[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 
2017-06-26382.00385.00354.00378.002424800891972700
2017-06-23510.00510.00390.00390.0052560002280024400
2017-06-22490.00536.00445.00470.0064352003118748700
2017-06-21459.00550.00428.00486.00180764008997089200
2017-06-20475.00475.00475.00475.00273500129912500
2017-06-19395.00395.00395.00395.00260400102858000
2017-06-16243.00315.00237.00315.00116247003430554200
2017-06-15238.00239.00232.00235.0022140052164200
2017-06-14233.00257.00229.00239.001377400332068700
2017-06-13232.00232.00228.00228.005000011484100
2017-06-12232.00233.00229.00233.005110011841900
2017-06-09232.00233.00231.00232.00430009961600
2017-06-08234.00234.00231.00234.00250005815900
2017-06-07228.00233.00228.00233.00396009160700
2017-06-06232.00233.00229.00230.007840018117000
2017-06-05227.00231.00226.00230.0010020022974600
2017-06-02227.00228.00225.00228.00421009540000
2017-06-01225.00228.00225.00228.00334007553400
2017-05-31226.00226.00222.00225.00397008871900
2017-05-30225.00226.00222.00226.00441009890500
2017-05-29224.00225.00222.00222.00433009686100
2017-05-26227.00227.00224.00225.00351007921900
2017-05-25226.00227.00224.00227.00407009177900
2017-05-24225.00227.00224.00225.00311007004300
2017-05-23225.00225.00222.00224.00304006782600
2017-05-22222.00226.00222.00225.005490012297500
2017-05-19219.00221.00217.00221.00213004667700
2017-05-18214.00220.00213.00218.007290015767700
2017-05-17226.00228.00216.00220.0015800034752900
2017-05-16227.00228.00226.00226.00265006000200
2017-05-15227.00227.00223.00225.00423009513900
2017-05-12225.00230.00224.00225.00295006645500
2017-05-11226.00228.00223.00225.00434009775800
2017-05-10224.00227.00223.00226.00298006727400
2017-05-09224.00226.00222.00225.00316007090400
2017-05-08227.00236.00223.00225.0025800059009800
2017-05-02225.00228.00225.00227.00238005388700
2017-05-01227.00231.00225.00226.00376008533300
2017-04-28237.00237.00224.00225.007780017744700
2017-04-27231.00237.00231.00236.00309007221900
2017-04-26234.00237.00232.00233.00290006793400
2017-04-25239.00239.00230.00233.004800011254200
2017-04-24237.00238.00236.00236.00211004989700
2017-04-21240.00241.00237.00237.006100014554100
2017-04-20240.00240.00233.00240.009450022382200
2017-04-19227.00242.00223.00239.0037190086700100
2017-04-18217.00224.00217.00222.007970017480200
2017-04-17205.00225.00205.00216.009850021114600
2017-04-14213.00215.00209.00209.00216004587600
2017-04-13204.00217.00204.00210.007790016322100
2017-04-12218.00218.00202.00211.0014220029683800
2017-04-11218.00222.00216.00222.00196004270000
2017-04-10215.00223.00214.00219.00382008316400
2017-04-07217.00223.00209.00211.007830016800800
2017-04-06225.00225.00214.00215.00427009301200
2017-04-05220.00226.00220.00223.00369008198500
2017-04-04229.00229.00212.00222.0010560023554600
2017-04-03234.00236.00229.00230.006590015283100
2017-03-31237.00238.00233.00233.00372008757000
2017-03-30235.00238.00233.00235.00211004950700
2017-03-29232.00239.00232.00237.004740011154100
2017-03-28230.00237.00230.00231.005970013894300
2017-03-27244.00244.00232.00234.0013230031471500
2017-03-24240.00272.00237.00243.001437000361388200
2017-03-23240.00251.00237.00241.0015220036909300
2017-03-22244.00244.00238.00241.007610018254500
2017-03-21249.00249.00247.00247.00401009942300
2017-03-17240.00252.00240.00247.007300017961800
2017-03-16235.00242.00234.00238.007620018027300
2017-03-15244.00246.00237.00237.008040019479400
2017-03-14243.00248.00242.00245.005680013883400
2017-03-13242.00249.00240.00243.008380020367900
2017-03-10253.00253.00242.00247.0021340052982700
2017-03-09255.00257.00253.00254.006280015987000
2017-03-08256.00259.00254.00256.0011390029156600
2017-03-07260.00261.00254.00258.0017350044543400
2017-03-06260.00262.00258.00260.0011540029998100
2017-03-03258.00265.00258.00261.009140023941000
2017-03-02259.00260.00256.00258.0013880035885800
2017-03-01254.00264.00253.00259.0012070031199000
2017-02-28266.00268.00255.00256.0027180071209500
2017-02-27268.00276.00265.00265.00517000139304600
2017-02-24255.00264.00254.00261.0036300093673500
2017-02-23252.00255.00245.00253.0024310060976400
2017-02-22255.00259.00249.00249.0034370087026100
2017-02-21248.00252.00247.00252.0026470066177800
2017-02-20249.00250.00245.00247.0012930031942500
2017-02-17247.00248.00242.00248.0013360032802000
2017-02-16251.00251.00244.00248.0010740026541400
2017-02-15253.00253.00246.00252.0028160070452500
2017-02-14252.00252.00233.00243.0036800088913800
2017-02-13247.00255.00245.00249.00458000114567900
2017-02-10255.00257.00245.00249.00559000139993300
2017-02-09241.00272.00241.00251.002982100772406500
2017-02-08238.00253.00238.00242.00823600201090200
2017-02-07239.00241.00235.00238.0019580046656000
2017-02-06240.00241.00235.00240.0022810054393200
2017-02-03235.00237.00232.00235.0021000049172900
2017-02-02234.00244.00232.00235.00456900108249700
2017-02-01231.00233.00229.00231.0027430063388500
2017-01-31230.00233.00227.00230.0029350067662300
2017-01-30224.00232.00224.00228.0022630051486600
2017-01-27224.00228.00222.00225.0015440034709800
2017-01-26227.00228.00223.00224.0013590030529600
2017-01-25217.00229.00217.00226.00498100111239300
2017-01-24220.00220.00213.00214.0015820034143500
2017-01-23210.00222.00207.00219.0015510033399900
2017-01-20213.00213.00206.00209.0017500036543900
2017-01-19215.00218.00212.00212.0013480028859100
2017-01-18213.00220.00210.00214.0025070053316600
2017-01-17224.00228.00218.00218.0035320078273400
2017-01-16228.00250.00225.00226.002506800591131100
2017-01-13222.00224.00217.00220.0015300033701000
2017-01-12223.00224.00217.00221.0020500045169400
2017-01-11227.00227.00221.00222.0037100082895900
2017-01-10234.00243.00222.00228.00882800204137000
2017-01-06245.00259.00234.00238.002375800586716900
2017-01-05224.00270.00218.00250.0048418001191522800
2017-01-04206.00232.00204.00226.003328100729700800
2016-12-30204.00208.00203.00206.0014210029109100
2016-12-29203.00207.00202.00203.009130018686500
2016-12-28202.00204.00201.00204.00457009283600
2016-12-27201.00203.00201.00202.00476009606500
2016-12-26203.00205.00201.00201.007690015515200
2016-12-22203.00204.00201.00202.006160012457200
2016-12-21204.00206.00202.00203.0011390023227500
2016-12-20207.00207.00203.00203.006280012822600
2016-12-19203.00208.00203.00208.008020016415300
2016-12-16204.00206.00203.00204.007850016021700
2016-12-15208.00208.00203.00203.0011680023947800
2016-12-14208.00210.00206.00209.0011970024976300
2016-12-13208.00208.00203.00206.0019970041193000
2016-12-12202.00205.00200.00205.0010250020697700
2016-12-09200.00201.00198.00200.005590011161900
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

   ※ 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