[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 
2017-06-291128.001139.001126.001135.0018002036300
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
2016-10-12825.00830.00825.00830.0026002148800
2016-10-11838.00846.00837.00840.0019001594100
2016-10-07826.00840.00826.00834.0037003083800
2016-10-06830.00834.00826.00826.00500414600
2016-10-05831.00836.00826.00828.0028002326500
2016-10-04841.00841.00828.00828.0034002834600
2016-10-03851.00855.00837.00837.0032002700700
2016-09-30845.00846.00841.00844.001100929100
2016-09-29850.00850.00846.00846.0014001188800
2016-09-28850.00866.00840.00850.0039003321000
2016-09-27869.00869.00869.00869.0017001477300
2016-09-26871.00884.00869.00869.0024002097400
2016-09-23898.00900.00871.00871.00102009131300
2016-09-21862.00871.00858.00871.0018001554900
2016-09-20865.00872.00861.00862.0031002690500
2016-09-16861.00870.00856.00865.0053004569000
2016-09-15863.00875.00844.00864.00106009141000
2016-09-14847.00878.00842.00866.0069005914200
2016-09-13856.00862.00834.00834.0041003476200
2016-09-12832.00845.00832.00844.0016001337000
2016-09-09844.00857.00835.00835.0043003623200
2016-09-08851.00865.00844.00844.0026002226200
2016-09-07845.00860.00845.00851.0012001022800
2016-09-06845.00853.00842.00848.0020001691200
2016-09-05871.00871.00845.00845.0023001967000
2016-09-02891.00891.00872.00872.00400353700
2016-09-01859.00888.00858.00887.0023001994200
2016-08-31848.00860.00847.00860.00700597100
2016-08-30847.00848.00844.00848.0013001101200
2016-08-29875.00875.00835.00837.0027002315200
2016-08-26875.00875.00875.00875.0010087500
2016-08-25898.00898.00876.00881.001210010756900
2016-08-24871.00889.00869.00883.0025002195500
2016-08-23868.00883.00868.00871.0016001400700
2016-08-22858.00868.00858.00868.00600517200
2016-08-19867.00867.00861.00861.00600517400
2016-08-18877.00877.00862.00876.001000871600
2016-08-17858.00862.00842.00862.0019001615100
2016-08-16879.00879.00872.00872.001100964700
2016-08-15868.00876.00864.00864.001000871900
2016-08-12879.00880.00850.00854.0037003178400
2016-08-10888.00898.00876.00876.0076006724400
2016-08-09842.00843.00842.00843.00900758200
2016-08-0800
2016-08-05842.00842.00840.00842.00400336400
2016-08-04825.00855.00825.00843.001100925900
2016-08-03855.00855.00840.00840.001000842500
2016-08-02835.00850.00825.00825.0022001837500
2016-08-01831.00835.00831.00835.00700584100
2016-07-29899.00899.00826.00830.0069005862800
2016-07-28869.00899.00869.00877.0048004201100
2016-07-27891.00899.00884.00884.0030002681900
2016-07-26895.00901.00870.00891.001790015994100
2016-07-25835.00872.00835.00871.002830023779100
2016-07-22767.00810.00767.00810.0076005979100
2016-07-21770.00773.00758.00773.0051003905700
2016-07-20766.00766.00754.00757.0052003949000
2016-07-19773.00782.00762.00767.0057004397400
2016-07-15772.00780.00772.00780.0028002170400
2016-07-14789.00789.00775.00778.0033002577600
2016-07-13785.00785.00775.00775.0018001402200
2016-07-12760.00795.00760.00775.0055004270300
2016-07-11767.00767.00750.00760.0044003339800
2016-07-08779.00779.00731.00755.0087006591500
2016-07-07786.00786.00771.00779.0013001005300
2016-07-06798.00806.00790.00791.0020001592900
2016-07-05820.00820.00797.00798.001000805800
2016-07-04810.00830.00804.00820.0087007123100
2016-07-01795.00819.00777.00819.0025001988500
2016-06-30810.00818.00795.00795.0026002100500
2016-06-29795.00801.00795.00801.001000796800
2016-06-28777.00789.00777.00789.00200156600
2016-06-27725.00814.00725.00777.0096007482400
2016-06-24831.00834.00710.00711.001970015215600

   ※ 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