.00480.00496.002170010670500
2017-07-07484.00492.00474.00483.002730013192300
2017-07-06497.00497.00489.00491.002630012975000
2017-07-05494.00500.00484.00498.002890014261300
2017-07-04504.00504.00491.00496.00198009841600
2017-07-03499.00502.00496.00499.00197009824200
2017-06-30490.00495.00484.00493.002170010664200
2017-06-29497.00499.00494.00498.00177008793400
2017-06-28504.00508.00492.00497.004240021186400
2017-06-27489.00498.00488.00498.002630012967200
2017-06-26484.00484.00477.00484.00146007051400
2017-06-23483.00483.00472.00478.00148007061200
2017-06-22482.00485.00472.00481.00148007121000
2017-06-21478.00482.00478.00479.00149007140300
2017-06-20475.00480.00473.00477.002140010213200
2017-06-19471.00473.00467.00471.0047002214900
2017-06-16477.00477.00466.00471.002750012941600
2017-06-15474.00487.00472.00472.004580021881200
2017-06-14474.00477.00470.00470.002330011034800
2017-06-13478.00480.00468.00473.002200010456000
2017-06-12480.00480.00473.00474.00100004757500
2017-06-09475.00478.00470.00472.00165007822500
2017-06-08476.00476.00471.00474.00106005027400
2017-06-07469.00472.00466.00472.00202009486100
2017-06-06480.00480.00470.00473.002450011598800
2017-06-05478.00481.00470.00476.004520021441400
2017-06-02491.00492.00481.00483.005440026345800
2017-06-01518.00518.00490.00496.008100040518500
2017-05-31501.00525.00500.00511.0018710095614800
2017-05-30481.00499.00481.00499.007750038040200
2017-05-29477.00490.00477.00484.007760037482100
2017-05-26451.00475.00451.00475.005680026505900
2017-05-25457.00457.00450.00453.002390010843000
2017-05-24451.00455.00449.00450.003260014688800
2017-05-23448.00475.00448.00455.006130028249800
2017-05-22449.00451.00446.00450.0094004217900
2017-05-19445.00449.00445.00448.00115005143800
2017-05-18446.00446.00444.00445.00105004673300
2017-05-17451.00452.00446.00449.00172007730500
2017-05-16461.00464.00454.00454.00200009153700
2017-05-15465.00465.00460.00462.00186008591900
2017-05-12458.00467.00456.00465.003630016789700
2017-05-11453.00465.00451.00464.005210023888200
2017-05-10453.00456.00447.00451.004220019059700
2017-05-09450.00452.00446.00452.002770012429500
2017-05-08443.00449.00438.00448.004260018922800
2017-05-02434.00437.00430.00437.00207008962500
2017-05-01430.00433.00427.00429.00128005504100
2017-04-28429.00437.00429.00431.00124005383500
2017-04-27428.00447.00427.00428.004950021485300
2017-04-26428.00429.00426.00428.00200008545600
2017-04-25429.00430.00424.00426.002400010263000
2017-04-24431.00431.00421.00425.00166007060400
2017-04-21430.00431.00425.00427.003480014909000
2017-04-20422.00429.00420.00428.00189008063600
2017-04-19417.00422.00416.00418.00183007658600
2017-04-18420.00420.00414.00414.0092003831500
2017-04-17408.00421.00406.00412.002780011418100
2017-04-14414.00422.00409.00421.003260013525200
2017-04-13413.00417.00412.00413.00130005374400
2017-04-12428.00431.00415.00416.004900020683300
2017-04-11435.00436.00429.00429.00123005310100
2017-04-10432.00439.00432.00434.0081003527300
2017-04-07432.00436.00431.00431.00162007007300
2017-04-06440.00443.00431.00432.003520015381800
2017-04-05445.00450.00445.00445.00149006648900
2017-04-04452.00452.00446.00449.00160007182600
2017-04-03454.00458.00452.00452.00152006899500
2017-03-31463.00467.00455.00455.00213009795900
2017-03-30464.00468.00459.00459.00100004631100
2017-03-29459.00467.00457.00467.00170007845900
2017-03-28458.00460.00452.00456.00204009292700
2017-03-27449.00460.00449.00452.002410010980800
2017-03-24448.00453.00448.00449.00149006705200
2017-03-23446.00453.00446.00451.00204009161500
2017-03-22470.00470.00448.00451.004590021057800
2017-03-21469.00472.00468.00471.0083003902100
2017-03-17465.00477.00459.00463.003080014418000
2017-03-16460.00468.00460.00465.00136006311400
2017-03-15469.00469.00464.00464.00139006475100
2017-03-14470.00474.00460.00469.002820013196000
2017-03-13474.00475.00470.00471.002470011679500
2017-03-10488.00488.00477.00481.002640012720500
2017-03-09496.00498.00480.00481.006300030995200
2017-03-08473.00493.00472.00490.008480041237800
2017-03-07475.00476.00470.00472.00177008366200
2017-03-06477.00479.00468.00475.003570016919600
2017-03-03472.00478.00468.00474.004440021031300
2017-03-02474.00478.00468.00474.004330020498900
2017-03-01473.00481.00458.00472.0019180089895700
2017-02-28448.00528.00448.00481.001207600601322200
2017-02-27445.00460.00445.00449.003770016990400
2017-02-24449.00449.00443.00447.002670011943800
2017-02-23461.00462.00450.00452.002590011797200
2017-02-22461.00462.00458.00460.00196009020500
2017-02-21458.00461.00457.00459.00173007938800
2017-02-20456.00458.00454.00457.00172007841200
2017-02-17449.00452.00448.00452.00185008333000
2017-02-16445.00454.00445.00449.004910022063500
2017-02-15445.00446.00443.00445.0093004136900
2017-02-14446.00446.00442.00445.00198008799500
2017-02-13444.00444.00441.00443.002280010094600
2017-02-10441.00444.00440.00442.002500011042400
2017-02-09440.00442.00437.00440.002720011950300
2017-02-08438.00440.00437.00439.0092004037400
2017-02-07438.00439.00436.00438.00174007611200
2017-02-06439.00440.00433.00438.00181007927700
2017-02-03440.00440.00430.00436.003730016250400
2017-02-02437.00441.00437.00438.004710020668600
2017-02-01442.00444.00437.00438.006000026371700
2017-01-31444.00500.00442.00443.00420900196015900
2017-01-30444.00445.00442.00444.0055002441200
2017-01-27442.00444.00441.00442.00222009821700
2017-01-26443.00446.00442.00444.00136006043800
2017-01-25443.00443.00438.00442.002340010307600
2017-01-24442.00443.00438.00443.00130005734000
2017-01-23438.00445.00438.00444.00203008953400
2017-01-20435.00438.00434.00438.0091003974000
2017-01-19441.00441.00427.00434.003520015326500
2017-01-18438.00442.00435.00441.00195008526600
2017-01-17437.00442.00437.00441.00155006807300
2017-01-16445.00445.00439.00439.00178007873500
2017-01-13439.00443.00439.00439.00148006517900
2017-01-12444.00444.00439.00441.002490011003400
2017-01-11447.00447.00445.00446.002250010036000
2017-01-10445.00450.00443.00447.003880017354500
2017-01-06445.00445.00437.00443.003360014822300
2017-01-05440.00449.00438.00443.00214009471700
2017-01-04440.00441.00436.00441.00215009417200
2016-12-30438.00438.00434.00437.00155006761200
2016-12-29440.00442.00434.00438.003000013145300
2016-12-28436.00445.00436.00443.002270010005100
2016-12-27436.00439.00432.00438.005590024375200
2016-12-26436.00439.00434.00436.003190013902900
2016-12-22437.00438.00435.00435.003820016664800
2016-12-21443.00443.00437.00437.002380010459800
2016-12-20445.00446.00441.00443.002700011961800
2016-12-19457.00458.00440.00446.006210027820200
2016-12-16467.00467.00458.00459.003110014311500
2016-12-15464.00467.00463.00465.00201009336500
2016-12-14470.00471.00462.00466.003380015750600
2016-12-13467.00470.00465.00470.00156007301900
2016-12-12469.00470.00464.00470.00134006262700
2016-12-09462.00469.00462.00469.00214009952600
2016-12-08465.00468.00463.00467.00182008477800
2016-12-07459.00466.00458.00466.002730012610600
2016-12-06460.00463.00456.00461.00180008260200
2016-12-05466.00467.00460.00462.002260010454300
2016-12-02467.00471.00462.00466.00145006752900
2016-12-01461.00490.00460.00467.0010570050083900
2016-11-30475.00475.00465.00466.002470011572400
2016-11-29476.00483.00470.00483.00120005721600
2016-11-28474.00476.00465.00476.00130006106200
2016-11-25488.00488.00475.00477.00132006359100
2016-11-24472.00475.00469.00474.0085004013200
2016-11-22469.00480.00467.00470.003840018187800
2016-11-21469.00470.00465.00470.0072003374000
2016-11-18470.00471.00465.00469.00111005208800
2016-11-17462.00472.00460.00470.00143006674700
2016-11-16470.00470.00457.00468.00132006147800
2016-11-15460.00470.00454.00470.00126005816700
2016-11-14454.00461.00452.00460.00156007123800
2016-11-11453.00459.00453.00459.00137006243000
2016-11-10451.00461.00451.00457.00130005947600
2016-11-09468.00472.00442.00445.002910013254400
2016-11-08473.00473.00466.00469.00102004777100
2016-11-07461.00466.00461.00466.00126005843900
2016-11-04462.00471.00460.00465.00183008516800
2016-11-02474.00475.00470.00470.00134006314200
2016-11-01477.00477.00471.00474.0080003793200
2016-10-31473.00476.00468.00474.00107005051700
2016-10-28485.00485.00470.00473.002320011007900
2016-10-27487.00487.00478.00478.0092004433300
2016-10-26476.00482.00475.00479.0096004579600
2016-10-25483.00488.00477.00479.00135006484900
2016-10-24480.00484.00480.00482.00105005052800
2016-10-21480.00485.00475.00476.00185008866900
2016-10-20469.00475.00467.00475.002530011929800
2016-10-19465.00469.00463.00467.00161007517200
2016-10-18461.00467.00461.00463.002750012747800
2016-10-17470.00471.00456.00460.0010990050917300
2016-10-14511.00515.00504.00507.00140007135100
2016-10-13505.00512.00503.00511.00121006140600
2016-10-12507.00515.00507.00510.0089004546600
2016-10-11515.00517.00510.00513.00154007915800
2016-10-07515.00520.00510.00515.00107005508000
2016-10-06520.00525.00505.00514.001950010020700
2016-10-05514.00520.00512.00514.00147007592200
2016-10-04508.00515.00508.00514.00119006095100
2016-10-03511.00513.00507.00508.00164008365700
2016-09-30514.00514.00508.00512.00117005987200
2016-09-29515.00520.00515.00520.0041002128200
2016-09-28523.00523.00515.00516.00107005550500
2016-09-27517.00523.00510.00523.001960010101600
2016-09-26530.00530.00512.00517.00127006613800
2016-09-23519.00528.00513.00527.00161008412400
2016-09-21510.00520.00506.00518.00114005842100
2016-09-20511.00525.00511.00514.00172008897200
2016-09-16526.00526.00508.00516.00158008106600
2016-09-15516.00537.00516.00526.002010010589200
2016-09-14541.00541.00513.00515.00170008873700
2016-09-13529.00542.00529.00533.0098005229700
2016-09-12530.00544.00526.00535.00114006101400
2016-09-09549.00552.00538.00549.003240017684100
2016-09-08532.00548.00526.00544.003230017377100
2016-09-07515.00530.00512.00530.002290011991900
2016-09-06505.00526.00504.00518.003420017661000
2016-09-05497.00509.00497.00503.00131006614900
2016-09-02493.00500.00491.00500.00149007398800
2016-09-01497.00505.00497.00501.00100005013300
2016-08-31496.00501.00495.00501.0098004877500
2016-08-30506.00510.00498.00499.0079003976000
2016-08-29511.00511.00500.00502.00134006744600
2016-08-26505.00505.00497.00501.00121006059100
2016-08-25506.00515.00500.00506.002360011942500
2016-08-24506.00511.00489.00502.00199009965000
2016-08-23515.00517.00502.00511.006710034231700
2016-08-22485.00496.00485.00489.0090004410800
2016-08-19480.00487.00480.00486.0071003445800
2016-08-18490.00490.00482.00485.00139006751600
2016-08-17493.00497.00490.00491.0078003840700
2016-08-16494.00505.00492.00492.00176008780100
2016-08-15490.00512.00483.00494.00147007273300
2016-08-12490.00499.00489.00497.00116005741000
2016-08-10489.00493.00484.00490.00167008150300
2016-08-09483.00494.00475.00490.002200010671100
2016-08-08493.00495.00484.00484.00102004981300
2016-08-05493.00493.00479.00483.00165008001400
2016-08-04475.00493.00475.00493.002290011158900
2016-08-03486.00492.00480.00482.003530017070200
2016-08-02488.00503.00487.00493.002460012207900
2016-08-01488.00494.00486.00488.0061002979200
2016-07-29486.00499.00483.00499.003320016228200
2016-07-28493.00493.00486.00490.00179008757700
2016-07-27498.00511.00491.00493.005340026771200
2016-07-26494.00502.00485.00498.005700028004000
2016-07-25510.00512.00494.00496.005400027245500
2016-07-22503.00513.00491.00508.009730048731800
2016-07-21528.00528.00508.00509.006760034688000
2016-07-20532.00533.00515.00522.007690040165600
2016-07-19544.00547.00522.00522.0016150086021600
2016-07-15589.00590.00573.00573.00236400136623900

   ※ 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