[3940 JQスタンダード] ノムラシステムコーポレーション 日足 時系列データ

[3940 JQスタンダード] ノムラシステムコーポレーション (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-181429.001431.001416.001427.001790025472100
2017-08-171442.001455.001415.001445.002470035393200
2017-08-161477.001488.001410.001437.006710096013000
2017-08-151467.001483.001425.001477.004040058681100
2017-08-141422.001474.001421.001450.003570051625400
2017-08-101609.001620.001336.001546.00119700178738300
2017-08-091588.001616.001555.001610.004880077562800
2017-08-081565.001599.001546.001599.002490039161400
2017-08-071556.001556.001531.001536.003620055866500
2017-08-041491.001624.001482.001520.006280097031400
2017-08-031485.001510.001450.001506.003250048176800
2017-08-021440.001480.001421.001464.003340048730800
2017-08-011505.001505.001385.001396.0075300107796000
2017-07-311560.001560.001500.001521.003820058227300
2017-07-281558.001579.001540.001569.002640040962700
2017-07-271562.001630.001551.001558.0066900105840300
2017-07-261577.001582.001552.001562.001720026875700
2017-07-251627.001636.001557.001571.003990063017400
2017-07-241569.001637.001560.001627.004890078755600
2017-07-211562.001572.001543.001572.003960061528000
2017-07-201590.001600.001571.001575.002470039144800
2017-07-191595.001603.001586.001594.001610025664300
2017-07-181598.001620.001593.001605.001750028037600
2017-07-141633.001660.001581.001602.004190067506100
2017-07-131635.001698.001626.001629.005840096927800
2017-07-121614.001644.001604.001640.002900047129600
2017-07-111613.001619.001592.001602.003670058864300
2017-07-101650.001650.001606.001630.003280053336400
2017-07-071635.001660.001594.001630.005980096904900
2017-07-061576.001737.001574.001675.00133900222764800
2017-07-051574.001594.001531.001570.005070079170600
2017-07-041575.001620.001558.001566.0070600111858100
2017-07-031622.001637.001567.001571.00132600211322600
2017-06-301625.001695.001598.001670.00118800194799800
2017-06-291800.001801.001653.001705.00144700247479500
2017-06-281903.001924.001821.001834.0082000152356400
2017-06-275940.006000.005880.005950.0028700170400000
2017-06-265860.005960.005700.005950.0026600156568000
2017-06-235770.005830.005600.005680.0018300104711000
2017-06-225650.005850.005630.005770.001490085798000
2017-06-215580.005980.005500.005710.0035200200703000
2017-06-205950.005960.005510.005580.0035500203753000
2017-06-196000.006000.005670.005850.0040100235381000
2017-06-165910.006000.005650.005960.0073000425590000
2017-06-155580.006360.005580.006270.001804001099702000
2017-06-145370.005450.005310.005430.0018700100413000
2017-06-135400.005420.005270.005360.0021500115007000
2017-06-125480.005540.005160.005400.0058000309785000
2017-06-095650.006000.005500.005640.0087800499511000
2017-06-086190.006260.005650.005720.001786001052947000
2017-06-075850.006800.005820.006340.001831001157182000
2017-06-067380.007770.005580.006100.005190003288484000
2017-06-057080.007080.006860.007080.0092300651507000
2017-06-025680.006080.005370.006080.002754001593214000
2017-06-014650.005080.004585.005080.002470001208938000
2017-05-313865.004530.003865.004375.00219600933032000
2017-05-303580.003940.003555.003845.0057200217052000
2017-05-293770.003790.003650.003650.0041000153325500
2017-05-263635.003770.003440.003665.0064300232904000
2017-05-253800.003825.003425.003495.0089900325384500
2017-05-243520.003770.003520.003675.00117700426739500
2017-05-233090.003600.002956.003430.00110900368324100
2017-05-223090.003145.002990.003055.0038500117932600
2017-05-192989.003120.002915.003075.0071500213717800
2017-05-182714.002919.002710.002905.0043400123356700
2017-05-172625.002826.002625.002814.003520097580000
2017-05-162769.002829.002550.002665.0046100124590600
2017-05-152800.002990.002676.002784.0084700237715800
2017-05-122670.002970.002653.002875.0083600239524900
2017-05-112875.002875.002520.002700.0099000267337300
2017-05-102548.002900.002531.002775.00188000521169000
2017-05-092310.002460.002222.002460.00111300259709300
2017-05-082121.002330.002100.002215.00104800230491600
2017-05-022014.002037.002000.002035.001050021210900
2017-05-011980.001998.001930.001994.00910017911400
2017-04-282000.002005.001940.001940.001750034312000
2017-04-272050.002101.001987.002011.002700055088100
2017-04-261974.002029.001965.002019.002240044739700
2017-04-251970.001979.001925.001935.001680032815000
2017-04-241988.001988.001885.001930.003060059199300
2017-04-211780.001847.001765.001828.001660029821800
2017-04-201765.001850.001730.001765.003360059925800
2017-04-191743.001773.001704.001750.001010017648100
2017-04-181784.001784.001735.001783.001080019054900
2017-04-171697.001772.001676.001772.001010017333000
2017-04-141677.001709.001636.001700.001600026782500
2017-04-131606.001746.001560.001746.002440040063700
2017-04-121676.001680.001540.001637.003190052068200
2017-04-111809.001809.001708.001708.001750030602300
2017-04-101848.001848.001805.001809.00620011269700
2017-04-071875.001881.001811.001848.001720031680800
2017-04-061920.001920.001860.001880.002320043673500
2017-04-051986.002000.001875.001918.003110060478900
2017-04-042000.002020.001935.001955.002590051195800
2017-04-031998.002004.001978.002000.00650012972800
2017-03-311926.001995.001926.001988.001130022303000
2017-03-301877.001950.001870.001926.00940017948500
2017-03-291840.001871.001840.001871.00720013368600
2017-03-281871.001885.001836.001836.00930017287500
2017-03-271935.001935.001867.001867.00880016587000
2017-03-241891.001909.001891.001908.0046008749000
2017-03-231906.001938.001885.001886.001210022980100
2017-03-221921.001936.001900.001904.001000019159400
2017-03-211950.001977.001925.001960.0041007990000
2017-03-171955.001960.001926.001954.00830016149000
2017-03-161954.001958.001925.001955.0042008174300
2017-03-151999.001999.001926.001930.001570030741500
2017-03-141980.002000.001977.001989.001120022224600
2017-03-132101.002110.002014.002014.001320027141000
2017-03-102169.002169.002135.002135.00520011152400
2017-03-092150.002163.002116.002119.001070022818200
2017-03-082110.002147.002101.002126.002030043167400
2017-03-072040.002145.002040.002127.002570054146600
2017-03-062030.002035.002003.002031.00690013953700
2017-03-032000.002035.002000.002034.00640012927500
2017-03-022024.002035.002019.002021.001760035622800
2017-03-011996.002010.001975.002010.002330046271500
2017-02-281974.001974.001947.001970.001130022144600
2017-02-271865.001993.001865.001950.002440047476700
2017-02-241889.001889.001856.001873.00800014958000
2017-02-231891.001891.001855.001870.00980018324300
2017-02-221937.001937.001860.001891.003030057206300
2017-02-211935.001939.001923.001937.00910017571200
2017-02-201979.001979.001931.001935.001050020444000
2017-02-171940.001986.001940.001971.00730014381800
2017-02-161987.001992.001932.001936.001440028279600
2017-02-152053.002058.001953.001970.004030079901500
2017-02-142021.002367.001986.002039.00191000415167700
2017-02-132040.002040.001985.002020.001080021713400
2017-02-102041.002072.002015.002021.00700014238100
2017-02-092120.002120.002030.002041.001100022696600
2017-02-082073.002134.002073.002100.001440030319000
2017-02-071990.002100.001983.002068.001480030286400
2017-02-062000.002018.001952.002000.001510030022600
2017-02-032000.002089.001982.001983.003010060598500
2017-02-022120.002120.002002.002020.003140064304800
2017-02-012149.002186.002052.002115.004700099423600
2017-01-312300.002360.002070.002125.00140100304649300
2017-01-302241.002369.002211.002340.0087300199776300
2017-01-271983.002342.001953.002291.00179100389682300
2017-01-262048.002189.001900.001943.00170200351397800
2017-01-251848.002043.001832.001989.00165200321158700
2017-01-241699.001830.001684.001829.0090100160066500
2017-01-231640.001708.001640.001690.002140035974400
2017-01-201625.001648.001625.001648.001060017357100
2017-01-191656.001658.001623.001648.00970015932300
2017-01-181621.001673.001621.001656.001140018710500
2017-01-171670.001670.001610.001621.002720044252100
2017-01-161643.001657.001612.001655.001200019724500
2017-01-131612.001655.001595.001655.002460039978700
2017-01-121623.001657.001615.001616.002190035660500
2017-01-111701.001738.001638.001648.005280088554800
2017-01-101563.001698.001563.001698.0086500141149600
2017-01-061525.001557.001525.001545.002470038068900
2017-01-051564.001564.001535.001540.002340036230700
2017-01-041610.001611.001563.001563.001970031187400
2016-12-301580.001580.001525.001570.001860029014900
2016-12-291588.001588.001554.001561.001370021437500
2016-12-281530.001590.001530.001572.003160049464400
2016-12-271630.001630.001581.001597.004940079243300
2016-12-261620.001642.001582.001627.0080500130099500
2016-12-221439.001740.001430.001615.00302700487480000
2016-12-211465.001470.001440.001445.001850026897900
2016-12-201490.001490.001463.001465.00990014626400
2016-12-191500.001507.001444.001460.002860041960300
2016-12-161460.001524.001460.001508.0077100115311600
2016-12-151541.001590.001428.001450.00134600201656100
2016-12-141361.001378.001351.001351.001430019489700
2016-12-131377.001409.001348.001371.001590021811500
2016-12-121420.001435.001340.001387.004910067700000
2016-12-091437.001441.001400.001438.002840040322800
2016-12-081516.001516.001448.001449.004170061474100
2016-12-071452.001516.001430.001510.005790085470800
2016-12-061400.001477.001365.001469.006620095399700
2016-12-051371.001399.001363.001390.001350018581400
2016-12-021425.001425.001340.001362.003430047180100
2016-12-011448.001468.001385.001408.0083600119577300
2016-11-301344.001544.001300.001400.00237900332721100
2016-11-291322.001330.001270.001284.003940051333900
2016-11-281250.001315.001250.001303.003670047235600
2016-11-251250.001269.001216.001244.002120026464600
2016-11-241258.001269.001245.001246.002330029266000
2016-11-221217.001265.001217.001262.002440030363900
2016-11-211209.001228.001206.001217.001050012753400
2016-11-181203.001217.001200.001206.001060012772100
2016-11-171205.001218.001191.001201.001850022259000
2016-11-161207.001229.001203.001208.001400016980000
2016-11-151199.001237.001192.001203.001160014006400
2016-11-141216.001227.001195.001199.002810034004000
2016-11-111240.001259.001215.001259.001520018812400
2016-11-101190.001240.001181.001240.002040024457100
2016-11-091200.001206.001061.001114.004930055358700
2016-11-081217.001217.001197.001202.0083009975000
2016-11-071204.001215.001199.001207.0067008076400
2016-11-041202.001245.001190.001207.002650031991500
2016-11-021253.001270.001225.001227.002460030468800
2016-11-011272.001290.001261.001262.001480018837400
2016-10-311275.001289.001258.001268.001400017787200
2016-10-281260.001308.001257.001290.003010038603900
2016-10-271277.001277.001255.001255.001220015409000
2016-10-261243.001290.001243.001257.001620020601900
2016-10-251225.001250.001225.001250.001600019760000
2016-10-241260.001260.001225.001230.001890023376500
2016-10-211278.001301.001262.001272.002180027868600
2016-10-201291.001293.001264.001272.002770035356600
2016-10-191279.001288.001251.001274.002710034571100
2016-10-181215.001252.001213.001251.001830022630000
2016-10-171206.001223.001203.001207.001260015278000
2016-10-141200.001212.001191.001204.001460017582400
2016-10-131201.001223.001175.001197.003340039968200
2016-10-121224.001250.001200.001202.003470042272200
2016-10-111261.001295.001219.001243.005550069541300
2016-10-071324.001325.001258.001260.005840074733000
2016-10-061350.001377.001301.001324.0078900104664300
2016-10-051275.001346.001265.001336.00103000135226000
2016-10-041251.001290.001250.001265.004420056201000
2016-10-031238.001310.001206.001251.006580082086300
2016-09-301222.001240.001186.001217.007990096827100
2016-09-291178.001330.001178.001240.00295200369606800
2016-09-281170.001232.001165.001167.0091900109654100
2016-09-271165.001225.001138.001165.0087200102731600
2016-09-261153.001222.001113.001179.00138200159760200
2016-09-231246.001250.001170.001182.00110800133450600
2016-09-211310.001320.001157.001199.00277700336947400
2016-09-201295.001420.001256.001256.00427100574096300
2016-09-161450.001699.001350.001385.0025979003981991800

   ※ 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