[3767 東証マザーズ] ネクステック 日足 時系列データ

[3767 東証マザーズ] ネクステック (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2009-07-17884.001027.00884.00930.00657607106
2009-07-16860.001050.00860.001050.00329308933
2009-07-151180.001180.00940.00940.00506540432
2009-07-14988.001208.00900.001140.0011561172796
2009-07-131008.001008.001008.001008.00205206640
2009-07-10858.00908.00838.00908.00826741352
2009-07-09708.00808.00670.00808.00383280393
2009-07-08735.00750.00707.00708.00351254056
2009-07-07870.00880.00805.00805.00781667672
2009-07-061080.001080.00880.00900.0012831202096
2009-07-031271.001271.00995.001080.0017972142291
2009-07-021071.001071.001000.001071.0011431219163
2009-07-01955.00971.00945.00971.00603576446
2009-06-30895.00905.00865.00871.00572504698
2009-06-29910.00911.00890.00905.00376338206
2009-06-26860.00940.00855.00900.00582519628
2009-06-25900.00920.00860.00920.00898801799
2009-06-24860.00940.00860.00940.0021231868485
2009-06-23990.001090.00990.00990.0023662368281
2009-06-2200
2009-06-192500.002600.002280.002530.00200497595
2009-06-182330.002600.002330.002500.00217536390
2009-06-172250.002420.002210.002410.0051119110
2009-06-162355.002380.002290.002380.003479000
2009-06-152630.002630.002400.002400.00228592120
2009-06-122490.002490.002105.002390.004731098945
2009-06-112130.002450.002100.002450.00237556945
2009-06-102100.002120.002000.002050.0053109575
2009-06-092180.002180.002100.002100.00130273810
2009-06-082140.002150.002100.002100.0057121360
2009-06-051860.002180.001820.002140.00225441370
2009-06-042140.002150.002100.002100.0061129360
2009-06-032140.002160.002140.002140.004494440
2009-06-022110.002230.002110.002140.00153326815
2009-06-012460.002460.002150.002190.00257582685
2009-05-292740.002780.002260.002380.008022094080
2009-05-282095.002500.002090.002500.007961925720
2009-05-272040.002100.002035.002100.00146299975
2009-05-262070.002200.002015.002030.00105218775
2009-05-252050.002200.002050.002190.00173365285
2009-05-222005.002210.002005.002210.00108224720
2009-05-212100.002360.002050.002210.00420912765
2009-05-202480.002480.002120.002170.00255567010
2009-05-192680.002720.002520.002520.00365936785
2009-05-182920.002920.002350.002920.008842437950
2009-05-152520.002520.002420.002520.006121539220
2009-05-142120.002120.002120.002120.004911040920
2009-05-131730.001830.001710.001820.00151260510
2009-05-121670.001850.001670.001850.00253426386
2009-05-111810.001900.001805.001880.00128236130
2009-05-082160.002160.002000.002040.00135283030
2009-05-071945.002040.001935.002040.00420830455
2009-05-012280.002380.002215.002295.00147336170
2009-04-302715.002715.002270.002400.008312101080
2009-04-282635.002635.002635.002635.006201633700
2009-04-272320.002890.002200.002235.0016894052435
2009-04-242600.002600.002600.002600.00136353600
2009-04-232200.002200.002200.002200.00142312400
2009-04-221900.001900.001900.001900.00185351500
2009-04-211420.001600.001420.001600.00324509187
2009-04-201306.001480.001306.001400.00306418481
2009-04-171570.001570.001370.001370.00245351792
2009-04-161437.001668.001435.001600.00257380782
2009-04-151568.001669.001501.001501.00378592304
2009-04-141965.001965.001635.001650.009061641567
2009-04-131935.001935.001935.001935.003771595
2009-04-101635.001635.001635.001635.00529864915
2009-04-091415.001435.001400.001435.00423601220
2009-04-081228.001228.001112.001175.00740858963
2009-04-071620.001620.001308.001310.009681511652
2009-04-0600
2009-04-0300
2009-04-0200
2009-04-013500.003500.003500.003500.0048168000
2009-03-314000.004000.004000.004000.00199796000
2009-03-303300.003500.003250.003500.0047158440
2009-03-273050.003150.003000.003000.0041125000
2009-03-263040.003050.003000.003020.0038114820
2009-03-253100.003250.003050.003200.00124385910
2009-03-243640.003650.003350.003550.00124449750
2009-03-233000.003250.002880.003150.00102305270
2009-03-193550.003550.003150.003150.0038124150
2009-03-184010.004020.003600.003600.0050194740
2009-03-173070.003520.003020.003520.0058191720
2009-03-163100.003100.003000.003020.002473630
2009-03-132555.003000.002555.002990.0077222405
2009-03-123110.003110.002600.002600.0049138830
2009-03-112805.003250.002800.003100.00111335475
2009-03-1000
2009-03-092045.002445.001905.002445.0088194275
2009-03-061900.002045.001900.002045.00123236588
2009-03-051960.002080.001960.001971.00123241475
2009-03-042080.002250.002015.002070.0062131510
2009-03-031930.002400.001930.002400.00174349860
2009-03-022000.002000.002000.002000.0063126000
2009-02-273150.003150.002400.002400.00307920070
2009-02-2600
2009-02-252320.002400.002300.002400.00106246180
2009-02-241880.002000.001880.002000.0064120700
2009-02-232100.002250.002100.002250.00172361350
2009-02-202800.002800.002500.002500.00174477635
2009-02-192380.002600.002380.002600.0061151745
2009-02-182500.002510.002500.002500.00236590060
2009-02-1700
2009-02-163700.003700.003400.003500.002070300
2009-02-133800.003800.003500.003750.00112409830
2009-02-123750.003750.003750.003750.001867500
2009-02-104370.004390.004250.004250.001669540
2009-02-094100.004270.004100.004270.002082870
2009-02-064640.004650.004500.004600.0024110410
2009-02-054750.005200.004750.004800.001468700
2009-02-044650.004810.004650.004800.0026123050
2009-02-035340.005350.005340.005350.0053283090
2009-02-024600.005000.004600.004900.001152830
2009-01-306560.006560.005100.005100.00104669820
2009-01-295550.005750.005550.005560.001795760
2009-01-285800.006000.005600.005600.0026151190
2009-01-275620.005620.005100.005100.0023127190
2009-01-265600.005610.005600.005600.001161610
2009-01-236010.006010.005710.005710.001589730
2009-01-226400.006400.006400.006400.00638400
2009-01-216000.006000.006000.006000.00636000
2009-01-206400.006400.006230.006300.0020126010
2009-01-196400.006420.006400.006400.0028179250
2009-01-166350.006430.006330.006360.0029184880
2009-01-156400.006430.006210.006430.0020127030
2009-01-146110.006210.006110.006200.0019116440
2009-01-137010.007010.007010.007010.00963090
2009-01-098800.008800.008000.008010.0019152860
2009-01-088800.008810.008800.008800.0014123270
2009-01-079000.009000.008800.008800.0046413600
2009-01-067700.008800.007700.008800.0026214040
2009-01-058520.008520.008000.008000.0038322740
2008-12-307520.007520.007520.007520.0057428640
2008-12-296500.006620.006400.006520.0021136150
2008-12-266350.006400.006020.006020.0028177220
2008-12-256200.006210.006000.006020.0030181440
2008-12-247300.007400.006300.006300.0059398530
2008-12-227910.007910.007300.007300.0029220930
2008-12-198000.008010.007800.007900.0019151170
2008-12-188000.008040.008000.008010.0022176190
2008-12-178110.008110.007710.008000.0019151910
2008-12-168860.008860.008110.008110.0020168750
2008-12-158300.008460.008300.008460.00866610
2008-12-128450.008460.008450.008460.0013109880
2008-12-118330.008740.008330.008740.0012101090
2008-12-108320.008330.008320.008330.001191550
2008-12-098330.008990.008320.008990.0034291290
2008-12-088330.008500.008330.008500.001192030
2008-12-058500.008510.008400.008400.001084630
2008-12-048690.008690.008600.008600.001086180
2008-12-038850.009020.008850.009020.001198560
2008-12-028900.008930.008700.008930.0016141850
2008-12-019000.009100.008900.008900.001199030
2008-11-289000.009000.008900.009000.0072647400
2008-11-278250.008250.008000.008000.0019153560
2008-11-268500.008600.008200.008200.00433800
2008-11-258900.008900.008500.008600.0034295400
2008-11-217990.008000.007740.008000.0021166240
2008-11-208340.008740.008340.008740.0038318900
2008-11-199490.009490.008500.009340.0050455700
2008-11-1810500.0010500.009400.009500.0029282240
2008-11-1711500.0011500.0010500.0010500.0041444700
2008-11-1412500.0012500.0012200.0012500.0034422800
2008-11-1313000.0013000.0013000.0013000.0012156000
2008-11-1212700.0013400.0012700.0013400.0055700700
2008-11-1113000.0013000.0012100.0012100.0031390600
2008-11-1012900.0013700.0012900.0013300.0018239500
2008-11-0713300.0014100.0013300.0014100.0012163300
2008-11-0614200.0014900.0014100.0014100.0030430200
2008-11-0514100.0015000.0014000.0015000.0036522800
2008-11-0415200.0015200.0013900.0014000.0042617710
2008-10-3114600.0014600.0014600.0014600.0062905200
2008-10-3012600.0012610.0012600.0012600.0032403280
2008-10-2913600.0013600.0013100.0013600.0017228800
2008-10-2815000.0015000.0013600.0013600.0018261440
2008-10-2713000.0014700.0013000.0014600.0031447200
2008-10-2413310.0013310.0012800.0012900.009116320
2008-10-2313100.0013310.0013100.0013310.0011145840
2008-10-2213200.0013200.0013000.0013000.0015195200
2008-10-2113500.0013500.0013000.0013200.0030401000
2008-10-2012100.0012100.0011900.0012000.0013156100
2008-10-1712500.0012500.0012500.0012500.00112500
2008-10-1613100.0013100.0012500.0012500.0012150830
2008-10-1513210.0014500.0013210.0014500.0034452700
2008-10-1415010.0015010.0015010.0015010.0014210140
2008-10-1013000.0013010.0013000.0013010.0034442100
2008-10-0913100.0013500.0012700.0013500.0011142300
2008-10-0814700.0014700.0014700.0014700.0022323400
2008-10-0716700.0016700.0016700.0016700.009150300
2008-10-0619000.0019000.0018000.0018700.0015279790
2008-10-0320510.0020510.0018000.0018000.0039737970
2008-10-0223800.0023800.0020510.0020510.0022502030
2008-10-0124500.0024800.0023000.0023500.0010238400
2008-09-3025100.0025100.0022800.0023510.0030749110
2008-09-2924800.0025000.0024800.0024800.009223810
2008-09-2624500.0024500.0024500.0024500.00498000
2008-09-2523400.0024500.0023400.0024500.0010239700
2008-09-2425000.0025000.0024000.0024000.0036865150
2008-09-2224300.0025000.0024010.0025000.006147610
2008-09-1924000.0025800.0024000.0025800.007174900
2008-09-1823500.0023500.0023500.0023500.00370500
2008-09-1724800.0026500.0024800.0025900.0020506200
2008-09-1624850.0025100.0024850.0024850.0025622100
2008-09-1228050.0028050.0027850.0027850.006167900
2008-09-1128050.0028050.0028050.0028050.00384150
2008-09-1000
2008-09-0930100.0031700.0030000.0031700.0011335500
2008-09-0831350.0031700.0030100.0030100.006186050
2008-09-0526000.0031000.0026000.0031000.0010282900
2008-09-0429000.0029500.0029000.0029000.0014407300
2008-09-0331200.0031300.0031200.0031300.00262500
2008-09-0233400.0033500.0030000.0030400.0014437200
2008-09-0131000.0032200.0031000.0032200.00395400
2008-08-2933650.0033650.0032800.0032800.0026873650
2008-08-2829600.0030200.0029600.0030050.007209900
2008-08-2729500.0029500.0028500.0028600.0014403300
2008-08-2629300.0029500.0029000.0029500.0011321900
2008-08-2532700.0032700.0028700.0029300.0022654200
2008-08-2231300.0032700.0031100.0032300.0011345200
2008-08-2133700.0033700.0033700.0033700.00133700
2008-08-2032500.0032500.0032500.0032500.00132500
2008-08-1931800.0033200.0031800.0033200.008263000
2008-08-1831000.0033800.0031000.0033800.00395800
2008-08-1531500.0032250.0031500.0031600.0013412200
2008-08-1434400.0034400.0031600.0032800.00398800
2008-08-1334600.0035200.0031600.0035200.0016535300
2008-08-1200
2008-08-1134350.0034400.0034350.0034400.00268750
2008-08-0834000.0034000.0034000.0034000.003102000
2008-08-0734100.0034900.0034100.0034500.0011377900
2008-08-0633300.0034500.0033300.0034500.0014468200
2008-08-0537050.0037300.0037000.0037300.0011407550
2008-08-0441000.0041000.0041000.0041000.003123000
2008-08-0144000.0045000.0044000.0045000.00289000
2008-07-3142900.0043000.0042900.0043000.00241030400
2008-07-3040550.0040550.0039850.0039850.005199950
2008-07-2939750.0039750.0039750.0039750.00139750
2008-07-2839700.0039750.0039700.0039750.00279450
2008-07-2542000.0042000.0042000.0042000.00251050000
2008-07-2435000.0038000.0035000.0038000.00341222400
2008-07-2335000.0035000.0035000.0035000.00270000
2008-07-2235500.0035500.0035500.0035500.00135500
2008-07-1835500.0035500.0035500.0035500.003106500
2008-07-1733700.0035050.0033600.0035000.0023777650
2008-07-1638500.0038600.0036500.0036900.007266000
2008-07-1540050.0040050.0039500.0039500.0011438250
2008-07-1440050.0041000.0040050.0040200.00261047850
2008-07-1142000.0042000.0041150.0041150.0014582150
2008-07-1041650.0042450.0041650.0042050.005210200

   ※ 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