[3921 東証マザーズ] ネオジャパン 日足 時系列データ

[3921 東証マザーズ] ネオジャパン (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-291818.001833.001805.001826.0050009086200
2017-03-281827.001836.001813.001818.001000018241800
2017-03-271823.001831.001808.001824.001190021639100
2017-03-241810.001844.001810.001823.003120056700000
2017-03-231860.001866.001801.001825.002040037263700
2017-03-221880.001888.001857.001867.001640030694400
2017-03-211911.001940.001900.001915.003260062417900
2017-03-172005.002022.001977.001990.0080300160324700
2017-03-162070.002222.002070.002221.0075300162956800
2017-03-152024.002074.002024.002069.001720035242600
2017-03-142011.002065.002011.002024.00990020017900
2017-03-132060.002060.002033.002034.0041008399200
2017-03-102059.002059.002010.002018.001070021802800
2017-03-092065.002069.002005.002046.00760015532300
2017-03-082076.002090.002050.002055.00750015522600
2017-03-072078.002080.002055.002070.00720014909600
2017-03-062047.002090.002041.002057.00710014669400
2017-03-032071.002080.002045.002064.001100022625800
2017-03-022089.002089.002023.002089.00990020420600
2017-03-011975.002045.001952.002040.001680033554300
2017-02-281943.001968.001943.001968.0042008197300
2017-02-271948.001958.001934.001950.00580011287900
2017-02-241944.001987.001940.001960.00610011884200
2017-02-231980.001990.001945.001951.00570011239900
2017-02-221995.002001.001979.001979.0048009554200
2017-02-211979.002001.001976.001981.0050009927300
2017-02-201980.001993.001960.001981.0033006526800
2017-02-172035.002035.001947.001990.00650012828900
2017-02-162045.002045.002005.002027.0029005885100
2017-02-152016.002060.001991.002039.001120022752600
2017-02-141981.001998.001980.001992.0015002982000
2017-02-132018.002018.001970.001981.0045008943700
2017-02-101923.002028.001907.001978.00720014135600
2017-02-091906.001935.001906.001931.0016003071500
2017-02-081900.001948.001898.001931.0050009614900
2017-02-071940.001941.001892.001897.001330025470700
2017-02-061964.001964.001930.001949.0044008538300
2017-02-031980.002019.001912.001925.00960018762400
2017-02-022040.002044.001928.001978.001390027734500
2017-02-012055.002055.002016.002036.0049009955500
2017-01-312140.002200.002005.002026.004440093726200
2017-01-302085.002130.002075.002130.001160024352300
2017-01-272086.002086.002061.002071.0041008488600
2017-01-262071.002071.002055.002069.0046009501100
2017-01-252066.002078.002051.002077.00550011349200
2017-01-242069.002069.002052.002066.0036007416200
2017-01-232065.002065.002031.002058.0030006143100
2017-01-202059.002059.002022.002022.0031006304100
2017-01-192062.002068.002027.002030.00880018030700
2017-01-182019.002053.002001.002030.0034006879700
2017-01-172074.002074.002018.002021.00630012873400
2017-01-162020.002070.002020.002062.00640013146800
2017-01-132022.002022.002001.002018.0045009043400
2017-01-122075.002090.002024.002025.00740015238400
2017-01-112110.002110.002066.002075.00880018430200
2017-01-102050.002097.002040.002067.001080022297300
2017-01-062043.002043.002003.002025.00650013112500
2017-01-052010.002035.001986.002033.00740014900100
2017-01-042050.002050.001966.001970.001030020631100
2016-12-301943.002009.001932.001953.00540010587200
2016-12-291942.001946.001922.001927.0050009653200
2016-12-281916.001946.001915.001932.00580011175500
2016-12-271998.001998.001870.001913.002430047032100
2016-12-262004.002004.001947.001972.001220024063400
2016-12-222040.002080.002005.002006.001070021703300
2016-12-212085.002122.002026.002035.002560053300800
2016-12-201950.002057.001949.002057.002800056392700
2016-12-191900.001944.001900.001939.001100021139900
2016-12-161900.001900.001880.001899.0050009461700
2016-12-151916.001919.001861.001877.001960037157400
2016-12-141924.001925.001907.001907.00540010352300
2016-12-131952.001952.001870.001894.001800034386600
2016-12-122001.002009.001950.001992.001450028856500
2016-12-091939.001979.001911.001970.00750014596000
2016-12-082033.002033.001873.001929.002260043648100
2016-12-072070.002079.001991.001993.002070042025200
2016-12-062090.002115.002057.002090.001110023123900
2016-12-052013.002184.002013.002097.002960062234300
2016-12-022030.002049.002001.002011.001180023765600
2016-12-012080.002098.002026.002026.002550052601500
2016-11-302170.002170.002115.002115.001420030375800
2016-11-292216.002239.002112.002190.002980064922400
2016-11-282106.002260.002012.002190.0069800152833800
2016-11-252100.002150.002003.002056.0053500110473600
2016-11-241870.002170.001838.002090.00151600306618200
2016-11-221780.001826.001780.001799.00860015410600
2016-11-211746.001800.001746.001795.00740013147200
2016-11-181729.001742.001729.001737.0048008319100
2016-11-171737.001737.001723.001730.0056009686300
2016-11-161788.001795.001725.001737.001190020909000
2016-11-151785.001785.001740.001757.00990017475700
2016-11-141719.001742.001717.001730.00820014137700
2016-11-111748.001748.001700.001716.001160019969300
2016-11-101710.001726.001667.001679.001630027511700
2016-11-091725.001725.001520.001595.002340037714600
2016-11-081729.001729.001681.001699.00730012421800
2016-11-071715.001740.001708.001713.001030017705200
2016-11-041776.001780.001670.001698.002830048111000
2016-11-021841.001850.001790.001790.001930035113800
2016-11-011876.001900.001866.001883.00640012048800
2016-10-311930.001945.001857.001885.002590049293300
2016-10-281917.001923.001905.001923.001790034245000
2016-10-271886.001890.001841.001890.002750051377600
2016-10-261861.001881.001843.001860.002660049610000
2016-10-251898.001912.001855.001859.002430045836300
2016-10-241870.001890.001832.001887.003380062847800
2016-10-211803.001830.001763.001792.002690048376900
2016-10-201802.001858.001800.001843.002550046787900
2016-10-191800.001827.001785.001806.002070037409900
2016-10-181700.001833.001690.001792.003440060716800
2016-10-171700.001700.001678.001690.00760012825400
2016-10-141673.001673.001635.001662.0041006799600
2016-10-131644.001662.001640.001661.00700011559000
2016-10-121672.001684.001638.001648.00870014431600
2016-10-111720.001720.001672.001676.001110018785500
2016-10-071706.001706.001654.001661.001290021608900
2016-10-061722.001731.001692.001710.001940033219800
2016-10-051672.001699.001647.001699.00820013696600
2016-10-041628.001648.001626.001642.0041006706900
2016-10-031634.001643.001624.001626.0052008482900
2016-09-301678.001678.001623.001623.0050008183400
2016-09-291686.001686.001613.001657.00840013994900
2016-09-281645.001674.001622.001671.00870014282800
2016-09-271590.001639.001551.001628.001040016594800
2016-09-261599.001608.001577.001590.00700011160800
2016-09-231561.001599.001553.001589.001150018117000
2016-09-211536.001570.001536.001550.00670010369700
2016-09-201550.001579.001550.001564.0048007512900
2016-09-161532.001550.001512.001550.00840012808300
2016-09-151547.001558.001541.001542.0062009598500
2016-09-141610.001629.001560.001579.001310020894900
2016-09-131582.001689.001580.001633.002960048100500
2016-09-121760.001765.001712.001735.003010052338700
2016-09-091676.001710.001665.001698.001960033107100
2016-09-081638.001680.001616.001650.001690027781800
2016-09-071550.001609.001550.001608.001680026627100
2016-09-061540.001575.001540.001572.00660010323300
2016-09-051555.001571.001525.001567.00920014236600
2016-09-021588.001588.001544.001544.0050007794800
2016-09-011558.001593.001557.001560.0062009752700
2016-08-311543.001557.001536.001554.0033005112000
2016-08-301530.001551.001516.001543.0032004914200
2016-08-291525.001529.001510.001529.0017002594800
2016-08-261530.001530.001479.001525.0015002264500
2016-08-251529.001549.001523.001530.0044006734800
2016-08-241565.001569.001522.001529.0048007352800
2016-08-231540.001569.001540.001565.0037005744300
2016-08-221569.001569.001556.001566.0021003287300
2016-08-191575.001575.001553.001567.0010001564500
2016-08-181575.001597.001566.001578.0039006151800
2016-08-171594.001594.001525.001575.0031004817500
2016-08-161598.001598.001567.001585.0052008227600
2016-08-151590.001598.001562.001598.0047007422300
2016-08-121600.001602.001555.001583.00990015738800
2016-08-101560.001560.001507.001551.0028004290700
2016-08-091469.001526.001455.001526.00690010143500
2016-08-081470.001470.001443.001454.00790011543000
2016-08-051490.001495.001472.001485.0028004155400
2016-08-041490.001496.001455.001474.0037005454800
2016-08-031500.001501.001463.001485.0024003554200
2016-08-021486.001503.001481.001497.0042006284900
2016-08-011497.001515.001450.001456.00690010177100
2016-07-291478.001499.001445.001497.001020015030400
2016-07-281542.001542.001490.001490.0034005116200
2016-07-271486.001527.001486.001504.0055008289300
2016-07-261500.001504.001483.001486.0026003873700
2016-07-251521.001560.001495.001502.00720010975800
2016-07-221500.001565.001500.001515.00740011270700
2016-07-211486.001530.001486.001530.00710010714400
2016-07-201508.001517.001472.001486.001420021194700
2016-07-191571.001571.001511.001514.00750011494600
2016-07-151563.001580.001521.001531.00670010366400
2016-07-141580.001603.001570.001594.00740011704200
2016-07-131620.001624.001584.001585.0055008806200
2016-07-121635.001635.001592.001607.00710011433400
2016-07-111680.001680.001537.001615.00620010151100
2016-07-081553.001553.001515.001520.0062009437400
2016-07-071547.001575.001527.001550.0043006660000
2016-07-061560.001597.001540.001576.00700010948300
2016-07-051593.001683.001580.001600.00850013708900
2016-07-041591.001660.001591.001620.0047007633300
2016-07-011647.001647.001596.001608.00760012218000
2016-06-301689.001689.001603.001608.001110018361200
2016-06-291526.001697.001526.001631.004240069287500
2016-06-281458.001506.001423.001506.00750011098800
2016-06-271401.001480.001401.001461.00770011217300
2016-06-241600.001604.001372.001419.003030044198100
2016-06-231512.001585.001512.001564.001380021236800
2016-06-221600.001600.001495.001512.002280035309200
2016-06-211610.001610.001586.001600.001290020626000
2016-06-201600.001625.001571.001593.002130033943000
2016-06-171634.001693.001565.001569.002150034727300
2016-06-161680.001718.001621.001621.002670044561000
2016-06-151666.001749.001666.001708.001320022393700
2016-06-141870.001870.001678.001706.003560061473000
2016-06-131951.001951.001860.001870.004330082902500
2016-06-101874.001885.001845.001866.001640030520200
2016-06-091905.001937.001860.001865.002200041847100
2016-06-081940.001945.001902.001902.001510029050200
2016-06-071880.001938.001880.001910.001720032999200
2016-06-061900.001900.001848.001871.00990018591100
2016-06-031890.001950.001879.001930.001370026271500
2016-06-021905.001933.001872.001898.001820034616300
2016-06-011854.001968.001854.001901.001990038009400
2016-05-311837.001900.001837.001890.001180022176500
2016-05-301821.001875.001821.001854.001050019468300
2016-05-271786.001855.001786.001821.001020018430900
2016-05-261870.001889.001752.001805.002400043362700
2016-05-251842.001900.001829.001866.002950054707400
2016-05-241928.001940.001780.001832.002170040967300
2016-05-231889.001900.001850.001892.001450027123500
2016-05-201797.001880.001785.001875.002010037137900
2016-05-191845.001874.001810.001810.002340043023300
2016-05-181868.001896.001669.001809.0089000159289100
2016-05-171933.001959.001832.001868.002770052342000
2016-05-162017.002036.001957.001995.001670033407900
2016-05-131993.002050.001932.002040.002640052955700
2016-05-122110.002115.001965.002036.003010061703100
2016-05-112028.002150.002019.002066.0086400179320600
2016-05-102009.002009.001955.001988.00990019666200
2016-05-092000.002029.001930.002000.002410047687700
2016-05-061811.002005.001810.001952.002170041756600
2016-05-021800.001810.001776.001809.001090019580700
2016-04-281861.001897.001822.001861.001300024078100
2016-04-271908.001911.001812.001861.001440026592200
2016-04-262025.002060.001877.001907.0070200138934200
2016-04-251876.001987.001876.001987.003180061630900
2016-04-221855.001900.001815.001859.002790051739300
2016-04-211798.001839.001778.001804.002790050513600
2016-04-201795.001800.001766.001776.00570010159400
2016-04-191798.001810.001752.001790.001110019785600
2016-04-181813.001830.001760.001785.00850015250900
2016-04-151770.001792.001742.001792.001100019407400
2016-04-141738.001770.001710.001738.001930033626400
2016-04-131690.001732.001690.001732.00730012456000
2016-04-121689.001740.001678.001679.00880014934400
2016-04-111750.001750.001661.001689.001060018231600
2016-04-081610.001655.001561.001630.001050016873400
2016-04-071633.001647.001576.001605.00700011248900
2016-04-061610.001630.001572.001627.001100017608400
2016-04-051769.001769.001612.001621.001730029064200
2016-04-041767.001800.001730.001736.001220021526600
2016-04-011906.001906.001743.001767.001690030326000
2016-03-311868.001908.001822.001869.001210022650100
2016-03-301866.001948.001832.001844.002400045057900
2016-03-291750.001847.001750.001826.001810032408700
2016-03-281882.001882.001795.001822.001210022042200
2016-03-251898.001900.001832.001860.001180022056400
2016-03-241880.001890.001821.001862.00790014632000
2016-03-231854.001876.001775.001876.003320060868000

   ※ 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