[3794 東証2部] エヌ・デーソフトウェア 日足 時系列データ

[3794 東証2部] エヌ・デーソフトウェア (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-171404.001404.001376.001376.0046006388200
2017-10-161434.001434.001401.001405.0056007910000
2017-10-131421.001440.001421.001427.0046006560200
2017-10-121443.001443.001420.001438.0046006594200
2017-10-111443.001443.001435.001443.0022003164000
2017-10-101419.001440.001415.001430.001100015704600
2017-10-061402.001424.001396.001401.00700982700
2017-10-051420.001425.001405.001409.0045006370300
2017-10-041420.001441.001416.001434.001130016175200
2017-10-031411.001421.001398.001419.001230017424600
2017-10-021396.001400.001382.001397.0061008489500
2017-09-291371.001391.001371.001381.0019002624200
2017-09-281370.001389.001351.001387.0066009080500
2017-09-271363.001389.001363.001370.00840011533900
2017-09-261429.001452.001389.001400.002590036928700
2017-09-251404.001455.001338.001429.005470077471700
2017-09-221345.001392.001327.001392.001810024762000
2017-09-211345.001370.001342.001345.0049006618300
2017-09-201364.001364.001345.001345.0039005303900
2017-09-191359.001378.001358.001364.0072009852300
2017-09-151363.001378.001350.001378.0065008840000
2017-09-141388.001388.001372.001376.0020002758700
2017-09-131400.001400.001388.001388.0063008792800
2017-09-121400.001400.001374.001393.0046006401600
2017-09-111380.001388.001370.001371.0050006892600
2017-09-081342.001380.001342.001350.00780010615100
2017-09-071315.001344.001310.001336.0061008100200
2017-09-061214.001335.001213.001285.001420018015400
2017-09-051354.001373.001236.001236.001480019231700
2017-09-041400.001400.001349.001371.00800011005000
2017-09-011413.001413.001376.001400.0038005328900
2017-08-311391.001412.001391.001405.0059008258800
2017-08-301400.001415.001381.001400.001620022620400
2017-08-291361.001399.001354.001394.001180016238400
2017-08-281351.001395.001351.001383.00790010769500
2017-08-251337.001350.001330.001345.001850024821600
2017-08-241309.001337.001309.001337.00970012883000
2017-08-231332.001332.001303.001318.00780010273600
2017-08-221319.001333.001301.001332.001800023764300
2017-08-211320.001320.001307.001307.00920012085700
2017-08-181332.001344.001296.001325.002080027487100
2017-08-171301.001334.001292.001332.002110027706900
2017-08-161271.001317.001271.001299.002140027683400
2017-08-151237.001291.001235.001287.004000050299900
2017-08-141181.001250.001181.001249.002870035016200
2017-08-101234.001234.001160.001181.004730056802500
2017-08-091138.001164.001121.001151.0040004573500
2017-08-081139.001139.001138.001139.009001024800
2017-08-071151.001151.001115.001127.0029003269100
2017-08-041127.001127.001120.001121.0018002019900
2017-08-031130.001130.001125.001127.0016001803900
2017-08-021147.001151.001138.001138.0026002967000
2017-08-011145.001149.001140.001147.0027003095800
2017-07-311150.001151.001145.001145.0026002984600
2017-07-281158.001158.001158.001158.00200231600
2017-07-271137.001170.001137.001165.0017001948800
2017-07-261170.001170.001140.001142.0051005876500
2017-07-251185.001198.001158.001176.002630031071400
2017-07-241134.001150.001134.001150.0064007327800
2017-07-211127.001131.001127.001131.0056006327000
2017-07-201124.001132.001124.001131.0041004625600
2017-07-191122.001130.001121.001121.0019002135600
2017-07-181125.001133.001119.001126.0059006625200
2017-07-141123.001129.001120.001129.0026002917900
2017-07-131124.001125.001120.001120.0019002130400
2017-07-121135.001135.001121.001121.0023002593100
2017-07-111125.001130.001121.001130.0022002473000
2017-07-101123.001125.001123.001125.0011001236900
2017-07-071124.001124.001122.001122.009001010600
2017-07-061123.001140.001123.001127.0025002827700
2017-07-051123.001123.001123.001123.0021002358300
2017-07-041130.001130.001123.001123.0039004392200
2017-07-031139.001139.001130.001136.0022002492600
2017-06-301126.001140.001126.001139.0029003268400
2017-06-291128.001139.001126.001135.0018002036300
2017-06-281125.001129.001125.001125.0018002027400
2017-06-271120.001125.001120.001125.0043004828400
2017-06-261127.001133.001125.001125.0028003154700
2017-06-231170.001170.001130.001144.0063007290000
2017-06-221135.001150.001135.001150.0022002519900
2017-06-211133.001146.001130.001135.0061006922400
2017-06-201134.001145.001134.001145.0072008208800
2017-06-191138.001153.001134.001134.0063007192200
2017-06-161119.001150.001119.001145.001000011361300
2017-06-151118.001149.001111.001119.001230013795400
2017-06-141173.001195.001113.001116.003050035259500
2017-06-131142.001207.001142.001176.004200049378600
2017-06-121236.001249.001117.001167.00178700212575000
2017-06-091146.001146.001146.001146.001600018336000
2017-06-08994.00996.00993.00996.0016001591300
2017-06-07995.00995.00992.00994.0012001193100
2017-06-06999.00999.00995.00995.0022002195000
2017-06-05997.00999.00996.00999.0011001097300
2017-06-02993.001000.00993.00996.00500498500
2017-06-01991.001000.00991.00992.001000994100
2017-05-31999.001000.00994.00995.00800797200
2017-05-30995.00999.00995.00999.00700696900
2017-05-29997.001002.00997.00997.0033003299800
2017-05-261000.001000.00991.00994.0039003877700
2017-05-251000.001002.00999.001002.0066006601000
2017-05-241004.001004.00997.001000.0060006001800
2017-05-23996.001010.00996.00999.0062006225900
2017-05-221003.001005.00998.001000.0035003505700
2017-05-191000.001001.001000.001001.0029002901000
2017-05-18992.001000.00990.001000.0029002889300
2017-05-171000.001000.00994.00999.0032003191900
2017-05-161000.001001.00997.00997.0037003698900
2017-05-151025.001031.001000.001000.001550015755700
2017-05-121012.001012.00997.001000.0055005506000
2017-05-111000.001001.00995.00997.0055005495100
2017-05-10999.001000.00999.001000.00500499600
2017-05-091012.001012.00999.001000.0016001604400
2017-05-081000.001013.00998.00998.0083008324400
2017-05-021010.001010.001000.001000.0015001507100
2017-05-011000.001021.001000.001013.0013001315300
2017-04-281005.001007.001005.001007.00600603400
2017-04-271027.001027.001001.001016.0010001016200
2017-04-261013.001013.00998.001008.0034003417400
2017-04-251037.001037.00966.001027.001050010678800
2017-04-241030.001031.001011.001024.0061006245400
2017-04-211012.001030.001012.001027.0059006054600
2017-04-20988.001018.00976.001012.0016001590800
2017-04-19965.00985.00960.00985.0027002618400
2017-04-18960.00960.00960.00960.00700672000
2017-04-17963.00963.00960.00960.00200192300
2017-04-14965.00966.00954.00964.0024002306800
2017-04-13989.00989.00980.00980.0016001574600
2017-04-121005.001005.00990.00990.0014001389600
2017-04-11988.001005.00988.001005.0046004555000
2017-04-101010.001010.00980.001000.0028002797500
2017-04-071011.001011.001010.001010.0013001313200
2017-04-061005.001011.001000.001011.0015001507300
2017-04-051001.001035.001001.001024.0019001940700
2017-04-041021.001021.001000.001000.0028002823300
2017-04-031034.001035.001025.001035.00400411900
2017-03-311042.001045.001042.001045.00200208700
2017-03-301050.001050.001041.001041.00300313900
2017-03-291065.001066.001048.001049.0032003393600
2017-03-281070.001099.001070.001080.001200012923400
2017-03-271050.001068.001031.001065.001050011028900
2017-03-241110.001114.001097.001097.0076008409800
2017-03-231093.001096.001084.001088.0057006207500
2017-03-221071.001081.001070.001081.0023002471600
2017-03-211068.001074.001068.001073.0017001821900
2017-03-171085.001085.001066.001068.0028003017000
2017-03-161056.001057.001055.001055.00500528000
2017-03-151057.001057.001056.001056.00200211300
2017-03-141053.001060.001053.001056.00900950300
2017-03-131059.001062.001056.001061.0032003387100
2017-03-101060.001060.001054.001058.0017001799500
2017-03-091050.001055.001050.001054.00900946200
2017-03-081050.001058.001048.001058.0024002519600
2017-03-071048.001055.001041.001050.0029003033200
2017-03-061059.001059.001048.001051.0012001264400
2017-03-031048.001051.001041.001051.0012001257500
2017-03-021044.001048.001035.001048.0024002498600
2017-03-011006.001041.001006.001041.0057005810600
2017-02-281005.001020.001005.001014.0041004147700
2017-02-271010.001011.001003.001003.0031003123000
2017-02-241017.001017.001003.001012.0085008587000
2017-02-23988.001020.00988.001010.003750037341300
2017-02-221045.001050.001042.001048.0044004610900
2017-02-211050.001050.001045.001045.0039004091300
2017-02-201050.001050.001049.001049.0020002099600
2017-02-171051.001053.001040.001053.0030003133700
2017-02-161043.001053.001041.001053.0019001991000
2017-02-151067.001067.001045.001045.0040004222100
2017-02-141083.001083.001067.001067.0018001924600
2017-02-131080.001086.001061.001067.0019002038700
2017-02-101150.001150.001085.001088.0045005042200
2017-02-091069.001069.001055.001069.0021002224300
2017-02-081053.001068.001050.001055.0029003056100
2017-02-071077.001081.001077.001081.0010001077500
2017-02-061106.001111.001088.001090.0015001639700
2017-02-031109.001109.001106.001106.00600665000
2017-02-021082.001109.001082.001109.0012001326500
2017-02-011085.001098.001085.001093.0021002290000
2017-01-311110.001122.001102.001105.0012001328900
2017-01-301140.001140.001140.001140.00100114000
2017-01-271143.001143.001139.001140.00400456100
2017-01-261163.001163.001141.001143.0013001493900
2017-01-251164.001165.001141.001162.0073008473100
2017-01-241097.001130.001097.001130.0019002122100
2017-01-231060.001150.001060.001090.0034003766700
2017-01-201038.001050.001038.001050.00500523700
2017-01-191028.001039.001028.001038.0016001651800
2017-01-181024.001031.001024.001028.0018001846200
2017-01-171086.001099.001052.001052.0034003658200
2017-01-161136.001136.001075.001100.0069007604300
2017-01-131130.001140.001130.001136.0010001137000
2017-01-121150.001150.001121.001123.0018002038300
2017-01-111154.001154.001145.001150.0012001380300
2017-01-101163.001184.001154.001154.0077008995500
2017-01-061202.001202.001180.001180.0040004792000
2017-01-051209.001223.001200.001202.0052006277000
2017-01-041224.001250.001185.001221.0054006591000
2016-12-301170.001230.001131.001230.001060012673500
2016-12-291150.001170.001120.001170.0061007059500
2016-12-281150.001167.001150.001159.0024002783500
2016-12-271085.001143.001081.001143.001140012640600
2016-12-261090.001100.001076.001085.0056006104600
2016-12-221111.001135.001071.001088.003310036589700
2016-12-211080.001080.001074.001078.0079008523000
2016-12-201059.001080.001059.001070.0026002773000
2016-12-191050.001080.001050.001076.001570016785400
2016-12-161046.001053.001045.001052.002380024947300
2016-12-151030.001036.00992.001030.001480015215400
2016-12-141008.001030.00979.001030.001420014278500
2016-12-131050.001050.001015.001029.0034003509100
2016-12-121050.001052.001027.001050.001170012270200
2016-12-091050.001070.001050.001060.0056005928600
2016-12-081064.001070.001054.001066.001480015741800
2016-12-071023.001065.001023.001054.001490015551300
2016-12-061005.001037.001005.001036.001590016236200
2016-12-051000.001020.00997.001013.001060010659900
2016-12-02995.001008.00992.001000.001460014560500
2016-12-011000.001029.00995.001000.001390014013100
2016-11-30995.001009.00990.001000.002100020928000
2016-11-29998.00998.00992.00997.0060005968000
2016-11-281020.001029.001000.001005.0048004831800
2016-11-251050.001050.001020.001026.001090011371300
2016-11-241010.001050.001010.001045.002570026515300
2016-11-22970.001080.00970.00998.001720017513000
2016-11-21924.00965.00924.00961.001740016465100
2016-11-18910.00911.00909.00909.0022002002400
2016-11-17901.00910.00901.00901.0033002983500
2016-11-16905.00920.00904.00911.0037003363500
2016-11-15906.00908.00894.00905.0032002889600
2016-11-14903.00915.00892.00898.001160010488600
2016-11-11894.00894.00880.00880.0025002206400
2016-11-10891.00893.00876.00880.0030002652400
2016-11-09888.00888.00849.00861.0049004242100
2016-11-08878.00882.00878.00882.0018001586900
2016-11-07861.00877.00861.00864.0012001037700
2016-11-04858.00862.00847.00852.0026002219100
2016-11-02850.00858.00850.00858.00800682500
2016-11-01847.00860.00842.00850.0026002208600
2016-10-31841.00851.00827.00848.0031002609200
2016-10-28839.00848.00839.00846.0014001177200
2016-10-27833.00840.00832.00840.00700586500
2016-10-26845.00845.00833.00833.00800670000
2016-10-25860.00868.00851.00851.0077006620900
2016-10-24869.00869.00850.00861.0018001546600
2016-10-21864.00870.00860.00869.0021001813100
2016-10-20862.00870.00860.00870.0032002766200
2016-10-19809.00864.00809.00860.0068005761200
2016-10-18815.00815.00808.00808.0043003484900
2016-10-17819.00821.00816.00816.0054004428600
2016-10-14828.00828.00812.00818.0042003448300
2016-10-13833.00834.00830.00830.00700582400

   ※ 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