[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 
2017-11-17332.00334.00321.00324.0016900055179500
2017-11-16318.00331.00318.00329.0014020045607300
2017-11-15320.00325.00312.00317.00386800122656700
2017-11-14330.00332.00323.00326.0021250069617800
2017-11-13343.00350.00333.00333.0028950098566400
2017-11-10336.00355.00331.00340.0023090078707900
2017-11-09338.00363.00334.00336.00769700267756200
2017-11-08341.00347.00334.00335.0016410055460500
2017-11-07338.00347.00336.00336.0021650073632200
2017-11-06361.00361.00338.00340.00336100116696900
2017-11-02350.00366.00347.00356.00415200147615100
2017-11-01364.00364.00351.00352.00306900109421400
2017-10-31370.00370.00353.00356.00330800118755900
2017-10-30379.00388.00370.00370.00424500159803100
2017-10-27370.00381.00366.00373.00455200170398500
2017-10-26388.00402.00368.00370.001067500406754400
2017-10-25413.00430.00396.00396.002109200869106300
2017-10-24391.00432.00376.00421.0025311001012669400
2017-10-23375.00425.00366.00403.0078536003194166200
2017-10-20322.00347.00314.00345.00603400199914300
2017-10-19334.00341.00314.00320.00642900210091600
2017-10-18341.00410.00332.00344.0031368001162498700
2017-10-17308.00349.00306.00349.00701700229908500
2017-10-16320.00323.00307.00308.0025380079499000
2017-10-13312.00316.00307.00315.009570029874000
2017-10-12308.00316.00306.00314.0016370051191200
2017-10-11311.00314.00304.00308.0010690032859200
2017-10-10307.00314.00307.00311.0010280031855400
2017-10-06307.00310.00305.00306.0010120031077700
2017-10-05309.00311.00306.00306.0012070037158400
2017-10-04314.00315.00307.00309.009990030989900
2017-10-03322.00322.00312.00314.009350029536800
2017-10-02312.00325.00312.00317.0011220035692100
2017-09-29309.00315.00304.00312.0020800064367600
2017-09-28321.00328.00309.00312.0018340057859500
2017-09-27307.00322.00307.00317.0017270054407800
2017-09-26318.00318.00303.00305.0023490072402800
2017-09-25313.00322.00313.00315.0015340048579900
2017-09-22325.00328.00313.00315.0020600065370500
2017-09-21324.00333.00324.00328.0011930039167000
2017-09-20334.00335.00320.00322.0019890065420300
2017-09-19330.00342.00330.00334.0015590052073100
2017-09-15320.00350.00317.00326.0020150066074400
2017-09-14339.00346.00322.00322.0019250063777900
2017-09-13340.00347.00334.00335.0021060071291300
2017-09-12329.00344.00329.00339.0018000060835300
2017-09-11326.00333.00316.00330.0014880048800900
2017-09-08321.00326.00305.00318.00325700103316500
2017-09-07334.00342.00323.00328.0022290074346900
2017-09-06310.00334.00310.00327.00349500112363500
2017-09-05367.00370.00320.00329.00578900197214400
2017-09-04381.00384.00363.00370.00377700140631400
2017-09-01366.00387.00364.00386.00387100146718700
2017-08-31362.00368.00352.00365.0018110065606700
2017-08-30368.00371.00358.00361.0017100062212300
2017-08-29367.00370.00356.00367.0014570053139300
2017-08-28374.00379.00369.00374.0012120045320200
2017-08-25371.00374.00365.00369.007560027990900
2017-08-24368.00379.00364.00374.0012240045543400
2017-08-23365.00378.00365.00369.0016710062063200
2017-08-22361.00364.00356.00363.0018580066943900
2017-08-21373.00378.00363.00366.0015060055763600
2017-08-18365.00375.00362.00374.0016940062041800
2017-08-17372.00408.00371.00372.00476700184420300
2017-08-16358.00381.00358.00375.0024680091141200
2017-08-15345.00374.00345.00356.00352600127181100
2017-08-14340.00347.00330.00345.00358300120781300
2017-08-10357.00372.00349.00361.00323700115835100
2017-08-09374.00376.00350.00365.00292800105732300
2017-08-08369.00384.00369.00374.0015250057409200
2017-08-07370.00379.00366.00371.0021920081234500
2017-08-04375.00384.00373.00373.0017370065496500
2017-08-03382.00399.00373.00386.00377000144503200
2017-08-02371.00416.00366.00390.00730300284260100
2017-08-01393.00434.00374.00374.001014700401518200
2017-07-31396.00410.00363.00401.00679800261608800
2017-07-28435.00435.00384.00390.00955900388831400
2017-07-27448.00451.00430.00430.00533800234118900
2017-07-26473.00478.00450.00462.00622300287505500
2017-07-25470.00485.00467.00479.00508700241559400
2017-07-24465.00497.00453.00473.001434300678724800
2017-07-21449.00457.00438.00443.00636600283548300
2017-07-20426.00463.00423.00457.001656800740508200
2017-07-19421.00444.00414.00425.00822100351300900
2017-07-18424.00425.00405.00419.00389400162475500
2017-07-14427.00428.00411.00416.00443800185605000
2017-07-13412.00430.00410.00420.00638500267310300
2017-07-12397.00432.00397.00423.001269800531928600
2017-07-11400.00429.00395.00399.001384200568647000
2017-07-10400.00403.00390.00395.00313400124001600
2017-07-07385.00410.00382.00395.00487100192272400
2017-07-06391.00400.00381.00383.00593900230247500
2017-07-05369.00421.00368.00403.0028963001160677000
2017-07-04392.00395.00365.00367.001403700531712300
2017-07-03432.00465.00388.00400.0038671001651556700
2017-06-30370.00435.00362.00416.0077761003160281200
2017-06-29354.00365.00346.00355.001186800420865800
2017-06-28363.00369.00342.00350.001074500378213300
2017-06-27375.00379.00360.00365.001111300410267900
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

   ※ 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