[4668 東証1部] 明光ネットワークジャパン 日足 時系列データ

[4668 東証1部] 明光ネットワークジャパン (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-211353.001380.001342.001345.00133300180618800
2017-04-201342.001357.001315.001353.00121300162999700
2017-04-191310.001359.001308.001343.00191000256163600
2017-04-181269.001323.001269.001307.00187900244811000
2017-04-171226.001265.001222.001265.00121100151308000
2017-04-141206.001233.001199.001226.00103300125685300
2017-04-131200.001228.001183.001219.00182800221633600
2017-04-121155.001162.001142.001158.007750089252700
2017-04-111170.001173.001158.001158.007400086106700
2017-04-101190.001196.001170.001186.007980094295300
2017-04-071189.001202.001185.001189.005920070633000
2017-04-061225.001227.001189.001190.008110097768400
2017-04-051232.001246.001230.001237.006110075597100
2017-04-041230.001240.001216.001218.005330065316800
2017-04-031228.001234.001218.001226.006630081298200
2017-03-311248.001250.001222.001222.005870072442200
2017-03-301257.001257.001240.001241.005270065767400
2017-03-291250.001270.001250.001262.004930062159800
2017-03-281248.001267.001242.001251.0094600118539700
2017-03-271246.001255.001236.001244.005820072369300
2017-03-241235.001250.001235.001245.004080050674700
2017-03-231249.001249.001231.001232.004830059702200
2017-03-221241.001255.001240.001240.005450067786000
2017-03-211258.001263.001248.001252.005960074870000
2017-03-171258.001268.001237.001259.0095700119901700
2017-03-161240.001255.001234.001255.004780059598900
2017-03-151243.001252.001242.001244.003590044759300
2017-03-141263.001263.001244.001250.005350066940600
2017-03-131260.001272.001260.001263.004870061607100
2017-03-101279.001287.001260.001265.0098500125364900
2017-03-091232.001257.001229.001257.00109700136565900
2017-03-081224.001233.001220.001229.005230064229400
2017-03-071213.001228.001212.001226.005620068624400
2017-03-061213.001220.001211.001219.005010060941800
2017-03-031212.001222.001209.001213.006310076555500
2017-03-021215.001224.001210.001215.004300052316900
2017-03-011203.001214.001203.001211.006010072664900
2017-02-281220.001223.001201.001201.007110086055500
2017-02-271229.001231.001212.001219.006980085290700
2017-02-241205.001237.001205.001228.00134500164282300
2017-02-231217.001234.001216.001229.00156900192425600
2017-02-221214.001223.001208.001223.00129100157183500
2017-02-211206.001218.001203.001215.0087900106661400
2017-02-201206.001214.001202.001209.007010084591200
2017-02-171205.001216.001200.001211.006690080850400
2017-02-161204.001212.001203.001206.006310076188200
2017-02-151217.001221.001204.001209.0097800118400500
2017-02-141230.001237.001213.001213.0082400100687500
2017-02-131238.001239.001225.001230.0090800111676700
2017-02-101234.001245.001234.001238.005810072028200
2017-02-091224.001229.001218.001228.004680057354200
2017-02-081221.001225.001211.001224.005990073006900
2017-02-071240.001243.001221.001221.006730082716400
2017-02-061240.001248.001235.001243.004130051259700
2017-02-031229.001240.001226.001236.005510068045500
2017-02-021252.001252.001229.001230.005480067838000
2017-02-011250.001253.001236.001253.005610069910100
2017-01-311240.001259.001236.001252.007770097138200
2017-01-301237.001260.001233.001252.00103200129043100
2017-01-271237.001249.001233.001235.00146400181699800
2017-01-261219.001234.001216.001232.00135600166260600
2017-01-251200.001213.001193.001206.0092900111929400
2017-01-241179.001190.001165.001187.00136200160640500
2017-01-231195.001198.001174.001191.0086100102386500
2017-01-201208.001213.001195.001209.0089700108190100
2017-01-191190.001219.001190.001208.00138500167070900
2017-01-181160.001185.001152.001183.0088500103651400
2017-01-171179.001180.001160.001168.00105700123571300
2017-01-161192.001199.001180.001184.006600078430300
2017-01-131185.001202.001177.001194.0098300117077400
2017-01-121195.001230.001183.001192.00276400333902800
2017-01-111188.001192.001172.001181.00167200198056600
2017-01-101170.001195.001167.001177.00203600240395900
2017-01-061130.001174.001128.001158.00230300266134700
2017-01-051116.001130.001114.001118.00105100117994500
2017-01-041095.001114.001094.001113.00165500182907700
2016-12-301079.001087.001072.001085.006090065867700
2016-12-291081.001083.001072.001076.007740083336600
2016-12-281080.001088.001078.001082.0094300102106800
2016-12-271075.001082.001071.001077.008010086238700
2016-12-261079.001084.001076.001079.0098000105852900
2016-12-221085.001087.001064.001069.0097400104425100
2016-12-211080.001085.001076.001079.00106000114550200
2016-12-201070.001079.001060.001077.00104600112154000
2016-12-191091.001096.001063.001066.00166100178656200
2016-12-161067.001091.001067.001087.00178800193110600
2016-12-151049.001059.001048.001057.00159800168433800
2016-12-141037.001046.001028.001039.00114200118455900
2016-12-131020.001035.001019.001035.00108200111391300
2016-12-121011.001018.001004.001016.0098800100119800
2016-12-091006.001010.001000.001009.00120400120990000
2016-12-081017.001017.001003.001011.00117300118329900
2016-12-071014.001024.001002.001007.00111200112471900
2016-12-061004.001017.001000.001010.00135100136307000
2016-12-051020.001021.00999.001004.00177100178747900
2016-12-02990.001030.00990.001027.00312600317469800
2016-12-01994.00999.00989.00991.00121500120888300
2016-11-30986.00995.00985.00989.008030079500500
2016-11-29995.00995.00977.00984.00163100160230300
2016-11-28997.00998.00991.00998.00134400133733400
2016-11-25994.00998.00991.00994.00121000120253600
2016-11-24986.00994.00985.00991.007720076460100
2016-11-22981.00986.00977.00983.008730085709600
2016-11-21985.00989.00978.00980.006060059540300
2016-11-18973.00989.00970.00985.00129200126913200
2016-11-17958.00966.00958.00964.004690045159900
2016-11-16945.00960.00939.00959.00113300107837000
2016-11-15952.00952.00941.00943.00127000119944100
2016-11-14960.00967.00954.00957.009970095606500
2016-11-11979.00983.00952.00958.00142900137597100
2016-11-10963.00975.00959.00973.008810085384700
2016-11-09963.00972.00926.00934.00147900140255200
2016-11-08971.00975.00962.00962.006300060972600
2016-11-07968.00977.00968.00970.006300061245000
2016-11-04975.00978.00967.00970.009290090224900
2016-11-02987.00987.00973.00980.00131300128476000
2016-11-01986.00993.00980.00993.008790086898400
2016-10-311002.001004.00985.00989.00120800119526400
2016-10-28999.001007.00993.001007.00136200136321500
2016-10-27981.00999.00979.00999.00118400117426700
2016-10-26978.00983.00977.00981.006610064815300
2016-10-25981.00983.00976.00980.006150060230300
2016-10-24981.00983.00976.00980.009810096137100
2016-10-21986.00987.00978.00980.00118800116743600
2016-10-20994.00994.00983.00986.007920078216400
2016-10-19992.00993.00978.00988.00103100101844700
2016-10-18995.00997.00987.00992.00122000121035700
2016-10-17976.00996.00972.00991.00188200186170500
2016-10-14971.00978.00967.00972.00205600200071100
2016-10-13960.00979.00960.00971.00192900187014100
2016-10-12940.00992.00940.00988.00454100443452400
2016-10-11939.00939.00931.00932.006980065268900
2016-10-07934.00939.00931.00939.009990093510100
2016-10-06933.00935.00929.00932.009790091250600
2016-10-05927.00933.00923.00926.00175600162806100
2016-10-04906.00927.00906.00923.00169900155471600
2016-10-03895.00917.00888.00906.00191800173703000
2016-09-30912.00912.00896.00898.00247300222894900
2016-09-29929.00929.00912.00915.00213100195327100
2016-09-28936.00939.00924.00929.00198300184304800
2016-09-27946.00946.00932.00944.00188300176733700
2016-09-26958.00958.00945.00949.00148600141392600
2016-09-23967.00967.00954.00960.00128100123001100
2016-09-21963.00969.00953.00967.00160200153892000
2016-09-20970.00970.00962.00965.00113600109746800
2016-09-16964.00975.00961.00975.009770094599500
2016-09-15975.00980.00963.00964.008170079212000
2016-09-14982.00984.00975.00977.008550083721100
2016-09-13979.00989.00977.00984.004770046920800
2016-09-12980.00982.00970.00977.005950058149400
2016-09-09992.00993.00983.00986.006770066876400
2016-09-08989.00993.00983.00992.008490083867600
2016-09-07984.00989.00980.00988.008530084068600
2016-09-06976.00987.00972.00984.00109400107193500
2016-09-05975.00978.00966.00973.008910086804700
2016-09-02965.00981.00964.00973.00129200125884800
2016-09-01970.00970.00963.00964.005890056890000
2016-08-31971.00978.00964.00970.006020058368600
2016-08-30953.00977.00953.00975.00119900116014100
2016-08-29951.00954.00942.00952.00306000290660100
2016-08-26974.00980.00973.00974.00493200481065000
2016-08-25992.00993.00983.00984.00155100153107300
2016-08-24980.00991.00978.00990.00103000101589400
2016-08-23990.00990.00973.00976.00186100182934100
2016-08-22957.001000.00957.00998.00206500202588800
2016-08-19954.00957.00941.00955.00215400204472900
2016-08-18980.00983.00954.00957.00370000356493600
2016-08-17985.00997.00984.00984.00130300128621100
2016-08-161000.001004.00985.00985.00316800314727900
2016-08-151030.001030.001006.001009.00177300179951800
2016-08-121031.001043.001021.001035.00131500135838500
2016-08-101045.001052.001036.001039.00116200121247400
2016-08-091055.001058.001046.001050.007180075525700
2016-08-081063.001065.001053.001057.007500079429600
2016-08-051089.001089.001067.001067.007690082667900
2016-08-041100.001106.001072.001080.007560082016400
2016-08-031103.001107.001094.001098.005130056432800
2016-08-021095.001112.001092.001110.003130034560200
2016-08-011092.001096.001081.001094.005450059440300
2016-07-291088.001099.001076.001097.006280068156700
2016-07-281090.001094.001075.001090.006900074795200
2016-07-271114.001115.001089.001092.00146500161303900
2016-07-261120.001124.001106.001111.006310070183000
2016-07-251124.001130.001121.001123.004670052503000
2016-07-221119.001124.001117.001124.004410049441300
2016-07-211125.001125.001116.001120.004060045499000
2016-07-201115.001118.001108.001116.004340048262100
2016-07-191128.001128.001108.001114.006300070114600
2016-07-151138.001138.001110.001116.007030078695400
2016-07-141124.001136.001122.001130.007060079730800
2016-07-131130.001130.001111.001120.00127200142270100
2016-07-121121.001138.001121.001132.00116900132224600
2016-07-111150.001159.001122.001135.00225800256818400
2016-07-081284.001284.001259.001261.002460031245200
2016-07-071268.001283.001266.001283.002960037769300
2016-07-061269.001277.001249.001274.003100039196600
2016-07-051281.001281.001268.001278.001960025007600
2016-07-041245.001286.001245.001281.006740085246400
2016-07-011251.001269.001243.001243.005380067427100
2016-06-301262.001265.001245.001247.002630032950000
2016-06-291249.001262.001240.001251.003140039322300
2016-06-281219.001255.001210.001239.005050062402000
2016-06-271207.001236.001207.001227.003670044998400
2016-06-241250.001254.001174.001198.007790093578000
2016-06-231210.001231.001204.001231.003070037313500
2016-06-221248.001248.001210.001223.005310065096300
2016-06-211245.001256.001240.001251.002860035685900
2016-06-201241.001258.001238.001245.002080025953400
2016-06-171235.001247.001230.001236.002340028883900
2016-06-161251.001264.001224.001230.003840047623600
2016-06-151253.001264.001247.001251.003010037781400
2016-06-141255.001266.001252.001259.002830035624200
2016-06-131284.001284.001261.001266.003830048645400
2016-06-101299.001300.001285.001296.005640073154600
2016-06-091287.001292.001281.001289.001970025354100
2016-06-081280.001290.001276.001290.002020025914700
2016-06-071279.001280.001266.001277.001870023860900
2016-06-061264.001282.001264.001281.002840036216000
2016-06-031248.001277.001244.001274.003330042080200
2016-06-021262.001265.001241.001256.004110051615500
2016-06-011287.001287.001270.001274.002780035497300
2016-05-311277.001287.001267.001285.005230066933400
2016-05-301260.001276.001250.001276.002520031858000
2016-05-271254.001266.001254.001260.001860023426000
2016-05-261250.001260.001250.001255.002890036280000
2016-05-251249.001250.001244.001249.002570032093100
2016-05-241240.001246.001235.001235.002080025794800
2016-05-231235.001247.001223.001245.003500043191000
2016-05-201237.001239.001230.001236.002140026395500
2016-05-191231.001247.001224.001243.004110050916300
2016-05-181218.001226.001211.001222.002690032814000
2016-05-171204.001221.001202.001215.003670044546000
2016-05-161203.001210.001181.001189.005420064738800
2016-05-131224.001227.001203.001203.002790033748000
2016-05-121210.001235.001205.001223.003460042177000
2016-05-111228.001233.001214.001217.002860034900400
2016-05-101197.001230.001197.001222.005100062203500
2016-05-091190.001203.001177.001200.006310075099200
2016-05-061185.001193.001184.001189.003740044436500
2016-05-021185.001189.001170.001185.008030094961600
2016-04-281220.001248.001201.001203.0093700114574100
2016-04-271222.001222.001210.001210.0095700115983100
2016-04-261218.001224.001210.001222.004970060549600
2016-04-251231.001231.001207.001216.004870059175800
2016-04-221216.001234.001211.001231.005540067806200
2016-04-211218.001228.001212.001228.005130062680700
2016-04-201226.001233.001201.001211.00102500124321200
2016-04-191235.001249.001224.001227.005720070699000
2016-04-181225.001238.001220.001221.005790071007800
2016-04-151243.001255.001237.001253.004310053890700

   ※ 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