[3713 東証2部] ネットマークス 日足 時系列データ

[3713 東証2部] ネットマークス (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-07-2715050.0015390.0015050.0015300.001281945200
2010-07-2615160.0015450.0015100.0015180.001372091150
2010-07-2315310.0015400.0015020.0015100.001552359930
2010-07-2215010.0015300.0014780.0014900.00681014960
2010-07-2115790.0015790.0015030.0015140.001392117820
2010-07-2015980.0016000.0015410.0015410.002343681540
2010-07-1616200.0016380.0016050.0016150.00781261320
2010-07-1516210.0016390.0016160.0016390.001302108270
2010-07-1416130.0016390.0016130.0016310.001201953160
2010-07-1316130.0016500.0016120.0016200.0037599520
2010-07-1216390.0016390.0016000.0016300.0038612750
2010-07-0916500.0016500.0016210.0016300.001362224970
2010-07-0816630.0016900.0016510.0016900.001151916050
2010-07-0716600.0016610.0016150.0016470.001021667740
2010-07-0616100.0016600.0016010.0016600.002073370600
2010-07-0515980.0016200.0015980.0016150.0057918980
2010-07-0216000.0016230.0015800.0015940.0041657590
2010-07-0115500.0016000.0015500.0016000.0038601540
2010-06-3015810.0016200.0015500.0015860.00911435670
2010-06-2916180.0016520.0016000.0016000.0059953590
2010-06-2817050.0017050.0016000.0016450.001151935130
2010-06-2516400.0016400.0015800.0015800.001372227550
2010-06-2415900.0016200.0015900.0016000.00751201790
2010-06-2316280.0016280.0015650.0015900.0035558540
2010-06-2216450.0016450.0015900.0015900.0033528470
2010-06-2116000.0016400.0016000.0016400.001101774690
2010-06-1816100.0016700.0016000.0016000.0036588930
2010-06-1717050.0017050.0016400.0016500.00631055350
2010-06-1616330.0017050.0016120.0017050.0046761980
2010-06-1516380.0016780.0016100.0016100.0016263230
2010-06-1416130.0016770.0016130.0016330.0039639390
2010-06-1116140.0016280.0016110.0016180.0045730700
2010-06-1015710.0016120.0015480.0016120.0035555340
2010-06-0916130.0016130.0015790.0016110.0017269850
2010-06-0815890.0016130.0015890.0016110.00791266570
2010-06-0715800.0015920.0015750.0015920.0036568110
2010-06-0416400.0016600.0016200.0016200.0045737830
2010-06-0316620.0016750.0016600.0016750.0026432590
2010-06-0216490.0016930.0016490.0016780.0043713150
2010-06-0116400.0017000.0016400.0016670.00931553560
2010-05-3116460.0016700.0016460.0016610.00951581810
2010-05-2816180.0016500.0015920.0016090.001662695000
2010-05-2715200.0016350.0015200.0016140.003405387090
2010-05-2615800.0015900.0015060.0015500.003104777140
2010-05-2515900.0015900.0015140.0015140.002914534970
2010-05-2415600.0016290.0015500.0015500.00105816690460
2010-05-2114100.0014500.0013010.0014000.00991386800
2010-05-2014400.0015800.0014220.0014600.001972864230
2010-05-1915040.0015580.0015010.0015390.001281931230
2010-05-1816100.0016900.0015500.0016180.00711120530
2010-05-1716430.0016500.0015800.0016500.00661061030
2010-05-1417100.0017400.0016830.0016830.0016272620
2010-05-1316770.0017500.0016700.0017500.0058977300
2010-05-1216720.0018900.0016720.0016770.00901570350
2010-05-1119290.0019290.0016710.0017000.001091976590
2010-05-1017110.0019890.0017110.0018490.001592965810
2010-05-0717900.0019280.0016700.0016700.002474473070
2010-05-0620990.0021000.0019520.0020500.001252551130
2010-04-3021000.0021750.0020600.0021000.002385026390
2010-04-2820000.0020600.0019130.0020000.00871737260
2010-04-2720600.0021780.0020200.0021300.002735702570
2010-04-2620070.0020580.0019500.0020100.001713423230
2010-04-2319000.0019750.0019000.0019350.001402705400
2010-04-2219000.0019400.0018800.0019100.001723284900
2010-04-2120000.0020000.0018810.0019500.001492870640
2010-04-2020980.0020980.0019800.0019900.002845753000
2010-04-1919170.0021900.0018610.0021500.004749374520
2010-04-1621990.0022490.0020500.0020570.003066436670
2010-04-1522000.0022000.0020600.0022000.0053511222430
2010-04-1423840.0025300.0020720.0022000.00134430851910
2010-04-1324400.0025300.0023100.0025300.00183845082570
2010-04-1216300.0020300.0016300.0020300.0078315599670
2010-04-0916050.0016300.0015200.0016300.00821316100
2010-04-0816460.0016500.0016000.0016100.00891447870
2010-04-0715390.0016200.0015390.0016100.001822869960
2010-04-0614820.0015500.0014820.0015500.0031466980
2010-04-0515200.0015290.0014680.0015110.0059887960
2010-04-0214860.0015200.0014830.0015200.00711062540
2010-04-0114900.0014900.0014890.0014890.00689350
2010-03-3115000.0015650.0014890.0014950.0050749430
2010-03-3015300.0015350.0015010.0015010.0012183610
2010-03-2915200.0015390.0015050.0015390.0024363380
2010-03-2615350.0015350.0014850.0015200.00871317560
2010-03-2515220.0015300.0014630.0015200.00781175490
2010-03-2415800.0015800.0014630.0015200.001231861930
2010-03-2314520.0015150.0014520.0014900.0056826160
2010-03-1914550.0014600.0014540.0014600.0017247690
2010-03-1814300.0014400.0014250.0014300.00571600
2010-03-1714300.0014300.0014300.0014300.00228600
2010-03-1614400.0014400.0014000.0014000.001462073300
2010-03-1514840.0014850.0014250.0014750.0023339790
2010-03-1214020.0014250.0014000.0014240.0027379700
2010-03-1114080.0014380.0014080.0014200.0026370440
2010-03-1014310.0014380.0014050.0014380.001562201460
2010-03-0914100.0014690.0014100.0014300.0041586480
2010-03-0814700.0014700.0014010.0014700.0050725300
2010-03-0514800.0015000.0014400.0014400.0036528900
2010-03-0415270.0015270.0015200.0015200.00781186030
2010-03-0314900.0015270.0014900.0015270.00690980
2010-03-0215000.0015000.0015000.0015000.0025375000
2010-03-0114760.0015000.0014760.0015000.0029432060
2010-02-2616000.0016000.0015200.0015200.0037586400
2010-02-2515980.0015990.0014400.0015690.002734119970
2010-02-2415870.0015870.0015500.0015860.008126200
2010-02-2315290.0015290.0015290.0015290.00230580
2010-02-2215000.0015000.0014600.0014990.0066969850
2010-02-1914520.0015000.0014400.0015000.0016232830
2010-02-1815100.0015150.0015100.0015150.00460450
2010-02-1714300.0014830.0014230.0014800.00686960
2010-02-1615000.0015000.0014400.0014900.0029424310
2010-02-1500
2010-02-1215400.0015400.0015400.0015400.00461600
2010-02-1014900.0015400.0014510.0015400.0029431940
2010-02-0915500.0015500.0014000.0015200.0049705270
2010-02-0816000.0016000.0016000.0016000.00116000
2010-02-0515700.0015960.0015000.0015600.0016246180
2010-02-0415990.0015990.0015000.0015780.0014213750
2010-02-0315500.0015990.0015300.0015990.0024372480
2010-02-0216390.0016390.0014950.0015900.0021333080
2010-02-0116500.0017000.0015050.0015790.00961549710
2010-01-2915590.0015800.0015300.0015700.0064995960
2010-01-2815600.0016300.0015600.0015910.0021334080
2010-01-2716800.0016800.0016000.0016400.0019306800
2010-01-2616930.0016950.0016000.0016650.0035589930
2010-01-2516600.0016600.0016500.0016600.0038630100
2010-01-2215760.0016200.0015720.0016200.0035555730
2010-01-2115750.0015760.0015700.0015700.0016251680
2010-01-2016720.0016720.0015750.0015750.00691095060
2010-01-1916160.0016320.0015520.0016320.0024376020
2010-01-1816060.0016170.0015770.0016170.0043687030
2010-01-1515520.0017100.0015500.0016860.001061685420
2010-01-1415200.0015780.0015200.0015500.0019290910
2010-01-1315700.0015800.0015400.0015800.0038591950
2010-01-1215350.0016500.0015350.0016500.0038601290
2010-01-0815490.0016400.0015300.0016400.00791234640
2010-01-0715800.0015900.0015500.0015500.0022344600
2010-01-0615910.0015910.0015100.0015890.009141310
2010-01-0515500.0016300.0015100.0016300.0041652850
2010-01-0415050.0015500.0015050.0015050.0026395710
2009-12-3000
2009-12-2915060.0015250.0015060.0015250.0016243320
2009-12-2815310.0015310.0014900.0015100.001201818050
2009-12-2515700.0015700.0015050.0015050.001852833060
2009-12-2415640.0016500.0015500.0016500.0042663260
2009-12-2215860.0015860.0015500.0015700.007110180
2009-12-2115610.0015810.0015370.0015370.0046717680
2009-12-1815430.0015500.0015300.0015500.009138560
2009-12-1715430.0015430.0015220.0015430.007107440
2009-12-1616000.0016000.0015400.0015400.0043678740
2009-12-1500
2009-12-1416210.0017150.0016200.0016350.0036597060
2009-12-1118500.0018500.0016010.0016610.0024412620
2009-12-1017360.0018000.0017360.0018000.0020348280
2009-12-0917600.0018400.0016600.0017160.0033572660
2009-12-0820700.0020700.0017600.0018400.001873772900
2009-12-0700
2009-12-0416700.0016700.0016500.0016700.001041736200
2009-12-0315020.0015020.0014400.0014700.00761118350
2009-12-0215500.0015500.0015100.0015100.0024368690
2009-12-0115000.0015000.0014000.0014900.0043615500
2009-11-3015000.0015400.0015000.0015000.0012180400
2009-11-2714800.0015000.0014800.0015000.0027400000
2009-11-2616000.0016000.0016000.0016000.00651040000
2009-11-2515800.0015990.0015400.0015940.0048757190
2009-11-2415650.0015750.0015550.0015550.0010156760
2009-11-2015020.0015250.0015010.0015250.0015225610
2009-11-1915010.0015010.0014500.0015000.0020299550
2009-11-1815690.0015700.0014900.0014900.001001547100
2009-11-1717000.0017000.0015600.0015800.0034555810
2009-11-1616870.0017300.0016420.0017200.00741246810
2009-11-1317210.0017500.0017000.0017470.00731261490
2009-11-1218100.0018100.0017200.0017200.0055961100
2009-11-1118530.0019100.0018000.0019000.0043795600
2009-11-1019700.0019900.0019500.0019500.0028551400
2009-11-0920800.0021500.0020800.0021500.005105600
2009-11-0619600.0020800.0018660.0020800.00721393390
2009-11-0519800.0019800.0019550.0019550.00359100
2009-11-0420800.0020800.0020800.0020800.005104000
2009-11-0220900.0020900.0019700.0020500.0039785400
2009-10-3021000.0021000.0020100.0020920.0023472900
2009-10-2921500.0021500.0021500.0021500.00121500
2009-10-2822190.0022190.0021200.0021200.00365580
2009-10-2720720.0021920.0020720.0021920.006125520
2009-10-2622330.0022500.0020610.0022500.001032197830
2009-10-2321540.0022350.0020800.0022330.001172502320
2009-10-2221520.0022500.0021270.0022390.00551199800
2009-10-2120520.0022290.0020520.0021530.001984113430
2009-10-2023500.0024000.0022000.0022600.003257336570
2009-10-1925000.0025100.0024800.0025000.005124900
2009-10-1625300.0025300.0024700.0025000.008199800
2009-10-1525410.0026000.0025400.0026000.006154210
2009-10-1425890.0026190.0025290.0026190.00377370
2009-10-1326500.0026500.0025100.0025100.00376700
2009-10-0925300.0025800.0025200.0025600.0025635500
2009-10-0825300.0025300.0025300.0025300.00125300
2009-10-0724700.0025000.0024700.0025000.00499100
2009-10-0624100.0024100.0023100.0024100.0022523980
2009-10-0523700.0024600.0023700.0024100.00721729090
2009-10-0224480.0024480.0023100.0024000.00671601710
2009-10-0124500.0024500.0023500.0024490.00691668360
2009-09-3025000.0025480.0025000.0025480.007176980
2009-09-2925580.0025850.0025580.0025850.00251430
2009-09-2824980.0025280.0024380.0025280.00431065140
2009-09-2526700.0026700.0024800.0025000.00641639830
2009-09-2427200.0027200.0026700.0027000.0021569060
2009-09-1826300.0026900.0025000.0026000.0029741310
2009-09-1724520.0026000.0024510.0026000.00491223850
2009-09-1624500.0025400.0022700.0025400.00882123230
2009-09-1525890.0025890.0023400.0023900.00641585800
2009-09-1427210.0027480.0025800.0025800.0034882150
2009-09-1126790.0027200.0026200.0027200.0028747350
2009-09-1026410.0027450.0026410.0027150.008214820
2009-09-0927200.0027200.0025900.0026700.0014370340
2009-09-0827380.0027380.0026900.0026900.004108080
2009-09-0726500.0028800.0025850.0026500.00581535290
2009-09-0426520.0027200.0026000.0027000.0028744420
2009-09-0327000.0027490.0026800.0026800.0017458520
2009-09-0227400.0028000.0027400.0027500.0014386400
2009-09-0128800.0028800.0027300.0028000.0020552100
2009-08-3128400.0028500.0027700.0028500.00842380900
2009-08-2827500.0027500.0027500.0027500.0017467500
2009-08-2726010.0027500.0025800.0027500.00661743570
2009-08-2626610.0026800.0026100.0026490.00561480880
2009-08-2527900.0028300.0026200.0026900.001333651520
2009-08-2425700.0025800.0025510.0025800.00701802210
2009-08-2124900.0025900.0024430.0025000.00601492100
2009-08-2024210.0024300.0023500.0024300.00441053440
2009-08-1925000.0025200.0024200.0024200.00581443800
2009-08-1825300.0025500.0023800.0024800.00801941010
2009-08-1725980.0026000.0025300.0025300.00471205980
2009-08-1426300.0026860.0025400.0025980.00822133200
2009-08-1326700.0027500.0026700.0026890.00541465390
2009-08-1227000.0027300.0027000.0027300.00601620300
2009-08-1127600.0027600.0025500.0027300.00772018440
2009-08-1026510.0027440.0026510.0027000.00812186820
2009-08-0727100.0027410.0026980.0026980.0027734160
2009-08-0628990.0028990.0027300.0028300.00752094830
2009-08-0530000.0030000.0028800.0029400.00388200
2009-08-0429600.0029600.0028000.0028900.0018519150
2009-08-0330200.0030200.0028400.0028400.0016460400
2009-07-3126990.0029900.0026990.0029900.00802204610
2009-07-3029600.0030600.0029000.0029500.00521540510
2009-07-2930500.0030500.0030000.0030400.00521573300
2009-07-2830900.0031000.0030500.0030600.00481480900
2009-07-2730100.0030800.0030000.0030500.00471422900
2009-07-2430500.0030900.0030100.0030500.00431313300
2009-07-2330450.0030500.0030000.0030500.00351060600
2009-07-2230500.0030500.0029300.0030400.0026781760
2009-07-2131000.0031000.0029800.0029800.0027817200
2009-07-1731000.0031000.0030500.0031000.0013402000

   ※ 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