[4346 東証1部] ネクシィーズグループ 日足 時系列データ

[4346 東証1部] ネクシィーズグループ (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-021316.001326.001280.001288.00245900319591100
2016-12-011395.001415.001342.001348.00192200264713600
2016-11-301413.001439.001398.001400.0095300134934600
2016-11-291438.001450.001404.001405.0074300105771600
2016-11-281420.001442.001390.001438.0094300133682700
2016-11-251485.001485.001413.001429.00180400259654400
2016-11-241480.001495.001461.001474.00104500154702500
2016-11-221481.001497.001457.001471.0090600133835600
2016-11-211441.001474.001413.001467.00144500210779100
2016-11-181502.001515.001445.001450.00250200370707500
2016-11-171360.001490.001360.001486.00375300544299200
2016-11-161360.001382.001356.001364.00140100191306100
2016-11-151282.001398.001277.001388.00297200400416200
2016-11-141305.001353.001299.001301.00174700228870200
2016-11-111375.001391.001301.001305.00142600189470400
2016-11-101367.001392.001342.001379.00132100181614100
2016-11-091399.001407.001261.001292.00224300297165000
2016-11-081386.001392.001356.001376.0073900102010900
2016-11-071400.001419.001366.001372.00120600167593900
2016-11-041334.001397.001322.001393.00184800251957500
2016-11-021372.001382.001349.001354.00125300170494900
2016-11-011389.001406.001373.001376.00101300140217400
2016-10-311383.001415.001376.001389.006570091315700
2016-10-281398.001398.001374.001387.0091400126482900
2016-10-271408.001413.001394.001402.005510077178900
2016-10-261410.001418.001401.001414.0073400103498100
2016-10-251396.001411.001365.001409.00169500236218700
2016-10-241400.001425.001387.001395.006170086394800
2016-10-211387.001400.001382.001397.00115900161005200
2016-10-201418.001430.001384.001395.00149600209996200
2016-10-191424.001449.001415.001426.00157500224923900
2016-10-181411.001444.001411.001429.00178300255311600
2016-10-171395.001425.001390.001425.00222200314044400
2016-10-141395.001427.001378.001388.00202300282574200
2016-10-131410.001441.001384.001420.00232500327641800
2016-10-121380.001435.001380.001418.00344500487042300
2016-10-111475.001475.001372.001395.00439200618900000
2016-10-071540.001540.001432.001448.00574100845667100
2016-10-061614.001615.001543.001556.00603300951486800
2016-10-051566.001633.001520.001603.0011701001853824100
2016-10-041639.001659.001497.001554.0011611001828171700
2016-10-031460.001655.001458.001608.0018552002955771600
2016-09-301383.001459.001380.001431.00217300308823500
2016-09-291466.001540.001385.001410.00485600709292300
2016-09-281370.001462.001345.001461.00284400405480600
2016-09-271321.001380.001311.001370.00170100231061600
2016-09-261373.001375.001316.001326.00143800192671200
2016-09-231270.001388.001267.001366.00320400427630600
2016-09-211250.001298.001250.001298.00109100139156000
2016-09-201300.001301.001235.001274.00216900275577700
2016-09-161309.001318.001283.001318.00170100221815800
2016-09-151279.001315.001266.001309.00234000303960600
2016-09-141297.001319.001260.001282.00267600346165300
2016-09-131270.001320.001265.001287.00224600288895700
2016-09-121212.001285.001210.001283.00193800242791900
2016-09-091287.001311.001238.001254.00337700427603100
2016-09-081214.001344.001209.001317.00597900773333400
2016-09-071155.001199.001130.001199.00187400220113300
2016-09-061205.001213.001157.001160.00182200214294200
2016-09-051175.001223.001153.001175.00426100501951500
2016-09-021087.001175.001079.001159.00341200389292900
2016-09-011037.001095.001037.001075.00167000179090000
2016-08-311027.001050.001027.001035.0097800101253900
2016-08-301013.001040.001012.001031.009110093450800
2016-08-291013.001035.001012.001024.009550097774000
2016-08-261021.001022.00989.001008.00190500191128600
2016-08-251066.001066.001035.001041.00127700133565000
2016-08-241131.001131.001075.001084.00189100207479700
2016-08-231120.001160.001120.001144.0095200109015600
2016-08-221112.001138.001100.001131.008350093454500
2016-08-191139.001165.001113.001124.00108500122703800
2016-08-181138.001150.001132.001138.00101400115340600
2016-08-171146.001154.001134.001138.008660098826300
2016-08-161161.001190.001140.001148.00159400184713600
2016-08-151180.001230.001164.001180.0088500105372000
2016-08-121152.001191.001143.001180.00106300124627200
2016-08-101178.001192.001151.001167.00126300147567300
2016-08-091132.001180.001121.001167.00189800219487500
2016-08-081245.001261.001139.001146.00345600412740800
2016-08-051301.001376.001224.001231.00458200591934500
2016-08-041279.001282.001223.001269.00214500267847800
2016-08-031340.001382.001268.001276.00285000372017100
2016-08-021250.001405.001249.001371.00401300540438200
2016-08-011257.001265.001236.001250.0083800104716500
2016-07-291243.001290.001210.001287.00208600258954700
2016-07-281274.001299.001252.001254.00110400139832100
2016-07-271250.001318.001240.001300.00226900292311300
2016-07-261266.001277.001250.001250.00117200147591000
2016-07-251306.001318.001272.001277.00132000170721600
2016-07-221317.001344.001267.001277.00160600207189900
2016-07-211342.001346.001298.001314.00128700170122800
2016-07-201325.001361.001302.001354.00144300192444300
2016-07-191238.001354.001234.001337.00279200361198000
2016-07-151341.001344.001260.001268.00288600371014000
2016-07-141390.001425.001348.001358.00243100335222600
2016-07-131454.001482.001361.001400.00515200731484000
2016-07-121551.001585.001420.001463.0015840002355068700
2016-07-111251.001348.001251.001307.00296900384509700
2016-07-081256.001284.001219.001239.00236900295221700
2016-07-071300.001336.001252.001264.00305800393795100
2016-07-061343.001380.001312.001325.00229400306501900
2016-07-051445.001468.001362.001393.00284700402812100
2016-07-041433.001483.001422.001475.00206300301172000
2016-07-011425.001487.001414.001433.00420300606906600
2016-06-301450.001489.001425.001455.00288800421422400
2016-06-291465.001520.001422.001439.00241500352337400
2016-06-281393.001526.001385.001458.00433900631026700
2016-06-271430.001514.001407.001443.00474800690572300
2016-06-241560.001567.001260.001425.008697001239241800
2016-06-231600.001640.001502.001542.007884001222143000
2016-06-221661.001715.001602.001628.0010681001767443400
2016-06-211649.001656.001539.001599.0012911002047074100
2016-06-201681.001729.001666.001666.008483001429102100
2016-06-172249.002265.002033.002166.005205001116373400
2016-06-162310.002454.002080.002129.009015002018995400
2016-06-152178.002339.002109.002272.006949001555203600
2016-06-142621.002631.002175.002198.009979002295513900
2016-06-132698.002743.002558.002675.004362001162190200
2016-06-102806.002869.002565.002712.007438002018259700
2016-06-092984.003065.002700.002778.0014583004248378600
2016-06-082850.003110.002813.003025.0021836006475770900
2016-06-072792.002842.002730.002773.005595001556286300
2016-06-062860.002938.002737.002790.005681001599561300
2016-06-033030.003030.002866.002932.008063002377281300
2016-06-023025.003190.002606.002936.0025028007493026000
2016-06-012701.003120.002610.002972.00466900013486019700
2016-05-312696.002696.002415.002696.0032776008605922600
2016-05-302196.002196.002196.002196.0070000153720000
2016-05-271850.001890.001783.001796.00398500727863200
2016-05-261814.001923.001733.001865.009580001761891500
2016-05-252050.002149.001822.001850.0013482002683047300
2016-05-242040.002129.001972.002000.0012527002579001700
2016-05-232014.002114.001963.001980.009581001933104100
2016-05-202150.002183.001891.001990.0012911002641169900
2016-05-191981.002254.001886.002183.0027655005801238200
2016-05-182559.002579.001920.001944.0026080005681117100
2016-05-172515.002789.002290.002409.00529470013210423600
2016-05-163905.004115.002715.002715.00335440012217749300
2016-05-133185.003460.003165.003415.0020576006844690500
2016-05-122980.003150.002921.003150.0029111008924762100
2016-05-112599.002895.002566.002648.0018609005101042000
2016-05-102780.002990.002580.002699.0035465009913211600
2016-05-092730.002730.002730.002730.004653001270269000
2016-05-061890.002230.001888.002230.0026939005578093100
2016-05-021678.001873.001650.001830.0014562002603773900
2016-04-281634.001663.001557.001638.00542300880222000
2016-04-271573.001665.001546.001634.00540100874309700
2016-04-261690.001724.001501.001573.0011047001794895500
2016-04-251560.001780.001505.001698.0014447002380019300
2016-04-221640.001643.001513.001557.008048001258535000
2016-04-211670.001711.001581.001644.0010348001700687400
2016-04-201510.001627.001503.001622.009708001532914800
2016-04-191400.001500.001377.001490.007082001026464300
2016-04-181290.001429.001270.001411.007653001045793900
2016-04-151263.001329.001263.001301.00494100637353400
2016-04-141199.001341.001191.001293.009649001233979500
2016-04-131177.001205.001155.001190.00473200557224200
2016-04-121045.001251.001037.001155.009311001077588600
2016-04-111045.001048.001016.001043.007860081012300
2016-04-081011.001042.001011.001033.00115600118758700
2016-04-071025.001061.001008.001040.00160100166012100
2016-04-06990.001010.00957.001000.00114300112721200
2016-04-051035.001035.00993.001000.00227600229300400
2016-04-04972.001048.00963.001035.00328200333487200
2016-04-01983.00989.00940.00963.00137000131668500
2016-03-31972.00995.00970.00975.00182400178759800
2016-03-30926.00972.00920.00949.00167900159581300
2016-03-29909.00923.00897.00911.009060082356100
2016-03-28940.00945.00913.00922.00177400165069200
2016-03-25870.00919.00870.00900.00186500166862600
2016-03-24866.00878.00859.00863.007750067326800
2016-03-23861.00875.00851.00858.009180079360600
2016-03-22860.00876.00843.00866.00117000100796900
2016-03-18826.00848.00820.00843.0010970091675500
2016-03-17831.00847.00821.00822.005420045050100
2016-03-16820.00847.00820.00825.005060042196100
2016-03-15835.00840.00813.00823.004160034433600
2016-03-14825.00846.00819.00839.006890057393700
2016-03-11810.00821.00800.00819.004660037898700
2016-03-10774.00820.00774.00812.009230074416100
2016-03-09780.00785.00764.00775.003400026353400
2016-03-08790.00798.00770.00779.006090047660600
2016-03-07801.00810.00790.00797.006260049985300
2016-03-04774.00799.00772.00798.007950062650900
2016-03-03740.00768.00740.00766.008360063385100
2016-03-02750.00750.00731.00736.005670042012700
2016-03-01690.00734.00686.00730.0010730077293600
2016-02-29690.00710.00685.00685.005210036374200
2016-02-26700.00715.00688.00693.005440038079800
2016-02-25690.00700.00679.00693.008650059847300
2016-02-24665.00687.00655.00659.007550050320900
2016-02-23699.00720.00673.00679.005890040927900
2016-02-22671.00703.00671.00695.004210029237900
2016-02-19695.00695.00666.00673.007030047637200
2016-02-18665.00713.00662.00703.00154800107217900
2016-02-17657.00677.00649.00655.005400035765500
2016-02-16667.00680.00651.00651.00200200133233700
2016-02-15685.00708.00645.00675.0013240089334100
2016-02-12615.00689.00615.00665.00223100144045600
2016-02-10680.00711.00639.00645.0012680083971600
2016-02-09737.00737.00666.00666.00166400118453800
2016-02-08695.00745.00691.00740.009920072027500
2016-02-05695.00714.00690.00703.004390030797800
2016-02-04721.00732.00707.00709.004820034696600
2016-02-03705.00728.00697.00721.006300044877800
2016-02-02719.00743.00719.00724.004060029661800
2016-02-01739.00739.00710.00734.008280060072300
2016-01-29699.00723.00679.00719.006160043297700
2016-01-28710.00710.00688.00696.003760026313700
2016-01-27678.00708.00678.00702.008780061276400
2016-01-26697.00698.00672.00679.009270063756000
2016-01-25700.00702.00675.00697.0014160097866900
2016-01-22653.00675.00632.00670.0011530075432800
2016-01-21623.00655.00620.00631.0014570093403800
2016-01-20658.00663.00630.00633.008960057650300
2016-01-19650.00665.00641.00658.007940051710600
2016-01-18638.00673.00627.00641.00163000104623600
2016-01-15660.00685.00660.00668.0011660078274800
2016-01-14650.00660.00636.00660.0010050065173000
2016-01-13670.00685.00664.00669.009300062644100
2016-01-12680.00687.00642.00650.0015140099897100
2016-01-08694.00711.00678.00694.0011400079168100
2016-01-07710.00722.00692.00694.00160700113133600
2016-01-06730.00743.00707.00710.00157000113171700
2016-01-05767.00773.00724.00727.0012690094708600
2016-01-04782.00788.00766.00767.008540066365000
2015-12-30769.00784.00766.00773.00135400105095100
2015-12-29736.00770.00736.00766.0012090091390400
2015-12-28742.00748.00716.00727.0013130096247600
2015-12-25719.00750.00701.00742.00203300148033500
2015-12-24720.00755.00711.00715.00160100115895800
2015-12-22700.00724.00699.00709.00190500134928600
2015-12-21748.00758.00721.00723.00188700139204500
2015-12-18788.00792.00761.00765.00161200124951700
2015-12-17760.00805.00756.00788.00299600233509600
2015-12-16830.00835.00813.00820.0010360085070200
2015-12-15859.00867.00812.00820.00129100108423300
2015-12-14832.00857.00810.00850.0011370094277200
2015-12-11843.00858.00843.00845.005700048339200
2015-12-10853.00857.00843.00847.0010350087860100
2015-12-09887.00898.00866.00868.00361400318303100
2015-12-08855.00857.00835.00842.005350045134700
2015-12-07853.00864.00849.00852.009230079047900
2015-12-04843.00853.00835.00844.007600064114400
2015-12-03850.00862.00846.00849.009150078027000
2015-12-02855.00869.00851.00853.00139000119262900
2015-12-01850.00858.00844.00851.008740074421900
2015-11-30870.00872.00841.00849.00131400112531600
2015-11-27850.00865.00835.00858.00209400178203600
2015-11-26851.00858.00837.00845.00133600113478600

   ※ 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