[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 
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
2016-04-141228.001245.001228.001245.004890060612500
2016-04-131200.001226.001200.001215.004910059582300
2016-04-121229.001239.001210.001210.006360077870900
2016-04-111181.001232.001167.001230.0089900108569400
2016-04-081169.001217.001169.001199.007380088557700
2016-04-071165.001197.001165.001189.003520041813600
2016-04-061179.001189.001170.001173.004450052379900
2016-04-051208.001220.001183.001185.004260050862500
2016-04-041192.001229.001191.001221.006200075277500
2016-04-011234.001242.001187.001190.00125800152631000
2016-03-311239.001253.001226.001227.005280065358300
2016-03-301257.001257.001228.001231.004790059423500
2016-03-291235.001258.001226.001257.006850085320000
2016-03-281229.001238.001223.001238.003540043618700
2016-03-251219.001237.001213.001219.002970036315900
2016-03-241221.001230.001211.001215.004140050566200
2016-03-231218.001232.001214.001219.003620044198400
2016-03-221198.001220.001198.001215.004030048707900
2016-03-181186.001198.001176.001196.004370051899700
2016-03-171200.001213.001187.001194.003680044112500
2016-03-161211.001226.001197.001201.003460041825100
2016-03-151183.001215.001183.001212.005520066447800
2016-03-141187.001193.001176.001183.003900046195300
2016-03-111178.001190.001172.001185.004970058700200
2016-03-101167.001192.001164.001187.005260062041900
2016-03-091159.001164.001144.001161.004930057008100
2016-03-081155.001169.001143.001162.006400073993200
2016-03-071178.001180.001156.001158.004300050050200
2016-03-041147.001183.001143.001183.007300085311300
2016-03-031134.001147.001134.001142.004600052449900
2016-03-021140.001140.001128.001134.004830054755300
2016-03-011131.001133.001113.001125.004920055262400
2016-02-291133.001139.001113.001113.005970067443000
2016-02-261125.001130.001106.001109.004950055192100
2016-02-251120.001137.001113.001124.007000078840800
2016-02-241128.001146.001116.001130.007540085213100
2016-02-231139.001156.001127.001128.007100081008500
2016-02-221122.001162.001122.001132.0093700107019900
2016-02-191110.001128.001103.001122.005610062639000
2016-02-181115.001132.001110.001120.006260070227800
2016-02-171113.001134.001085.001100.007490082878300
2016-02-161121.001140.001113.001113.00121500136872500
2016-02-151090.001135.001089.001130.008040089878900
2016-02-121081.001086.001050.001050.00182600194138000
2016-02-101100.001113.001081.001098.00137200150435600
2016-02-091103.001107.001091.001097.00102400112479500
2016-02-081088.001140.001088.001136.008750098298700
2016-02-051110.001113.001075.001089.0098800107702700
2016-02-041105.001127.001101.001118.00102200113848700
2016-02-031112.001112.001091.001106.00120600132845600
2016-02-021124.001135.001120.001120.008190092168700
2016-02-011148.001148.001125.001134.00127000143945100
2016-01-291092.001125.001087.001124.00131200145036700
2016-01-281080.001096.001063.001080.00139500150597500
2016-01-271061.001085.001059.001083.0094800101652800
2016-01-261060.001071.001036.001040.00155100162790400
2016-01-251073.001078.001041.001075.00124600132686300
2016-01-221022.001060.001018.001058.00116200120780100
2016-01-211012.001044.001004.001004.00130600134232900
2016-01-201055.001056.001020.001020.00220200227984300
2016-01-191071.001092.001054.001063.00146200156578400
2016-01-181046.001083.001029.001069.00296700312898500
2016-01-151088.001088.001046.001050.00231300245277600
2016-01-141127.001128.001053.001063.00328600354489200
2016-01-131200.001227.001124.001134.00378700436366300
2016-01-121265.001285.001212.001216.00166900207300700
2016-01-081336.001336.001287.001288.0094800123807900
2016-01-071350.001360.001332.001337.005180069515000
2016-01-061366.001374.001346.001353.004280058045000
2016-01-051370.001378.001358.001366.003890053217000
2016-01-041390.001396.001371.001371.004760065706400
2015-12-301385.001401.001381.001401.004420061663600
2015-12-291385.001385.001368.001383.005170071409900
2015-12-281361.001383.001355.001381.004880066959300
2015-12-251383.001385.001356.001361.003750051420300
2015-12-241400.001404.001378.001378.004270059189600
2015-12-221393.001400.001388.001396.002550035605400
2015-12-211403.001409.001385.001393.007130099496200
2015-12-181428.001436.001401.001401.0083100117908200
2015-12-171428.001434.001414.001429.0095900136711200
2015-12-161429.001430.001395.001403.0098400138093500
2015-12-151423.001437.001412.001415.00113300161430500
2015-12-141420.001431.001409.001423.00105200149527600
2015-12-111400.001437.001400.001432.00113800161430400
2015-12-101442.001442.001418.001419.0098300140242100
2015-12-091425.001442.001411.001442.0086300123316700
2015-12-081437.001447.001429.001431.0089400128303200
2015-12-071432.001448.001432.001443.0071100102653200
2015-12-041439.001439.001414.001424.0094000133796600
2015-12-031436.001444.001435.001444.006090087680700
2015-12-021430.001439.001421.001436.0084500121090000
2015-12-011400.001435.001400.001435.0099700141864100
2015-11-301381.001399.001381.001399.004820067200300
2015-11-271404.001407.001377.001380.0094700131140400
2015-11-261401.001416.001398.001406.006870096650900

   ※ 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