[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 
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
2016-07-14644.00678.00640.00673.0012140080629500
2016-07-13617.00630.00607.00630.006550040498400
2016-07-12581.00606.00581.00596.003080018425400
2016-07-11572.00587.00567.00581.003630020958300
2016-07-08563.00570.00550.00554.002490013836400
2016-07-07566.00576.00562.00563.002850016226700
2016-07-06591.00591.00560.00576.004000022953400
2016-07-05598.00598.00577.00592.003590021073600
2016-07-04580.00597.00577.00592.002170012799000
2016-07-01598.00598.00580.00584.00139008127000
2016-06-30604.00604.00577.00578.004170024556100
2016-06-29574.00595.00570.00587.005330031158400
2016-06-28549.00578.00536.00564.004190023187500
2016-06-27533.00585.00533.00556.006300035029300
2016-06-24595.00595.00500.00529.0010920059918500
2016-06-23587.00587.00565.00572.004820027718100
2016-06-22591.00591.00580.00581.003630021161500
2016-06-21591.00613.00585.00599.004040024169700
2016-06-20567.00614.00567.00592.006330037696200
2016-06-17575.00583.00561.00567.003880022158100
2016-06-16602.00612.00559.00569.0012470071947400
2016-06-15600.00626.00585.00612.008510051609200
2016-06-14645.00647.00600.00609.00167300103205400
2016-06-13676.00683.00660.00661.0014500097240800
2016-06-10700.00723.00682.00695.00563300395984700
2016-06-09681.00698.00645.00663.00204200135985500
2016-06-08700.00700.00675.00685.008530058305000
2016-06-07716.00716.00689.00702.0012390086913600
2016-06-06727.00744.00712.00715.00145500104717100
2016-06-03730.00750.00727.00747.009180067929900
2016-06-02749.00750.00718.00725.00249300183151400
2016-06-01800.00800.00742.00756.00876600679983600
2016-05-31699.00723.00692.00714.00200000140931900
2016-05-30671.00693.00665.00689.003260022358600
2016-05-27670.00690.00664.00668.003020020301500
2016-05-26672.00684.00648.00677.006350042433800
2016-05-25698.00709.00660.00669.006950047142700
2016-05-24710.00714.00673.00688.009140063099600
2016-05-23695.00718.00688.00712.00187900132832300
2016-05-20653.00695.00650.00688.00149100100181500
2016-05-19640.00677.00638.00660.0013700090341000
2016-05-18658.00663.00643.00646.0012660082429500
2016-05-17645.00665.00637.00658.009920064582000
2016-05-16650.00688.00631.00647.00280600184103800
2016-05-13628.00637.00580.00613.00264700162107000
2016-05-12655.00726.00634.00644.0017619001189196300
2016-05-11650.00660.00640.00660.00652500427352200
2016-05-10560.00565.00553.00560.002020011298300
2016-05-09557.00563.00551.00552.001930010732700
2016-05-06530.00559.00524.00553.006000032809400
2016-05-02532.00535.00526.00528.00147007786100
2016-04-28552.00555.00535.00536.002910015798700
2016-04-27540.00559.00540.00550.002590014224600
2016-04-26565.00565.00540.00550.004970027469200
2016-04-25550.00579.00550.00562.008080045357500
2016-04-22524.00552.00510.00550.006150033020600
2016-04-21509.00522.00507.00521.002660013763800
2016-04-20509.00513.00505.00506.003750019086900
2016-04-19499.00509.00496.00500.003490017534000
2016-04-18511.00513.00485.00489.007310036414700
2016-04-15532.00547.00516.00519.006630035024000
2016-04-14536.00560.00536.00554.004280023428400
2016-04-13520.00543.00520.00538.003000016087700
2016-04-12519.00534.00519.00519.002940015486400
2016-04-11520.00530.00515.00519.00150007808900
2016-04-08491.00525.00484.00520.003720018784700
2016-04-07496.00507.00485.00501.003630018029400
2016-04-06505.00511.00490.00497.006750033660500
2016-04-05528.00532.00506.00515.005410027888100
2016-04-04508.00535.00502.00527.0010820056131000
2016-04-01589.00590.00557.00558.0011440065152400
2016-03-31600.00600.00557.00579.0017100098401200
2016-03-30540.00609.00538.00580.00446100257991400
2016-03-29529.00540.00523.00534.002260012026100
2016-03-28517.00526.00513.00526.002700014035800
2016-03-25541.00541.00517.00519.005260027554800
2016-03-24542.00571.00530.00538.00192900106366400
2016-03-23544.00548.00532.00536.002510013491300
2016-03-22529.00541.00524.00540.004570024321500
2016-03-18524.00534.00516.00532.006640034745100
2016-03-17543.00545.00521.00531.003460018435200
2016-03-16522.00542.00522.00537.005790031036500
2016-03-15528.00533.00524.00528.004310022797000
2016-03-14544.00544.00523.00525.007660040704000
2016-03-11518.00545.00518.00534.006920036653800
2016-03-10510.00529.00510.00527.009820051238200
2016-03-09515.00524.00506.00510.0019330099533100
2016-03-08535.00580.00521.00530.001663100903521400
2016-03-07543.00543.00528.00543.00402600218244100
2016-03-04446.00467.00443.00463.00203009270000
2016-03-03435.00443.00435.00441.00130005727300
2016-03-02439.00441.00433.00435.00164007176000
2016-03-01425.00432.00425.00428.00118005054300
2016-02-29445.00445.00428.00429.00201008780200
2016-02-26452.00452.00440.00441.0074003306000
2016-02-25438.00445.00430.00445.00119005201400
2016-02-24410.00431.00410.00431.00110004641000
2016-02-23439.00440.00427.00434.00117005074000
2016-02-22419.00430.00419.00430.00107004565300
2016-02-19422.00422.00412.00421.0081003381800
2016-02-18407.00425.00406.00422.002600010839600
2016-02-17384.00409.00384.00407.002550010253100
2016-02-16390.00412.00384.00384.004620018625900
2016-02-15381.00400.00381.00388.00190007355900
2016-02-12380.00390.00368.00371.003770014160600
2016-02-10425.00434.00392.00403.004010016490100
2016-02-09442.00449.00417.00421.004880021013700
2016-02-08451.00468.00447.00458.00166007570400
2016-02-05466.00472.00451.00458.00212009761200
2016-02-04475.00484.00471.00472.00137006534400
2016-02-03478.00489.00475.00480.002110010117200
2016-02-02491.00497.00486.00492.00189009321200
2016-02-01496.00496.00479.00491.003640017717200
2016-01-29510.00510.00490.00496.002360011830000
2016-01-28473.00498.00470.00492.004660022677800
2016-01-27469.00479.00464.00479.00158007453100
2016-01-26458.00466.00455.00463.00181008328900
2016-01-25468.00474.00462.00471.00161007536100
2016-01-22447.00462.00445.00459.002520011398700
2016-01-21462.00470.00438.00439.006680030384500
2016-01-20484.00488.00465.00468.003920018631400
2016-01-19482.00493.00473.00489.003330016153200
2016-01-18481.00488.00468.00480.005420025960500
2016-01-15531.00540.00499.00504.009460048527800
2016-01-14515.00517.00504.00511.006230031794600
2016-01-13513.00538.00508.00527.008550044697000
2016-01-12550.00561.00500.00505.00214300111769200
2016-01-08555.00579.00546.00560.00297000166667300
2016-01-07519.00622.00519.00584.001005800596683900
2016-01-06542.00550.00510.00522.006330033821500
2016-01-05519.00538.00518.00536.003860020476800
2016-01-04513.00587.00512.00518.0014870080565900
2015-12-30520.00529.00520.00522.002330012177800
2015-12-29522.00526.00513.00525.002010010443500
2015-12-28497.00523.00497.00519.003420017491900
2015-12-25522.00523.00495.00502.007370037616000
2015-12-24555.00555.00524.00524.006140032970400
2015-12-22558.00564.00540.00549.007180039524900
2015-12-21543.00574.00539.00561.0010750060124400
2015-12-18550.00561.00533.00541.006440035289300
2015-12-17540.00562.00540.00546.008740048077300
2015-12-16525.00536.00522.00535.00174009216600
2015-12-15535.00539.00522.00522.00127006726300
2015-12-14525.00535.00519.00528.003890020455600
2015-12-11543.00545.00541.00544.003010016347800
2015-12-10544.00547.00525.00533.003910021079900
2015-12-09555.00557.00549.00550.00152008390900
2015-12-08566.00566.00555.00556.002150012030300
2015-12-07562.00567.00562.00567.00126007123400
2015-12-04562.00572.00562.00562.002850016147300
2015-12-03569.00572.00564.00568.0086004882700
2015-12-02563.00574.00561.00567.00169009572300
2015-12-01566.00575.00561.00567.00142008078100
2015-11-30563.00567.00556.00566.00132007410400
2015-11-27583.00584.00562.00566.004890028002900
2015-11-26563.00577.00561.00573.003760021380200

   ※ 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