[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 
2017-10-201616.001616.001551.001562.002420038174000
2017-10-191615.001640.001605.001618.00810013141900
2017-10-181616.001629.001600.001610.00990015938100
2017-10-171603.001640.001603.001608.001790028910400
2017-10-161650.001657.001601.001602.002270037047700
2017-10-131700.001700.001650.001650.003610060253200
2017-10-121740.001748.001706.001710.001790030911600
2017-10-111732.001750.001726.001738.002660046279500
2017-10-101760.001765.001721.001742.0095900167739700
2017-10-061676.001717.001671.001717.003510059499900
2017-10-051721.001721.001675.001698.001530025841700
2017-10-041710.001710.001663.001689.001060017897200
2017-10-031701.001743.001638.001687.003250055111600
2017-10-021630.001689.001630.001689.002940049004600
2017-09-291624.001645.001612.001615.001460023741400
2017-09-281647.001649.001605.001610.001950031708500
2017-09-271634.001636.001601.001630.001760028493800
2017-09-261621.001636.001559.001594.003900062571700
2017-09-251557.001645.001500.001607.0065600103613600
2017-09-221540.001540.001434.001487.002340034954300
2017-09-211479.001537.001472.001519.003720056119400
2017-09-201469.001473.001448.001472.001020014915900
2017-09-191432.001469.001425.001467.002410034865800
2017-09-151410.001420.001380.001420.001830025671800
2017-09-141439.001478.001378.001417.006100087347400
2017-09-131400.001450.001317.001450.0076100105829400
2017-09-121371.001397.001370.001396.002460034044200
2017-09-111341.001350.001317.001350.001590021232900
2017-09-081288.001311.001288.001311.00980012693500
2017-09-071386.001386.001286.001300.001120014852100
2017-09-061290.001345.001274.001339.001540020157100
2017-09-051500.001500.001292.001320.005650079145600
2017-09-041413.001428.001364.001380.001400019521800
2017-09-011411.001434.001396.001414.002240031542800
2017-08-311426.001461.001426.001431.004940071378400
2017-08-301409.001418.001386.001396.001650023123100
2017-08-291374.001400.001341.001394.004400060418000
2017-08-281310.001327.001304.001314.0052006839500
2017-08-251310.001328.001300.001309.0043005637500
2017-08-241324.001337.001304.001307.001290017094500
2017-08-231357.001357.001330.001337.0038005093900
2017-08-221359.001366.001330.001341.001190015990000
2017-08-211355.001358.001326.001355.001860025066200
2017-08-181325.001334.001318.001325.001290017091800
2017-08-171271.001333.001271.001333.002040026672400
2017-08-161220.001259.001220.001254.0077009554500
2017-08-151210.001212.001200.001207.0043005183200
2017-08-141161.001215.001155.001215.001930022604100
2017-08-101255.001263.001203.001212.002430030007000
2017-08-091290.001290.001261.001269.001410017953100
2017-08-081300.001303.001287.001294.00830010736400
2017-08-071321.001321.001297.001300.0068008897000
2017-08-041302.001335.001302.001321.0058007595700
2017-08-031311.001316.001300.001310.00810010579200
2017-08-021330.001342.001292.001318.0074009757000
2017-08-011297.001328.001289.001296.001820023727000
2017-07-311325.001344.001270.001297.002090027246200
2017-07-281377.001377.001345.001350.001440019537900
2017-07-271397.001400.001370.001388.002450034023300
2017-07-261450.001450.001426.001438.002420034778700
2017-07-251399.001427.001398.001425.001120015773700
2017-07-241416.001416.001340.001398.003390046728300
2017-07-211429.001429.001401.001405.001570022174800
2017-07-201414.001458.001414.001418.001790025557100
2017-07-191447.001468.001405.001413.002150030926200
2017-07-181500.001510.001450.001451.002940043417700
2017-07-141430.001475.001405.001470.002860041370300
2017-07-131450.001450.001402.001414.001840026236900
2017-07-121384.001452.001384.001450.004730067356800
2017-07-111359.001387.001350.001380.002280031268700
2017-07-101338.001367.001336.001357.002050027709700
2017-07-071306.001336.001306.001336.001100014483600
2017-07-061350.001352.001308.001316.001780023631300
2017-07-051344.001371.001341.001351.001380018653400
2017-07-041430.001430.001320.001337.003280045160500
2017-07-031382.001449.001382.001400.004260059786500
2017-06-301351.001370.001333.001365.002760037371800
2017-06-291325.001398.001325.001370.0076500104055400
2017-06-281448.001499.001300.001325.00114400159021000
2017-06-272698.002714.002650.002655.002990080101700
2017-06-262703.002740.002570.002637.0052400139144900
2017-06-232550.002700.002510.002700.00110600286092400
2017-06-222355.002520.002355.002495.002900071347000
2017-06-212350.002399.002350.002370.001190028174400
2017-06-202300.002367.002297.002350.002540058904500
2017-06-192297.002305.002230.002247.001860042357400
2017-06-162181.002309.002170.002248.002460054516800
2017-06-152241.002241.002181.002195.001610035621000
2017-06-142286.002327.002225.002248.001870042530900
2017-06-132250.002378.002242.002282.0046900106796900
2017-06-122546.002546.002312.002378.00232900575352400
2017-06-092005.002046.001985.002046.001040021026000
2017-06-081995.001997.001961.001995.0037007341300
2017-06-071979.001990.001964.001990.0029005728000
2017-06-062010.002010.001977.001978.0036007194900
2017-06-052006.002013.002005.002006.0019003817100
2017-06-022017.002024.001999.002006.00570011448200
2017-06-012005.002025.001996.001996.0040008017700
2017-05-312005.002005.001990.002005.0023004595100
2017-05-302014.002014.002006.002006.0012002413100
2017-05-292030.002030.001999.002003.0033006626900
2017-05-262023.002023.002012.002013.0019003830900
2017-05-252012.002024.002012.002023.0021004232800
2017-05-242049.002052.002030.002036.0044008974100
2017-05-232030.002050.002000.002049.001300026493700
2017-05-222040.002056.001950.001950.00870017700000
2017-05-192000.002030.001991.002020.00570011464400
2017-05-181930.001985.001928.001960.0039007608900
2017-05-171995.002007.001985.002007.00550010979900
2017-05-161926.001989.001926.001976.0026005060500
2017-05-152010.002011.001950.001956.001050020697500
2017-05-122050.002050.002025.002025.0015003045900
2017-05-112080.002080.002038.002038.0020004124700
2017-05-102070.002070.002041.002059.0042008629400
2017-05-092035.002082.002035.002066.001150023587800
2017-05-082050.002050.002012.002035.00670013636200
2017-05-022010.002055.002010.002039.001550031610700
2017-05-012020.002020.001982.002007.00820016463200
2017-04-282011.002011.002000.002001.0039007814300
2017-04-272000.002015.001999.002011.00910018253700
2017-04-262018.002018.002000.002000.0030006013700
2017-04-252012.002012.002000.002010.00850017034300
2017-04-242005.002005.001971.001999.001220024327900
2017-04-211968.002000.001960.002000.001740034539900
2017-04-201969.001969.001950.001955.0045008788900
2017-04-191948.001972.001939.001952.00880017206500
2017-04-181900.001916.001900.001908.00930017702100
2017-04-171897.001900.001856.001899.00890016843700
2017-04-141869.001908.001802.001900.001560029428300
2017-04-131866.001866.001796.001834.001320024382900
2017-04-121822.001822.001786.001792.0048008615100
2017-04-111905.001905.001838.001859.0050009329600
2017-04-101900.001914.001900.001906.00990018829900
2017-04-071820.001905.001818.001900.003030057034600
2017-04-061870.001870.001740.001761.001870033451600
2017-04-051890.001890.001825.001830.00760013967100
2017-04-041900.001920.001871.001888.001510028655900
2017-04-031913.001935.001900.001909.00660012615500
2017-03-311887.001914.001857.001911.003130059351500
2017-03-301822.001888.001822.001850.001040019272900
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

   ※ 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