[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 
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
2016-06-23807.00810.00797.00806.001200967500
2016-06-22808.00819.00795.00808.00110008806400
2016-06-21806.00822.00806.00809.0047003805400
2016-06-20817.00820.00801.00815.0053004310800
2016-06-17805.00813.00801.00802.0030002415300
2016-06-16850.00850.00799.00800.0084006821300
2016-06-15825.00840.00813.00840.0063005190100
2016-06-14880.00880.00840.00840.0057004893600
2016-06-13873.00881.00873.00881.0026002276700
2016-06-10899.00899.00880.00881.0032002842500
2016-06-09880.00905.00880.00887.0035003137300
2016-06-08899.00899.00880.00880.0057005075300
2016-06-07899.00903.00890.00890.0041003669000
2016-06-06896.00904.00881.00884.0078006940400
2016-06-03908.00919.00896.00896.0047004262300
2016-06-02890.00912.00882.00908.001820016294100
2016-06-01890.00890.00885.00890.0040003559300
2016-05-31893.00896.00885.00885.0059005250300
2016-05-30896.00896.00893.00893.00600537000
2016-05-27896.00896.00896.00896.00300268800
2016-05-26905.00905.00897.00902.0016001446600
2016-05-25914.00914.00897.00897.0067006104300
2016-05-24884.00905.00884.00905.0046004114100
2016-05-23895.00900.00886.00900.0026002329400
2016-05-20898.00899.00882.00897.0079007062300
2016-05-19906.00927.00897.00902.00100009089400
2016-05-18900.00919.00900.00903.0047004264700
2016-05-17873.00915.00864.00915.0070006306400
2016-05-16906.00906.00885.00890.0019001708500
2016-05-13855.00909.00855.00909.0068006001000
2016-05-12894.00907.00885.00885.0022001971100
2016-05-11905.00925.00905.00909.0033003016300
2016-05-10903.00918.00901.00918.0029002641900
2016-05-09844.00915.00844.00915.001600013928500
2016-05-06890.00905.00890.00904.0040003580800
2016-05-02890.00895.00860.00895.0046004065300
2016-04-28900.00902.00893.00893.001220010980200
2016-04-27899.00900.00889.00900.0098008805100
2016-04-26900.00900.00882.00888.0023002047800
2016-04-25902.00902.00864.00900.001840016550100
2016-04-22900.00908.00900.00908.0089008023400
2016-04-21906.00906.00893.00902.00108009726600
2016-04-20890.00907.00890.00907.0065005831900
2016-04-19897.00897.00885.00889.0023002051200
2016-04-18899.00905.00882.00901.0099008891500
2016-04-15890.00898.00886.00894.0049004367400
2016-04-14878.00885.00862.00885.0076006682500
2016-04-13868.00874.00860.00874.0044003823100
2016-04-12869.00870.00858.00858.0013001127800
2016-04-11870.00870.00841.00856.0035003027900
2016-04-08855.00873.00841.00873.00102008833100
2016-04-07833.00873.00833.00873.001200010309500
2016-04-06860.00860.00840.00847.0028002371700
2016-04-05875.00877.00862.00862.0033002880300
2016-04-04861.00879.00850.00875.0093008055900
2016-04-01890.00890.00870.00882.0078006860100
2016-03-31896.00897.00888.00890.0076006770800
2016-03-30897.00897.00875.00897.003310029457900
2016-03-29890.00904.00890.00897.0061005461700
2016-03-28903.00910.00898.00909.002910026311600
2016-03-25910.00911.00895.00908.001630014770600
2016-03-24920.00920.00894.00894.001440013139600
2016-03-23888.00915.00883.00914.002130019157000
2016-03-22847.00876.00847.00876.001610013920700
2016-03-18836.00847.00821.00847.001210010026500
2016-03-17825.00850.00821.00836.001390011557700
2016-03-16837.00837.00824.00825.0065005391500
2016-03-15828.00860.00828.00837.005760047969600
2016-03-14830.00834.00824.00827.0072005975300
2016-03-11833.00833.00811.00825.00107008788200
2016-03-10833.00833.00828.00833.0027002247400
2016-03-09838.00838.00825.00833.0032002662600
2016-03-08836.00840.00832.00840.0027002257600
2016-03-07838.00848.00822.00836.002340019504400
2016-03-04824.00838.00795.00826.008020065054200
2016-03-03836.00846.00824.00824.0084007014100
2016-03-02848.00848.00830.00836.0062005206900
2016-03-01881.00881.00823.00827.0099008477600
2016-02-29881.00888.00880.00882.0034003003800
2016-02-26877.00884.00877.00880.00600529200
2016-02-25880.00880.00864.00877.0091007995500
2016-02-24888.00888.00853.00867.0045003941000
2016-02-23898.00898.00893.00895.0029002596100
2016-02-22880.00898.00868.00898.0028002473600
2016-02-19900.00900.00890.00894.001620014487900
2016-02-18920.00927.00890.00896.0053004818100
2016-02-17925.00925.00906.00910.0016001461200
2016-02-16905.00932.00905.00923.0026002390800
2016-02-15896.00916.00896.00904.0051004597500
2016-02-12889.00898.00868.00870.001780015753000
2016-02-10994.001000.00970.00971.002740027282000
2016-02-091001.001005.00990.00992.0043004283600
2016-02-081001.001027.001001.001024.00600608000
2016-02-051012.001015.001003.001003.0015001516100
2016-02-041000.001128.00990.001001.002830029488200
2016-02-031036.001310.001001.001003.008800098748700
2016-02-021030.001077.001020.001061.001080011278900
2016-02-011038.001050.001014.001031.0057005870100
2016-01-291045.001045.001011.001036.0029002958100
2016-01-281060.001060.001001.001016.0031003197200
2016-01-271071.001071.001045.001067.00700737100
2016-01-261078.001078.001053.001055.0014001485100
2016-01-251100.001110.001035.001092.0081008776800
2016-01-22956.001101.00956.001067.002270024088900
2016-01-211030.001045.00951.00951.001130011238900
2016-01-201071.001085.001050.001060.0061006505900
2016-01-191044.001081.001044.001070.00800848500
2016-01-181005.001067.00984.001050.001070010947900
2016-01-151152.001152.001116.001125.0022002489700
2016-01-141199.001199.001120.001122.001720019917100
2016-01-131186.001243.001186.001200.0031003733000
2016-01-121219.001219.001180.001180.001230014771000
2016-01-081220.001273.001220.001249.0066008139400
2016-01-071259.001299.001236.001236.0041005178700
2016-01-061283.001288.001270.001270.0018002294800
2016-01-051265.001289.001262.001289.0019002425800
2016-01-041332.001332.001286.001286.0018002346400
2015-12-301306.001340.001306.001329.001290017109700
2015-12-291274.001330.001274.001320.00870011386000
2015-12-281279.001312.001266.001300.001360017498500
2015-12-251275.001278.001210.001278.001960024876600
2015-12-241248.001249.001220.001240.001490018340000
2015-12-221221.001250.001210.001250.002470030408000
2015-12-211222.001241.001216.001221.001500018332800
2015-12-181240.001246.001217.001240.0071008827400
2015-12-171220.001247.001216.001240.002880035832100
2015-12-161212.001220.001202.001220.00880010660700
2015-12-151200.001215.001191.001202.0073008768100
2015-12-141205.001230.001200.001210.0069008348600
2015-12-111236.001237.001220.001235.0081009931600
2015-12-101215.001238.001215.001220.0047005755000
2015-12-091249.001259.001235.001239.0040004995100
2015-12-081280.001280.001260.001260.0077009826600
2015-12-071277.001289.001262.001273.00820010466800
2015-12-041324.001324.001290.001300.0037004823900
2015-12-031304.001328.001304.001328.0067008845200
2015-12-021288.001335.001288.001330.001740022962100
2015-12-011274.001309.001273.001306.001330017305000
2015-11-301270.001295.001262.001295.001230015699800
2015-11-271261.001276.001260.001270.0068008624900
2015-11-261255.001260.001237.001260.00940011783400

   ※ 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