[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 
2017-11-17436.00438.00431.00435.00173007515600
2017-11-16430.00437.00424.00436.003280014144500
2017-11-15439.00440.00432.00433.005750025074100
2017-11-14439.00440.00437.00437.00197008627300
2017-11-13440.00440.00437.00439.00176007721500
2017-11-10438.00441.00435.00441.004090017930900
2017-11-09446.00446.00438.00442.006230027568300
2017-11-08447.00447.00444.00445.002410010714900
2017-11-07445.00449.00444.00447.00223009945200
2017-11-06448.00449.00444.00448.004700020979000
2017-11-02452.00452.00447.00448.008630038780700
2017-11-01454.00469.00450.00454.00231100105557800
2017-10-31453.00455.00450.00454.003120014122100
2017-10-30454.00454.00451.00454.005830026398700
2017-10-27450.00452.00449.00451.003280014777900
2017-10-26450.00450.00448.00450.002450010999500
2017-10-25453.00453.00448.00450.004160018715100
2017-10-24451.00453.00449.00452.005410024359700
2017-10-23450.00475.00449.00450.00371500170200300
2017-10-20452.00459.00441.00455.0013820062216000
2017-10-19455.00456.00450.00452.008950040484800
2017-10-18459.00459.00454.00456.002760012575600
2017-10-17464.00464.00454.00456.006390029182300
2017-10-16459.00464.00453.00459.0018980086948800
2017-10-13470.00495.00467.00491.0020190097241100
2017-10-12466.00470.00466.00469.002520011811900
2017-10-11472.00472.00461.00466.002400011212400
2017-10-10463.00470.00459.00469.003990018533600
2017-10-06458.00460.00455.00458.002670012202400
2017-10-05470.00471.00455.00457.007090032788000
2017-10-04472.00474.00465.00467.005220024465000
2017-10-03473.00474.00468.00469.005490025826400
2017-10-02468.00471.00465.00471.002390011183700
2017-09-29473.00473.00460.00461.003660017016700
2017-09-28461.00471.00459.00471.006240029012600
2017-09-27456.00464.00455.00463.002240010281200
2017-09-26467.00467.00453.00456.004380020032400
2017-09-25460.00467.00459.00464.003150014575300
2017-09-22468.00468.00458.00459.003470016017000
2017-09-21465.00475.00463.00471.004150019472600
2017-09-20462.00467.00460.00462.002200010165200
2017-09-19464.00467.00460.00466.002500011589900
2017-09-15453.00459.00453.00459.00216009843300
2017-09-14468.00468.00449.00452.005180023614400
2017-09-13461.00467.00461.00463.003250015037900
2017-09-12474.00474.00456.00460.005570025765100
2017-09-11452.00471.00451.00471.007930036525800
2017-09-08448.00451.00445.00447.003640016289800
2017-09-07447.00455.00447.00449.003430015479300
2017-09-06442.00447.00440.00446.005110022659900
2017-09-05476.00486.00450.00452.009660044455300
2017-09-04497.00497.00472.00484.007020033821900
2017-09-01497.00509.00493.00496.005340026637600
2017-08-31509.00509.00500.00501.004830024352200
2017-08-30520.00520.00500.00507.007580038410300
2017-08-29487.00515.00487.00503.0013150066063600
2017-08-28503.00509.00499.00499.0013060065629600
2017-08-25515.00520.00503.00503.00371400189450700
2017-08-24577.00596.00518.00525.0032753001810665600
2017-08-23537.00537.00537.00537.0012360066373200
2017-08-22460.00460.00454.00457.00103004701700
2017-08-21477.00477.00455.00457.002180010089200
2017-08-18465.00470.00456.00469.003760017396300
2017-08-17465.00468.00464.00466.0054002517100
2017-08-16461.00466.00458.00464.00128005903700
2017-08-15469.00470.00460.00460.00165007673600
2017-08-14473.00473.00457.00463.002620012186000
2017-08-10475.00478.00473.00478.0087004132400
2017-08-09483.00485.00477.00478.0091004369500
2017-08-08491.00491.00485.00485.0038001850300
2017-08-07486.00492.00485.00490.00112005464600
2017-08-04484.00488.00479.00486.0061002959500
2017-08-03487.00487.00475.00484.00130006247600
2017-08-02473.00520.00472.00483.008590042062600
2017-08-01491.00494.00478.00479.002260010992400
2017-07-31502.00510.00487.00489.004270021159300
2017-07-28517.00517.00501.00509.00173008819000
2017-07-27504.00514.00501.00513.001980010038700
2017-07-26507.00509.00500.00505.00128006471400
2017-07-25509.00520.00499.00512.002960015134300
2017-07-24514.00516.00495.00503.002430012283200
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

   ※ 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。 

Twitter