[4740 東証マザーズ] ニューディール 日足 時系列データ

[4740 東証マザーズ] ニューディール (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2009-03-2700
2009-03-261.001.001.001.001570015700
2009-03-251.001.001.001.00207800207800
2009-03-241.001.001.001.001010010100
2009-03-231.001.001.001.003290032900
2009-03-1900
2009-03-181.001.001.001.00141300141300
2009-03-171.001.001.001.001690016900
2009-03-161.001.001.001.001170011700
2009-03-131.001.001.001.001640016400
2009-03-121.001.001.001.001050010500
2009-03-111.001.001.001.001090010900
2009-03-101.001.001.001.0071007100
2009-03-0900
2009-03-061.001.001.001.001830018300
2009-03-0500
2009-03-0400
2009-03-031.001.001.001.004200042000
2009-03-021.001.001.001.006780067800
2009-02-271.001.001.001.001800018000
2009-02-261.001.001.001.001090010900
2009-02-2500
2009-02-241.001.001.001.0054005400
2009-02-231.001.001.001.00144000144000
2009-02-201.001.001.001.00283200283200
2009-02-191.001.001.001.00248800248800
2009-02-181.001.001.001.006140061400
2009-02-171.001.001.001.00171400171400
2009-02-161.001.001.001.00577400577400
2009-02-131.001.001.001.0015068001506800
2009-02-121.001.001.001.00125800125800
2009-02-101.001.001.001.00174100174100
2009-02-091.001.001.001.00919000919000
2009-02-061.001.001.001.00102500102500
2009-02-051.001.001.001.00449700449700
2009-02-041.001.001.001.0016268001626800
2009-02-031.002.001.001.0061288006133800
2009-02-021.002.001.001.001534070015340800
2009-01-301.002.001.001.001048080010482700
2009-01-291.002.001.001.002749970027500200
2009-01-281.002.001.001.0013701001375200
2009-01-271.002.001.001.0021881002236000
2009-01-261.002.001.001.0016362001762600
2009-01-231.002.001.001.0022157002217800
2009-01-221.002.001.001.0022634002263500
2009-01-211.002.001.001.0032233003235300
2009-01-202.002.001.001.0019458002444700
2009-01-191.002.001.001.0028059002825300
2009-01-161.002.001.001.0038570003908400
2009-01-151.002.001.001.0039671004016200
2009-01-141.002.001.002.00852000900100
2009-01-131.002.001.001.0017318001823800
2009-01-091.002.001.001.0013513001383900
2009-01-082.002.001.001.0010882001550400
2009-01-071.002.001.001.0014935001573300
2009-01-062.002.001.001.0016144002278600
2009-01-051.002.001.001.0015066001795800
2008-12-301.002.001.001.00602900685200
2008-12-291.002.001.001.0012443001539300
2008-12-261.002.001.001.0020953003313400
2008-12-251.002.001.001.0023253002412000
2008-12-241.002.001.001.001485700015097500
2008-12-221.002.001.001.002631720026349800
2008-12-191.002.001.001.003199600032233500
2008-12-181.002.001.001.0027715002862100
2008-12-171.002.001.001.0058448005952700
2008-12-162.002.001.001.0076858008781800
2008-12-151.002.001.002.0023440003500300
2008-12-121.002.001.001.0032302003486300
2008-12-111.002.001.001.001134050013164400
2008-12-101.002.001.001.0033547003477900
2008-12-092.002.001.002.00293000497100
2008-12-082.002.001.002.008481001634200
2008-12-052.002.001.002.006326001252900
2008-12-042.002.001.002.007075001401200
2008-12-032.002.001.002.0014248002766400
2008-12-022.002.001.001.00397200748300
2008-12-011.002.001.002.0010709001633900
2008-11-282.002.001.002.0014301002857700
2008-11-272.002.001.002.0024005004796100
2008-11-262.003.001.002.001111410022210600
2008-11-252.003.002.002.0042020008499800
2008-11-212.003.002.002.0018541003745200
2008-11-202.003.002.002.0027196005570900
2008-11-192.003.002.002.007207001456800
2008-11-182.003.002.003.0016935003516200
2008-11-172.003.002.002.0015224003170600
2008-11-142.003.002.002.007045001640500
2008-11-132.003.002.002.005949001218500
2008-11-123.003.002.002.006285001555400
2008-11-112.003.002.002.0011206002606500
2008-11-103.003.002.002.007543002078800
2008-11-073.003.002.002.0031511009130000
2008-11-062.003.002.002.0042573008545100
2008-11-052.003.002.003.009067002207000
2008-11-043.003.002.003.0010272002610900
2008-10-312.003.002.003.0011956002653500
2008-10-303.004.002.003.002989270061839000
2008-10-293.004.002.003.0018543005560800
2008-10-283.003.002.003.0031590009312900
2008-10-273.003.002.003.0022477006708300
2008-10-243.003.002.003.0010451003012600
2008-10-233.003.002.003.0019829005932600
2008-10-223.004.002.003.0030047008981100
2008-10-213.004.003.003.0019494005921800
2008-10-203.004.003.003.0015846004873900
2008-10-173.004.003.004.00408520012466200
2008-10-163.004.002.003.00724340021608000
2008-10-154.004.003.004.0014651004635200
2008-10-143.004.003.003.0024763007564300
2008-10-103.004.002.003.00535020015867600
2008-10-093.004.002.004.00372700011261400
2008-10-083.004.002.003.00539390016119200
2008-10-073.004.002.004.00572450017340600
2008-10-063.004.002.004.00683470021933000
2008-10-033.003.002.003.00385960011160600
2008-10-023.004.002.003.001366210040914700
2008-10-013.004.003.003.0012246003879900
2008-09-303.004.002.004.00695900021342000
2008-09-294.004.002.004.0036218500122624600
2008-09-265.005.004.005.008685004307000
2008-09-255.006.005.005.00201140010057300
2008-09-245.006.004.005.0011710005900300
2008-09-225.006.004.006.00231330011622900
2008-09-195.006.004.005.00205000010244900
2008-09-185.006.004.005.0020708009888100
2008-09-175.006.004.005.00224040011210600
2008-09-165.006.004.005.0018839009378400
2008-09-125.006.004.006.00245660012241800
2008-09-115.006.004.005.00301020014899000
2008-09-105.006.004.005.00224060011191900
2008-09-095.006.005.005.00266480013349500
2008-09-085.006.005.006.00267910013606700
2008-09-055.006.004.005.00378330018856900
2008-09-045.006.004.005.00303970015158800
2008-09-036.006.005.006.006126003209200
2008-09-025.006.005.006.0011203005979800
2008-09-015.005.004.005.0016838008401500
2008-08-295.006.005.005.001160090059223600
2008-08-285.005.004.005.00262350012996600
2008-08-275.005.004.005.006745003302100
2008-08-265.005.004.004.0018643008823600
2008-08-255.005.004.005.009818004809600
2008-08-225.005.004.005.008062003848100
2008-08-214.005.004.005.006247002850600
2008-08-204.005.004.005.009704004346200
2008-08-194.005.004.004.005914002505300
2008-08-184.005.004.004.0021979009658400
2008-08-154.005.004.004.0021500008976200
2008-08-144.005.004.005.0014682006019800
2008-08-135.005.004.005.0010529005050200
2008-08-124.005.004.005.006275002722500
2008-08-115.005.004.005.008821004050100
2008-08-084.005.004.004.008560003713600
2008-08-075.005.004.005.004593002129000
2008-08-064.005.004.005.003817001692100
2008-08-055.005.004.005.005074002431400
2008-08-045.005.004.005.0020809009873500
2008-08-015.006.005.005.00229300011470000
2008-07-315.006.005.005.00209610010511600
2008-07-305.006.004.005.00675110034103100
2008-07-295.006.005.005.0019377009742500
2008-07-285.006.005.005.00406980020522600
2008-07-255.006.005.005.0015821007948300
2008-07-245.006.005.005.00230750011995000
2008-07-235.006.005.006.00220910011179500
2008-07-226.006.005.006.00288590015912300
2008-07-186.006.005.005.00258130013397500
2008-07-175.006.005.006.00215880011633800
2008-07-166.006.005.005.0018495009954200
2008-07-156.006.005.006.00277310015067900
2008-07-146.007.005.005.0020242000122527900
2008-07-117.007.006.007.00298850020682000
2008-07-107.007.006.006.0013215008535800
2008-07-097.007.006.006.0011187007397300
2008-07-086.007.006.006.00561810033852100
2008-07-077.007.006.007.00304380020921000
2008-07-047.007.006.007.00345810021696000
2008-07-036.007.006.006.0013515008889100
2008-07-027.007.006.007.00216610014677100
2008-07-017.008.006.006.0022225700156253700
2008-06-306.007.006.007.00297260020247300
2008-06-276.007.006.006.00217860014225000
2008-06-267.007.006.006.009043005812500
2008-06-256.007.006.007.008613005272400
2008-06-246.007.006.006.00206400012397600
2008-06-236.007.006.006.0014326008798600
2008-06-206.007.006.006.0011713007295500
2008-06-196.007.006.006.0015050009080200
2008-06-186.007.005.006.00296840017953200
2008-06-176.007.005.006.00407790024542800
2008-06-166.007.006.006.0011327006857900
2008-06-136.007.006.006.008277004983300
2008-06-126.007.006.006.00175330010710900
2008-06-116.007.006.006.00198450011948000
2008-06-107.007.006.006.00310710019785400
2008-06-096.007.006.007.007464004512900
2008-06-066.007.006.006.00175810010716200
2008-06-056.007.006.006.00286630017268000
2008-06-046.007.006.006.0010264006242700
2008-06-036.007.005.006.001051260063173300
2008-06-026.007.006.006.00263380016052600
2008-05-306.007.006.006.00167200010732200
2008-05-296.007.006.006.00414510024975600
2008-05-286.007.006.006.0015516009664500
2008-05-276.007.006.007.0011404007424000
2008-05-267.007.006.006.0013718009111000
2008-05-237.007.006.007.009557006339900
2008-05-226.007.006.007.0011707007754500
2008-05-217.007.006.006.00154560010174700
2008-05-207.007.006.006.0010865006991400
2008-05-196.007.006.006.0012215007612700
2008-05-166.007.006.006.0011920007653100
2008-05-157.007.006.006.0011901007734500
2008-05-147.007.006.006.009458006206200
2008-05-136.007.006.006.0012533007818000
2008-05-126.007.006.006.0014619009229200
2008-05-097.007.006.006.00214060013428800
2008-05-086.007.006.006.0011725007426000
2008-05-077.007.006.006.0013764008905900
2008-05-026.007.006.006.00883900053957400
2008-05-017.007.006.006.00374200023617600
2008-04-307.008.006.007.00471170032805300
2008-04-287.008.006.007.00562500038360500
2008-04-258.008.007.007.00357040025457800
2008-04-247.008.006.007.00257600018067100
2008-04-237.008.006.006.00658950045883100
2008-04-228.008.007.007.00786920056731700
2008-04-217.009.006.008.0017715700134228900
2008-04-187.007.006.007.0010964007042600
2008-04-176.007.006.006.0013060008540400
2008-04-167.007.006.006.007780005045000
2008-04-156.007.006.006.009706006051000
2008-04-146.007.006.006.00360480021766200
2008-04-117.007.006.006.00185620011631800
2008-04-106.007.006.007.0012008007747400
2008-04-096.007.006.006.00344870022078000
2008-04-087.007.006.006.00191680012556500
2008-04-077.007.006.007.00171810011031000
2008-04-047.007.006.007.00262430017808900
2008-04-037.007.006.006.00207940014272600
2008-04-027.007.006.007.00473140032483600
2008-04-017.008.006.007.00993560069342500
2008-03-318.009.006.007.0020061400142815600
2008-03-288.009.007.008.001014700081124500
2008-03-278.009.008.009.00150530012541700
2008-03-269.009.008.008.00234690019495200
2008-03-259.0010.008.009.00445380038558000
2008-03-248.0011.008.009.0023242200214193900
2008-03-219.009.008.008.00166350013803800

   ※ 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