[4675 JQ] エヌエス環境 日足 時系列データ

[4675 JQ] エヌエス環境 (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-01-26531.00551.00531.00551.00300161300
2010-01-25540.00540.00530.00540.0034001834000
2010-01-22553.00570.00541.00570.0022001208200
2010-01-21550.00570.00511.00570.001400770300
2010-01-20566.00566.00560.00560.001100622000
2010-01-1900
2010-01-18582.00582.00582.00582.0010058200
2010-01-15575.00582.00575.00582.00300173900
2010-01-1400
2010-01-13582.00583.00582.00582.00600349400
2010-01-12582.00582.00582.00582.001000582000
2010-01-08592.00592.00592.00592.0010059200
2010-01-07572.00582.00572.00582.00800462600
2010-01-0600
2010-01-05602.00611.00601.00601.001300784500
2010-01-04611.00611.00602.00602.00500304600
2009-12-30611.00611.00601.00611.001400853400
2009-12-29601.00601.00601.00601.00400240400
2009-12-28590.00600.00590.00600.00500296000
2009-12-25611.00611.00599.00600.0034002069500
2009-12-24601.00601.00601.00601.00200120200
2009-12-22591.00600.00591.00600.0057003369600
2009-12-21604.00604.00591.00591.00300179900
2009-12-18612.00614.00612.00614.00500306400
2009-12-17607.00610.00607.00610.00300182700
2009-12-1600
2009-12-15618.00618.00618.00618.00600370800
2009-12-14610.00620.00610.00619.001300803400
2009-12-11596.00600.00596.00600.001000598200
2009-12-1000
2009-12-09596.00599.00596.00599.00400238900
2009-12-08555.00555.00555.00555.0010055500
2009-12-07565.00565.00565.00565.0010056500
2009-12-04575.00600.00575.00599.0034002006400
2009-12-0300
2009-12-02576.00576.00576.00576.0010057600
2009-12-01576.00576.00576.00576.00900518400
2009-11-30560.00560.00560.00560.00900504000
2009-11-27530.00580.00530.00540.0025001358800
2009-11-2600
2009-11-25545.00560.00530.00560.0033001785000
2009-11-24558.00558.00530.00530.0044002373800
2009-11-2000
2009-11-19538.00538.00538.00538.00700376600
2009-11-18545.00545.00545.00545.00400218000
2009-11-1700
2009-11-1600
2009-11-13583.00583.00583.00583.0010058300
2009-11-1200
2009-11-11550.00566.00550.00566.001100606600
2009-11-1000
2009-11-0900
2009-11-06560.00580.00560.00580.00200114000
2009-11-0500
2009-11-04558.00558.00530.00530.00300162900
2009-11-02558.00558.00558.00558.0010055800
2009-10-30576.00576.00576.00576.001000576000
2009-10-29567.00567.00567.00567.00300170100
2009-10-28558.00577.00558.00577.00400227000
2009-10-27558.00558.00558.00558.001000558000
2009-10-2600
2009-10-23597.00597.00597.00597.0022001313400
2009-10-22565.00580.00565.00580.00800461000
2009-10-21561.00561.00561.00561.00200112200
2009-10-20579.00579.00561.00561.00200114000
2009-10-1900
2009-10-16589.00589.00589.00589.0010058900
2009-10-1500
2009-10-1400
2009-10-13547.00547.00547.00547.00300164100
2009-10-0900
2009-10-0800
2009-10-07541.00541.00541.00541.00300162300
2009-10-0600
2009-10-05540.00540.00540.00540.00400216000
2009-10-02540.00540.00540.00540.0010054000
2009-10-01565.00565.00565.00565.001100621500
2009-09-30546.00549.00546.00549.00700382800
2009-09-29543.00543.00543.00543.00700380100
2009-09-28538.00547.00538.00547.001200650900
2009-09-25535.00535.00535.00535.00700374500
2009-09-24546.00550.00546.00550.0023001264200
2009-09-18566.00566.00546.00546.0054002994400
2009-09-1700
2009-09-16547.00547.00547.00547.00500273500
2009-09-15547.00547.00547.00547.00300164100
2009-09-14532.00532.00532.00532.00400212800
2009-09-1100
2009-09-10530.00542.00530.00542.00800430000
2009-09-09540.00540.00540.00540.001000540000
2009-09-0800
2009-09-07540.00540.00540.00540.00500270000
2009-09-04533.00533.00533.00533.00300159900
2009-09-0300
2009-09-0200
2009-09-01573.00573.00553.00553.001400794200
2009-08-31557.00557.00557.00557.0010055700
2009-08-28567.00567.00567.00567.0010056700
2009-08-27548.00548.00548.00548.0010054800
2009-08-26540.00555.00540.00555.00500271500
2009-08-25578.00578.00578.00578.0023001329400
2009-08-24578.00578.00575.00575.00300173100
2009-08-21569.00570.00569.00570.00300170800
2009-08-2000
2009-08-19574.00575.00574.00575.00400229700
2009-08-1800
2009-08-17560.00560.00560.00560.00200112000
2009-08-14552.00552.00552.00552.00200110400
2009-08-1300
2009-08-1200
2009-08-11560.00560.00560.00560.00500280000
2009-08-10567.00567.00567.00567.00500283500
2009-08-0700
2009-08-0600
2009-08-0500
2009-08-0400
2009-08-0300
2009-07-31580.00580.00580.00580.001000580000
2009-07-3000
2009-07-29560.00566.00560.00566.00200112600
2009-07-28561.00561.00561.00561.001000561000
2009-07-2700
2009-07-24587.00587.00587.00587.0023001350100
2009-07-23559.00570.00559.00570.00300168800
2009-07-22567.00567.00565.00565.001000565400
2009-07-21567.00580.00567.00580.00600342800
2009-07-1700
2009-07-1600
2009-07-1500
2009-07-1400
2009-07-13565.00565.00565.00565.00500282500
2009-07-10564.00565.00564.00565.001000564600
2009-07-09565.00567.00565.00567.00700395900
2009-07-08567.00567.00567.00567.00300170100
2009-07-07567.00567.00567.00567.00200113400
2009-07-06565.00567.00565.00567.00300169900
2009-07-03561.00581.00561.00581.001200677200
2009-07-02600.00600.00560.00581.001500849200
2009-07-01613.00613.00613.00613.0054003310200
2009-06-30576.00596.00568.00596.001100642900
2009-06-29596.00596.00596.00596.00300178800
2009-06-26545.00545.00545.00545.00500272500
2009-06-25540.00549.00540.00540.0050002701800
2009-06-24545.00565.00545.00545.0024001315900
2009-06-23544.00545.00544.00545.00400217800
2009-06-22549.00549.00545.00545.001100600300
2009-06-19547.00549.00547.00549.00900493500
2009-06-18546.00546.00546.00546.00300163800
2009-06-17533.00534.00533.00534.00800426500
2009-06-1600
2009-06-15550.00550.00550.00550.00200110000
2009-06-12526.00545.00526.00545.0020001055600
2009-06-11527.00527.00526.00526.00600315700
2009-06-1000
2009-06-09533.00533.00526.00526.001700899600
2009-06-0800
2009-06-05539.00540.00526.00526.0023001217800
2009-06-04533.00533.00520.00533.0020001057100
2009-06-0300
2009-06-02547.00547.00532.00532.00800428000
2009-06-01554.00554.00534.00534.001400769600
2009-05-29541.00541.00541.00541.0010054100
2009-05-2800
2009-05-27545.00545.00541.00541.00300163100
2009-05-26548.00548.00548.00548.00200109600
2009-05-25554.00554.00554.00554.0026001440400
2009-05-22555.00555.00540.00555.00700381300
2009-05-21540.00540.00540.00540.00500270000
2009-05-20540.00542.00540.00542.00500270800
2009-05-1900
2009-05-1800
2009-05-1500
2009-05-1400
2009-05-13535.00535.00530.00530.00400213000
2009-05-1200
2009-05-11547.00547.00547.00547.0010054700
2009-05-08530.00540.00520.00540.00500265000
2009-05-07566.00566.00566.00566.0010056600
2009-05-01566.00566.00566.00566.001100622600
2009-04-30562.00562.00562.00562.0010056200
2009-04-2800
2009-04-27562.00562.00562.00562.001000562000
2009-04-24561.00561.00561.00561.0025001402500
2009-04-23550.00551.00550.00551.00600330300
2009-04-22540.00550.00540.00550.001700931900
2009-04-21540.00540.00540.00540.00300162000
2009-04-20540.00540.00540.00540.00300162000
2009-04-17550.00551.00550.00550.001000550200
2009-04-16542.00543.00542.00543.00700379900
2009-04-1500
2009-04-1400
2009-04-1300
2009-04-1000
2009-04-09562.00562.00562.00562.00200112400
2009-04-0800
2009-04-0700
2009-04-0600
2009-04-03548.00598.00548.00598.00200114600
2009-04-0200
2009-04-01600.00600.00600.00600.001000600000
2009-03-31591.00591.00591.00591.0010059100
2009-03-3000
2009-03-2700
2009-03-2600
2009-03-25598.00598.00598.00598.0022001315600
2009-03-24582.00587.00582.00587.001000582600
2009-03-23565.00565.00565.00565.00300169500
2009-03-19565.00565.00565.00565.0010056500
2009-03-18565.00565.00565.00565.00300169500
2009-03-17565.00565.00565.00565.00500282500
2009-03-16600.00600.00600.00600.00200120000
2009-03-1300
2009-03-1200
2009-03-1100
2009-03-1000
2009-03-0900
2009-03-0600
2009-03-05578.00578.00578.00578.0010057800
2009-03-0400
2009-03-0300
2009-03-0200
2009-02-27609.00610.00609.00610.001000609100
2009-02-26599.00599.00599.00599.0010059900
2009-02-25599.00599.00599.00599.0024001437600
2009-02-24575.00617.00575.00617.0024001397700
2009-02-23595.00595.00575.00575.00400232000
2009-02-20611.00611.00611.00611.0010061100
2009-02-19610.00610.00610.00610.0010061000
2009-02-1800
2009-02-1700
2009-02-1600
2009-02-1300
2009-02-1200
2009-02-1000
2009-02-0900
2009-02-0600
2009-02-0500
2009-02-0400
2009-02-0300
2009-02-0200
2009-01-30640.00640.00640.00640.00900576000
2009-01-2900
2009-01-2800
2009-01-27668.00668.00668.00668.00600400800
2009-01-26651.00653.00651.00653.001000651800
2009-01-23633.00633.00633.00633.0017001076100
2009-01-22581.00615.00581.00615.00500298800
2009-01-21555.00558.00555.00558.00400222400
2009-01-2000
2009-01-1900

   ※ 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