[4814 JQスタンダード] ネクストウェア 日足 時系列データ

[4814 JQ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 
2016-12-08202.00202.00199.00199.00498009957300
2016-12-07201.00202.00199.00202.00485009703100
2016-12-06201.00203.00200.00201.00378007597700
2016-12-05198.00206.00198.00201.0011520023198400
2016-12-02199.00201.00196.00198.0017120033753400
2016-12-01202.00202.00197.00199.0012080024107000
2016-11-30202.00202.00200.00200.00329006612400
2016-11-29203.00203.00200.00200.00212004266300
2016-11-28202.00204.00200.00203.005840011791600
2016-11-25204.00205.00200.00201.0010380020969800
2016-11-24201.00207.00201.00204.0027220055611300
2016-11-22201.00202.00198.00200.0013490026925600
2016-11-21198.00203.00198.00199.009720019475700
2016-11-18200.00203.00197.00197.0016560033105000
2016-11-17196.00199.00194.00197.008950017617100
2016-11-16196.00204.00194.00196.0032530064389000
2016-11-15195.00195.00192.00194.00471009144600
2016-11-14186.00197.00185.00195.0012630024257000
2016-11-11191.00193.00187.00188.009100017263500
2016-11-10183.00192.00180.00188.0011900021989100
2016-11-09185.00185.00165.00176.0029760051907600
2016-11-08189.00190.00184.00184.00516009592200
2016-11-07188.00192.00187.00188.00295005559300
2016-11-04188.00191.00183.00186.0016140030049100
2016-11-02197.00198.00188.00188.0033490064512200
2016-11-01199.00199.00195.00199.008360016466400
2016-10-31200.00201.00198.00198.008010015971400
2016-10-28196.00201.00196.00200.0015110030087800
2016-10-27196.00198.00195.00196.008090015887900
2016-10-26194.00197.00194.00195.007840015295100
2016-10-25197.00198.00194.00195.0016950033155200
2016-10-24199.00200.00197.00197.007110014080900
2016-10-21201.00202.00198.00199.0010030020057400
2016-10-20204.00206.00200.00200.0019890040226600
2016-10-19197.00204.00197.00202.0020880041930200
2016-10-18196.00200.00195.00196.0010010019776000
2016-10-17196.00197.00195.00197.005730011231600
2016-10-14195.00198.00194.00195.006630012976900
2016-10-13197.00199.00195.00195.005710011225900
2016-10-12196.00198.00195.00195.0010530020641000
2016-10-11198.00200.00196.00198.0012490024655000
2016-10-07199.00199.00195.00196.0020450040322100
2016-10-06203.00205.00198.00199.0035260070885500
2016-10-05198.00230.00198.00202.002011200428989300
2016-10-04198.00200.00197.00198.006140012156600
2016-10-03196.00199.00195.00199.008540016789200
2016-09-30199.00200.00195.00195.0011500022739400
2016-09-29198.00202.00198.00199.0012680025406100
2016-09-28197.00200.00196.00196.0013190025999600
2016-09-27194.00197.00193.00194.0010920021243600
2016-09-26196.00201.00195.00196.007320014459700
2016-09-23194.00200.00193.00198.009980019666300
2016-09-21189.00194.00188.00192.0014850028269500
2016-09-20199.00199.00189.00190.0026250050546800
2016-09-16202.00205.00191.00197.0032300063572600
2016-09-15205.00205.00195.00202.0030780061735500
2016-09-14209.00210.00204.00204.0022450046472700
2016-09-13210.00214.00208.00212.0021450045170500
2016-09-12208.00213.00206.00210.0024390050826000
2016-09-09218.00219.00213.00213.0030680066013400
2016-09-08217.00223.00214.00219.00579500126719600
2016-09-07210.00219.00210.00216.0033000070739600
2016-09-06212.00214.00210.00211.0019420041165000
2016-09-05208.00214.00206.00209.0037260078327100
2016-09-02212.00212.00205.00205.0017600036706100
2016-09-01205.00220.00204.00209.00852800180483500
2016-08-31207.00211.00203.00205.0015950032835200
2016-08-30208.00211.00204.00206.0015590032253600
2016-08-29208.00210.00202.00208.0015280031525300
2016-08-26211.00211.00205.00206.0022380046485400
2016-08-25222.00222.00210.00212.0039410084190200
2016-08-24220.00223.00217.00218.0014460031753300
2016-08-23222.00229.00219.00220.0037360083725400
2016-08-22221.00229.00216.00223.00469900104384200
2016-08-19224.00230.00214.00221.00953300209650000
2016-08-18200.00259.00199.00228.0057873001382399500
2016-08-17201.00203.00198.00202.0028290056718100
2016-08-16213.00216.00199.00206.00568700117612700
2016-08-15217.00218.00213.00216.0014570031361600
2016-08-12215.00217.00210.00214.0044200094705800
2016-08-10228.00234.00227.00230.0018080041430100
2016-08-09230.00239.00225.00232.0032060074809600
2016-08-08252.00252.00231.00231.00589400141543700
2016-08-05271.00272.00252.00252.00465000122315300
2016-08-04280.00282.00267.00277.00462400125970900
2016-08-03275.00289.00272.00276.001221100341831200
2016-08-02300.00317.00277.00285.0052437001581002900
2016-08-01248.00292.00247.00285.003085100859677100
2016-07-29242.00247.00231.00246.0037020088418900
2016-07-28240.00254.00238.00247.0034680085143800
2016-07-27262.00263.00232.00241.00775700189954700
2016-07-26273.00282.00261.00261.00777000208469700
2016-07-25267.00285.00258.00273.002401300656269100
2016-07-22244.00273.00240.00257.002785700713499000
2016-07-21232.00253.00224.00250.002048800496233400
2016-07-20233.00236.00226.00230.00686700158391600
2016-07-19227.00241.00220.00241.001563300362066400
2016-07-15234.00234.00220.00220.00895300202870800
2016-07-14244.00251.00233.00239.001611600390495600
2016-07-13255.00256.00234.00241.001768700427190600
2016-07-12266.00275.00254.00260.001799600473027500
2016-07-11273.00304.00248.00266.0043155001170072400
2016-07-08359.00391.00271.00281.00155474005075600000
2016-07-07335.00351.00315.00351.0061136002100003300
2016-07-06261.00296.00257.00271.0041039001117362400
2016-07-05306.00339.00267.00271.0083472002512037100
2016-07-04305.00369.00259.00314.00213880006929464000
2016-07-01256.00289.00246.00289.0074325001982512300
2016-06-30160.00209.00156.00209.0019940039513000
2016-06-29152.00161.00151.00159.00525008137700
2016-06-28144.00153.00144.00151.00160002383400
2016-06-27148.00153.00140.00147.009640014040200
2016-06-24163.00163.00134.00144.0027290039436400
2016-06-23156.00158.00153.00155.00359005547100
2016-06-22158.00158.00153.00154.00284004400600
2016-06-21155.00159.00155.00156.00408006363900
2016-06-20154.00161.00154.00157.00312004917600
2016-06-17152.00155.00152.00153.00550008426300
2016-06-16159.00160.00151.00151.0010410016044300
2016-06-15159.00162.00157.00161.00402006416900
2016-06-14168.00168.00158.00158.0021660035300000
2016-06-13173.00174.00167.00168.0012220020705200
2016-06-10175.00177.00173.00173.00265004617000
2016-06-09175.00176.00174.00175.00289005053500
2016-06-08179.00179.00174.00174.00482008491600
2016-06-07178.00178.00176.00177.00177003127700
2016-06-06178.00179.00175.00178.00271004796700
2016-06-03178.00181.00178.00179.00131002355900
2016-06-02182.00182.00174.00178.00495008810500
2016-06-01181.00183.00180.00182.005760010446700
2016-05-31178.00181.00177.00181.00547009841700
2016-05-30174.00178.00174.00176.00419007400200
2016-05-27177.00179.00173.00173.00327005737700
2016-05-26180.00181.00177.00177.007220012918200
2016-05-25183.00183.00178.00180.00322005814800
2016-05-24180.00181.00177.00178.00528009460500
2016-05-23175.00179.00175.00179.007850013883700
2016-05-20172.00183.00171.00175.0030620053839800
2016-05-19170.00175.00170.00172.00336005816200
2016-05-18178.00181.00167.00171.0023610040898900
2016-05-17176.00182.00176.00177.00370006587900
2016-05-16179.00181.00176.00177.007910014129500
2016-05-13186.00186.00179.00180.008020014514800
2016-05-12185.00186.00182.00183.00439008073400
2016-05-11189.00189.00183.00185.009680017920100
2016-05-10185.00186.00179.00184.006810012473500
2016-05-09181.00186.00180.00185.0010140018576100
2016-05-06175.00180.00172.00180.0010030017693900
2016-05-02173.00176.00169.00171.0018510031664500
2016-04-28187.00187.00174.00176.0021140037652700
2016-04-27180.00187.00179.00183.0012360022548200
2016-04-26192.00192.00177.00180.0031440057523000
2016-04-25194.00195.00189.00192.0013770026428500
2016-04-22193.00193.00185.00189.0021550040737900
2016-04-21195.00196.00191.00191.0034320066597100
2016-04-20200.00206.00192.00192.0040240080028600
2016-04-19198.00201.00192.00199.0035880070273600
2016-04-18200.00200.00193.00195.0019290037784400
2016-04-15212.00217.00193.00199.001134400230795700
2016-04-14192.00211.00188.00205.001439100290347200
2016-04-13187.00203.00184.00189.001547200300705800
2016-04-12183.00190.00182.00187.0030090055945500
2016-04-11180.00187.00174.00180.0042190076315600
2016-04-08166.00174.00164.00171.008440014207100
2016-04-07166.00174.00166.00170.0011450019436000
2016-04-06166.00171.00164.00165.0016240026996900
2016-04-05179.00179.00168.00171.0020810035701800
2016-04-04181.00183.00176.00179.007040012598100
2016-04-01189.00190.00176.00176.0028400051326600
2016-03-31186.00188.00185.00186.006480012055400
2016-03-30188.00188.00184.00184.008630016094200
2016-03-29182.00189.00180.00188.0010510019421700
2016-03-28192.00193.00182.00182.0032170059710500
2016-03-25194.00196.00190.00191.0019850038148100
2016-03-24197.00197.00192.00192.0028730055782600
2016-03-23196.00211.00195.00197.001193300241097100
2016-03-22195.00201.00192.00193.0021820042438100
2016-03-18200.00204.00188.00190.00817000158209900
2016-03-17205.00233.00201.00205.003525700758011300
2016-03-16192.00228.00192.00220.0052605001128065900
2016-03-15191.00196.00190.00192.0016680032211700
2016-03-14189.00192.00186.00188.0015420029207700
2016-03-11191.00198.00189.00189.0029170056390000
2016-03-10184.00201.00178.00197.001163900225639300
2016-03-09187.00190.00182.00182.0020680038290700
2016-03-08203.00208.00181.00186.001163000229243400
2016-03-07189.00195.00184.00193.0043480082286100
2016-03-04176.00194.00176.00192.00731900135913200
2016-03-03177.00180.00177.00177.0019690035039700
2016-03-02185.00191.00177.00178.00600700110478700
2016-03-01178.00183.00173.00183.0030180053885300
2016-02-29177.00179.00173.00176.0027730048742600
2016-02-26182.00188.00175.00176.00648700117808100
2016-02-25182.00188.00179.00180.00558600101707000
2016-02-24189.00190.00180.00186.00549800101504200
2016-02-23197.00198.00183.00184.00860500161741600
2016-02-22206.00210.00190.00196.001697100337424700
2016-02-19213.00243.00194.00196.002819800610365800
2016-02-18199.00274.00193.00229.0090933002113063700
2016-02-17231.00233.00207.00223.0090839002066238200
2016-02-16163.00183.00160.00183.00638800110507100
2016-02-15129.00136.00128.00133.00605007991500
2016-02-12128.00130.00122.00124.00714008988800
2016-02-10141.00144.00133.00136.008140011166500
2016-02-09150.00150.00140.00142.00518007470600
2016-02-08146.00160.00145.00151.00260003919100
2016-02-05159.00160.00151.00151.00267004145000
2016-02-04161.00164.00159.00160.00123001980800
2016-02-03160.00162.00159.00161.00277004434200
2016-02-02163.00166.00162.00163.00273004479900
2016-02-01163.00164.00161.00162.00539008760600
2016-01-29156.00165.00156.00158.00231003667800
2016-01-28157.00165.00155.00159.00496007915000
2016-01-27153.00157.00151.00155.00378005827700
2016-01-26150.00151.00147.00150.00125001862000
2016-01-25151.00152.00146.00148.00359005313100
2016-01-22141.00146.00140.00143.00659009374600
2016-01-21146.00149.00135.00135.00617008785300
2016-01-20152.00153.00145.00147.0016470024381100
2016-01-19152.00155.00151.00153.00145002222200
2016-01-18149.00154.00149.00152.0012850019342100
2016-01-15164.00164.00155.00156.007070011205900
2016-01-14164.00164.00158.00161.009660015463500
2016-01-13166.00168.00162.00167.00563009282100
2016-01-12172.00173.00161.00161.0012830021458100
2016-01-08175.00177.00173.00174.006990012201200
2016-01-07179.00183.00171.00178.0011480020457900
2016-01-06184.00190.00181.00181.00488008981700
2016-01-05181.00183.00177.00182.009040016285800
2016-01-04179.00182.00177.00179.006190011081800
2015-12-30177.00180.00177.00180.00378006758000
2015-12-29180.00180.00176.00178.00314005568700
2015-12-28170.00178.00170.00176.006290010991300
2015-12-25176.00181.00172.00172.008520014958500
2015-12-24185.00187.00174.00175.0015420027676400
2015-12-22195.00195.00183.00184.0019870037342100
2015-12-21178.00206.00176.00191.00901000171956000
2015-12-18181.00182.00179.00179.00501009051100
2015-12-17184.00185.00182.00182.00284005202600
2015-12-16182.00185.00180.00182.00356006499100
2015-12-15189.00189.00179.00179.009460017371600
2015-12-14185.00187.00185.00187.005560010334200
2015-12-11188.00191.00186.00189.00464008764600
2015-12-10186.00188.00185.00187.00332006180100
2015-12-09189.00190.00186.00187.00489009184900
2015-12-08193.00197.00190.00192.009160017606800
2015-12-07191.00198.00189.00195.0014130027358100
2015-12-04191.00191.00186.00186.00518009744500
2015-12-03191.00192.00188.00191.00478009060600
2015-12-02189.00190.00187.00189.005690010743800

   ※ 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