[4814 HCスタンダード] ネクストウェア 日足 時系列データ

[4814 HCスタンダード] ネクストウェア (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-10-089490.009490.009490.009490.0019490
2010-10-079440.009440.009440.009440.0019440
2010-10-069410.009410.009410.009410.00218820
2010-10-0510000.0010000.009410.009410.0028278230
2010-10-049900.009900.009900.009900.0028277200
2010-10-019600.009600.009600.009600.0019600
2010-09-309500.009570.009450.009450.00547630
2010-09-299310.009550.009310.009520.0014131270
2010-09-2800
2010-09-279700.009700.009400.009400.0082794500
2010-09-249470.009520.009350.009350.0033311570
2010-09-229490.009490.009400.009490.00985030
2010-09-219350.009350.009350.009350.0019350
2010-09-179310.009310.009200.009200.001092810
2010-09-1600
2010-09-159440.009440.009420.009420.0063594680
2010-09-149620.009620.009400.009460.0032303680
2010-09-139410.009550.009400.009550.00547310
2010-09-1000
2010-09-099200.009200.009160.009200.0026239100
2010-09-089300.009300.009010.009200.0020184270
2010-09-079380.009480.009300.009370.0022206430
2010-09-069680.009680.009680.009680.0024232320
2010-09-039350.009580.009350.009540.0011103460
2010-09-029450.009450.009350.009350.0037348450
2010-09-019430.009430.009300.009300.0020187690
2010-08-319380.009380.009370.009370.00218750
2010-08-309370.009410.009350.009360.0023215360
2010-08-279360.009370.009310.009340.0050467550
2010-08-2600
2010-08-259490.009790.009490.009790.0080762200
2010-08-249700.009700.009310.009360.0076723030
2010-08-239840.009840.009640.009640.00658690
2010-08-209670.009830.009670.009830.0012117640
2010-08-199370.009520.009370.009520.00328260
2010-08-189330.009430.009330.009410.0036336160
2010-08-179800.009800.009630.009630.0011107370
2010-08-1610380.0010380.0010380.0010380.0052539760
2010-08-139630.009630.009420.009630.00767050
2010-08-129710.009710.009380.009400.0032302520
2010-08-119860.009860.009630.009700.0013127140
2010-08-109860.009860.009860.009860.00329580
2010-08-099860.009860.009850.009850.00329560
2010-08-069840.009840.009840.009840.00988560
2010-08-059840.009840.009840.009840.0024236160
2010-08-049840.009840.009550.009840.0012115180
2010-08-039860.009930.009860.009890.0031306070
2010-08-029510.009560.009510.009560.00657160
2010-07-309770.009770.009500.009500.0017162040
2010-07-299800.009800.009770.009800.0014137170
2010-07-289550.009790.009550.009770.00438660
2010-07-279700.009700.009700.009700.0019700
2010-07-269930.009930.009850.009850.0076753960
2010-07-239760.009780.009720.009780.0015146440
2010-07-229770.009770.009630.009630.00877690
2010-07-219850.009850.009550.009620.0013125120
2010-07-209730.009730.009540.009700.0011105670
2010-07-169690.009790.009690.009790.00439050
2010-07-159660.009790.009660.009670.0076734480
2010-07-1410000.0010240.009660.0010100.0076757290
2010-07-139940.009990.009910.009930.001099370
2010-07-129830.009970.009830.009930.0013128130
2010-07-099980.0010270.009980.0010270.0023231400
2010-07-089710.009890.009710.009830.0033324470
2010-07-0700
2010-07-069790.009790.009610.009610.00767840
2010-07-059660.009660.009660.009660.0025241500
2010-07-029350.009400.009220.009400.0032299200
2010-07-019310.009360.009310.009360.00437340
2010-06-309450.009460.009010.009010.0073674710
2010-06-299410.009450.009410.009450.0039367110
2010-06-289710.009860.009710.009860.0034330740
2010-06-2510430.0010430.009830.0010290.0082849880
2010-06-249920.0010220.009920.0010220.0030300530
2010-06-239890.009900.009830.009860.0023227330
2010-06-229920.009930.009880.009880.0013128660
2010-06-219620.009800.009620.009800.00877270
2010-06-189730.009730.009550.009580.0025242610
2010-06-179750.009900.009750.009800.0023224500
2010-06-169950.0010050.009870.0010050.0026258620
2010-06-1510240.0010800.0010240.0010240.001081118800
2010-06-1410340.0010350.0010220.0010350.0067691000
2010-06-1110330.0010330.0010200.0010200.0010102230
2010-06-1010100.0010100.0010100.0010100.00550500
2010-06-0910010.0010010.009980.009980.00770000
2010-06-0810200.0010200.009900.009900.00220100
2010-06-0710280.0010370.0010200.0010350.0041422580
2010-06-0410100.0010100.009850.0010000.0014139450
2010-06-039800.0010100.009800.0010100.0013128000
2010-06-0210100.0010100.009800.009800.0031312500
2010-06-019760.009830.009700.009830.0047459560
2010-05-319710.009900.009710.009900.00768520
2010-05-289700.0010000.009600.009600.0034331220
2010-05-2710000.0010000.0010000.0010000.00110000
2010-05-2610100.0010100.0010000.0010000.00770300
2010-05-2511000.0011000.0010000.0010490.001031122460
2010-05-249810.0010090.009810.0010090.0040398940
2010-05-219900.0010000.009700.0010000.0017167390
2010-05-2010060.0010160.0010060.0010160.00440430
2010-05-199850.009850.009760.009760.00549160
2010-05-189830.009830.009740.009740.0012117420
2010-05-1710740.0010740.009750.009750.001501569260
2010-05-1410190.0010760.0010190.0010660.001261308030
2010-05-1310900.0011090.0010900.0011090.002402637050
2010-05-129290.009680.009290.009590.0020190600
2010-05-119780.009780.009200.009260.0087822110
2010-05-109950.009950.009250.009900.0056535330
2010-05-0710800.0010800.009710.009950.0069718760
2010-05-0610690.0010700.0010500.0010500.001051118080
2010-04-3010410.0010800.0010410.0010600.0030318470
2010-04-2810120.0010400.0010120.0010350.0019194170
2010-04-2710600.0010600.0010600.0010600.00884800
2010-04-2610450.0011100.0010150.0010490.001041101320
2010-04-2310470.0010470.009780.0010460.0044447340
2010-04-2210900.0011000.009550.0010450.001741723410
2010-04-2110560.0010650.0010550.0010640.0032338440
2010-04-2010650.0010800.0010350.0010600.0043456920
2010-04-1910510.0011000.0010510.0010590.0041439610
2010-04-1610700.0010700.0010410.0010500.0026273830
2010-04-1511000.0011000.0010400.0010400.001241350560
2010-04-1410850.0010850.0010720.0010760.0050540260
2010-04-1310400.0010600.0010060.0010600.0071727670
2010-04-1210250.0010700.0010010.0010540.0042431290
2010-04-099910.0010400.009910.0010110.0054544060
2010-04-089880.009990.009880.009970.00659770
2010-04-0710260.0010390.009810.009820.0055546690
2010-04-0610100.0010340.0010100.0010340.0026266790
2010-04-059770.009830.009500.009800.0058563220
2010-04-029590.009730.009540.009730.0081776490
2010-04-019800.009800.009500.009660.0036345790
2010-03-319500.0010000.009500.009950.0054523430
2010-03-309850.0010000.009300.009500.0035337850
2010-03-2910020.0010180.009800.009800.00769670
2010-03-2610270.0010270.009700.009700.0025252060
2010-03-2510820.0010820.0010130.0010210.001021096260
2010-03-2411040.0011040.0010250.0010780.001001054740
2010-03-2310490.0011400.0010320.0011210.002272494300
2010-03-1911700.0011700.0010100.0010310.004434889920
2010-03-1810350.0011400.0010350.0011400.004535089040
2010-03-1710200.0010200.009900.009900.0019193500
2010-03-169320.0010000.009320.0010000.001041038640
2010-03-159680.009830.009310.009310.001291250150
2010-03-129210.009380.009210.009370.0025231960
2010-03-119110.009150.009110.009150.004123769720
2010-03-108900.009050.008900.009050.00653850
2010-03-098850.008850.008850.008850.001197350
2010-03-0800
2010-03-059380.009380.008780.008930.0036334360
2010-03-048700.008700.008700.008700.001087000
2010-03-038850.008850.008700.008700.00544100
2010-03-029000.009000.009000.009000.0028252000
2010-03-018830.008900.008800.008820.00761950
2010-02-2600
2010-02-258990.008990.008980.008980.00105943810
2010-02-248530.008780.008530.008780.0017145430
2010-02-238650.008700.008570.008570.0021181930
2010-02-228750.008750.008530.008600.0033285550
2010-02-198700.008700.008700.008700.0018700
2010-02-188740.008740.008740.008740.00326220
2010-02-178690.008690.008690.008690.00217380
2010-02-1600
2010-02-158590.008730.008500.008690.001591367340
2010-02-128860.008980.008820.008950.0029258650
2010-02-108790.008800.008650.008800.0025217630
2010-02-098450.008720.008410.008720.0074625410
2010-02-088700.008720.008700.008720.0012104420
2010-02-058880.008880.008550.008700.0034300720
2010-02-048710.008970.008710.008970.0045393730
2010-02-0300
2010-02-029190.009190.009190.009190.0028257320
2010-02-0100
2010-01-298790.008890.008590.008890.00869780
2010-01-288700.008800.008700.008800.00434990
2010-01-2700
2010-01-268790.008900.008630.008780.0035307510
2010-01-258980.008980.008620.008700.001711510760
2010-01-228800.009060.008760.009060.0023202880
2010-01-218880.009150.008880.008920.0033295210
2010-01-209090.009330.008800.009150.0086772840
2010-01-198810.008810.008810.008810.00435240
2010-01-188700.008810.008700.008810.0044382910
2010-01-159990.009990.008970.009090.001191182770
2010-01-149050.009210.008890.008940.0075671540
2010-01-138860.008900.008860.008900.0017151220
2010-01-128590.008590.008560.008560.0014120230
2010-01-088580.008590.008460.008590.00325630
2010-01-078650.008690.008530.008600.0028241170
2010-01-069000.009000.008340.008730.0055474200
2010-01-058890.009950.008890.009500.001121003610
2010-01-048300.008500.008300.008500.001083300
2009-12-308350.008360.008350.008360.00541770
2009-12-298300.008300.008300.008300.00541500
2009-12-288300.008300.008300.008300.0018300
2009-12-258750.008750.008500.008500.00109953000
2009-12-248010.008100.007920.008010.0034273080
2009-12-228010.008010.008000.008000.0044352070
2009-12-218070.008200.008000.008000.0053427690
2009-12-188050.008050.008010.008050.0052418520
2009-12-178500.008500.008150.008150.0064525750
2009-12-168220.008500.008220.008500.00650010
2009-12-158500.008500.008500.008500.001361156000
2009-12-148350.008500.008350.008500.0028236180
2009-12-118690.008690.008100.008200.004083439550
2009-12-108500.008500.008400.008450.0079670250
2009-12-098600.008600.008400.008500.00109928500
2009-12-088500.008500.008200.008230.0038315310
2009-12-078500.008500.008410.008500.0055467240
2009-12-048400.008500.008330.008490.0058489620
2009-12-038300.008500.008300.008500.0012100300
2009-12-028800.008800.008300.008300.0030262500
2009-12-018200.008700.008200.008500.0015125000
2009-11-308030.008040.008030.008040.00324100
2009-11-278000.008000.008000.008000.00324000
2009-11-267960.008000.007960.008000.00755920
2009-11-258340.008340.008140.008140.00118983920
2009-11-248320.008350.008300.008350.0032266360
2009-11-208700.008700.008260.008260.0030250360
2009-11-198260.008300.008260.008300.0023190020
2009-11-188850.008850.008500.008760.00543460
2009-11-178800.008800.008410.008750.0064554500
2009-11-169090.009090.009000.009090.001261145250
2009-11-139000.009050.009000.009050.0029261450
2009-11-128900.008930.008900.008900.0053471820
2009-11-118900.008900.008900.008900.0034302600
2009-11-108990.009000.008990.009000.00980980
2009-11-098910.009000.008900.009000.0044391950
2009-11-068900.008900.008900.008900.0018900
2009-11-059010.009010.009000.009000.0046414330
2009-11-049100.009100.008900.009010.0056505620
2009-11-028910.009100.008910.009000.0046411470
2009-10-309300.009310.009300.009300.0022204620
2009-10-299310.009310.009310.009310.00327930
2009-10-289300.009310.009300.009300.0018167410
2009-10-279600.009600.009600.009600.00219200
2009-10-269790.009790.009400.009400.001281243350
2009-10-239700.009900.009700.009900.0041402680
2009-10-229540.009560.009540.009560.00985920
2009-10-219650.009650.009540.009540.0029278580
2009-10-209900.009900.009600.009600.0030288650
2009-10-199610.009700.009580.009580.0023221420
2009-10-169700.009700.009500.009500.00876220
2009-10-159850.0010240.009700.0010000.001171156740
2009-10-149950.0010020.009850.009850.0055546860
2009-10-139850.0010000.009850.0010000.0071702550
2009-10-099850.009850.009850.009850.0019850
2009-10-089600.009600.009550.009550.00986320
2009-10-079610.009700.009600.009620.001096630
2009-10-069600.009610.009600.009600.0012115220
2009-10-059790.009800.009520.009520.0048469000
2009-10-029740.009800.009550.009800.0045435700

   ※ 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。 

Twitter