[6077 東証1部] N・フィールド 日足 時系列データ

[6077 東証1部] N・フィールド (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-091230.001259.001224.001241.0092700115316800
2016-12-081275.001275.001232.001239.00173500215939100
2016-12-071314.001320.001270.001277.00176200226163900
2016-12-061313.001345.001313.001325.0096900128588000
2016-12-051327.001350.001279.001321.00149000195275200
2016-12-021313.001327.001295.001309.00149800196259700
2016-12-011334.001334.001287.001312.00112600147605300
2016-11-301361.001367.001326.001326.00123500165467200
2016-11-291370.001380.001339.001370.00135700185250100
2016-11-281369.001403.001369.001370.00116000160564500
2016-11-251400.001405.001358.001369.00206200284131000
2016-11-241439.001450.001398.001431.00117200166001700
2016-11-221467.001469.001396.001427.00146900209423900
2016-11-211428.001467.001412.001467.00136300197486100
2016-11-181344.001467.001344.001418.00432200611267000
2016-11-171250.001356.001250.001302.00298000392266400
2016-11-161181.001218.001180.001214.008000096174600
2016-11-151190.001192.001160.001176.00119500139563500
2016-11-141235.001240.001178.001180.00148600177856100
2016-11-111235.001258.001235.001249.007450092914800
2016-11-101250.001269.001223.001233.00209600260376500
2016-11-091155.001273.001150.001221.00374800445280500
2016-11-081102.001278.001080.001151.00746000863983900
2016-11-071110.001128.001110.001110.00359300399093400
2016-11-041410.001423.001401.001410.00100300141430000
2016-11-021470.001472.001418.001429.00122400175721900
2016-11-011506.001506.001474.001486.006440095884300
2016-10-311544.001550.001500.001501.006360096751300
2016-10-281570.001571.001518.001544.0076600117745300
2016-10-271555.001570.001542.001562.0079700124293700
2016-10-261538.001569.001536.001560.0099300154631800
2016-10-251503.001547.001499.001538.00131300200140500
2016-10-241461.001514.001461.001503.00139000208519900
2016-10-211491.001491.001466.001481.0082200121594500
2016-10-201495.001513.001486.001495.0081700122326500
2016-10-191510.001521.001490.001495.0073500110576900
2016-10-181514.001514.001475.001497.0099700149224000
2016-10-171450.001517.001450.001514.00159100237586600
2016-10-141424.001443.001405.001429.0089800127679400
2016-10-131410.001428.001392.001416.00166300234774300
2016-10-121429.001429.001390.001395.00183700258359900
2016-10-111460.001472.001429.001435.00104800151712300
2016-10-071487.001495.001450.001460.00111000162363100
2016-10-061507.001507.001457.001486.00160500237080700
2016-10-051510.001516.001485.001496.00162000242132800
2016-10-041555.001556.001486.001515.00139400211397500
2016-10-031560.001560.001536.001548.0081900126646100
2016-09-301557.001577.001540.001546.0080800125491900
2016-09-291586.001601.001562.001581.00134200211734100
2016-09-281632.001649.001563.001586.00105400168557000
2016-09-271573.001618.001560.001616.0081400129749800
2016-09-261624.001624.001599.001600.003430055251700
2016-09-231617.001626.001583.001619.004700075644200
2016-09-211557.001618.001523.001617.0095500149794000
2016-09-201555.001575.001541.001557.005100079271000
2016-09-161600.001600.001542.001554.0098400153148100
2016-09-151545.001626.001537.001605.00159800254974400
2016-09-141615.001641.001536.001553.00126200197796600
2016-09-131617.001671.001595.001644.00128200210350200
2016-09-121683.001710.001633.001647.005490091444400
2016-09-091715.001739.001688.001714.0076100130885600
2016-09-081680.001736.001660.001722.00115300196737600
2016-09-071606.001693.001606.001687.00133200221301600
2016-09-061583.001618.001583.001605.005360086030000
2016-09-051622.001624.001573.001597.004370069500800
2016-09-021571.001626.001557.001622.006000096101100
2016-09-011660.001660.001568.001578.0099500159580300
2016-08-311640.001698.001636.001694.0070000117086500
2016-08-301627.001671.001606.001657.0088600146078100
2016-08-291640.001653.001589.001617.0077500125585400
2016-08-261610.001642.001564.001634.0079500128265700
2016-08-251616.001625.001580.001604.004730075877800
2016-08-241600.001648.001580.001632.00118300191961400
2016-08-231542.001621.001535.001616.00122800195812300
2016-08-221495.001598.001486.001567.00182000283780900
2016-08-191469.001489.001432.001486.0085000124501500
2016-08-181462.001520.001459.001499.0072400108028500
2016-08-171515.001516.001455.001462.0077800115287200
2016-08-161485.001532.001483.001518.006180093754400
2016-08-151500.001520.001483.001505.004180062776000
2016-08-121506.001512.001475.001501.00109300163158600
2016-08-101450.001537.001450.001524.0086900130110900
2016-08-091450.001463.001403.001454.00181300259021000
2016-08-081507.001530.001459.001480.0071700106391600
2016-08-051544.001577.001475.001495.00151600228921000
2016-08-041630.001647.001569.001575.0081600130170300
2016-08-031650.001650.001606.001630.004850079012100
2016-08-021700.001709.001647.001647.00100400167820900
2016-08-011692.001745.001668.001737.00108800186482600
2016-07-291610.001656.001571.001652.0067700109432900
2016-07-281659.001683.001588.001610.0070800115497800
2016-07-271700.001713.001652.001665.0069000115677600
2016-07-261703.001735.001665.001693.0078500133135800
2016-07-251663.001715.001648.001703.0094800160044100
2016-07-221643.001672.001640.001663.004140068610800
2016-07-211669.001684.001600.001663.0097100160293900
2016-07-201638.001676.001616.001644.00143700235391100
2016-07-191666.001699.001616.001640.00134400221060300
2016-07-151776.001780.001671.001685.00142500243989000
2016-07-141790.001848.001762.001783.00100500181229100
2016-07-131800.001855.001770.001795.00118900215069500
2016-07-121766.001819.001754.001792.00111000198670200
2016-07-111830.001838.001727.001750.00209500370941200
2016-07-081823.001847.001780.001812.00134000242641500
2016-07-071840.001854.001784.001828.00200500363097300
2016-07-061848.001867.001815.001862.0079600146546500
2016-07-051891.001905.001850.001865.00115100215951400
2016-07-041850.001923.001842.001905.00251100477056800
2016-07-011830.001865.001798.001849.00144600266172500
2016-06-301845.001868.001757.001775.00119500215342800
2016-06-291850.001888.001780.001808.00239700440466300
2016-06-281671.001819.001645.001795.00175400312162700
2016-06-271604.001731.001600.001705.0085800144783100
2016-06-241718.001748.001456.001616.00234300378804100
2016-06-231684.001712.001657.001709.00101800171236800
2016-06-221800.001800.001650.001684.00251100426744500
2016-06-211849.001885.001780.001812.00211600388889300
2016-06-201750.001860.001750.001840.00145500266546600
2016-06-171801.001828.001730.001748.00156700278678300
2016-06-161829.001844.001726.001746.00241200429655700
2016-06-151735.001867.001734.001853.00196200358920300
2016-06-141801.001848.001700.001761.00314400557606800
2016-06-131789.001909.001764.001845.00495400914556900
2016-06-101863.001869.001793.001829.00407400745168100
2016-06-091700.001792.001700.001783.00292200516287000
2016-06-081650.001698.001630.001687.00100800168704800
2016-06-071649.001672.001632.001663.0074700123806300
2016-06-061634.001678.001614.001635.0074300122287800
2016-06-031625.001674.001625.001654.0095300157274900
2016-06-021670.001687.001610.001621.00153100251209700
2016-06-011655.001749.001644.001708.00233700402460800
2016-05-311607.001665.001601.001655.00130200214033100
2016-05-301600.001624.001555.001613.00126200201955600
2016-05-271692.001692.001599.001603.00178800291605200
2016-05-261621.001699.001592.001694.00162200269065600
2016-05-251606.001620.001584.001596.00112500180018800
2016-05-241595.001604.001549.001586.00126200199189800
2016-05-231600.001641.001580.001598.00157700252200300
2016-05-201571.001650.001560.001635.00154100250496300
2016-05-191573.001600.001540.001574.00155900244431100
2016-05-181650.001665.001520.001572.00204900327102900
2016-05-171594.001701.001588.001689.00148000246577500
2016-05-161702.001737.001597.001606.00288200474982700
2016-05-131800.001805.001722.001781.00190600337262200
2016-05-121875.001885.001817.001839.00191200352528500
2016-05-111890.001910.001842.001905.00195500368180000
2016-05-101948.002050.001900.001909.00384700755774900
2016-05-091901.001946.001859.001930.00155000297411000
2016-05-061866.001919.001860.001901.00117300222401800
2016-05-021801.001910.001801.001886.00176800331955300
2016-04-281889.001889.001756.001854.00178600329953500
2016-04-271873.001898.001810.001867.00240100446849100
2016-04-261930.001930.001750.001833.00258700475112600
2016-04-251895.001935.001865.001933.00108200206842400
2016-04-221900.001913.001851.001905.00189100357004400
2016-04-211950.001959.001889.001919.00236700455666000
2016-04-201840.001965.001840.001930.00412600793203200
2016-04-191860.001875.001800.001823.00137700252471000
2016-04-181780.001879.001745.001831.00178700323951200
2016-04-151812.001839.001769.001775.00176200316787300
2016-04-141891.001895.001800.001840.00282700521549800
2016-04-131780.001910.001780.001875.00333700620666100
2016-04-121774.001837.001720.001775.00365500653303200
2016-04-111699.001775.001681.001757.00350000608394900
2016-04-081570.001682.001530.001656.00170600275059500
2016-04-071635.001674.001543.001572.00125900200861200
2016-04-061641.001649.001585.001608.00132900214236700
2016-04-051699.001733.001652.001686.00290500492370900
2016-04-041600.001693.001600.001691.00172400285588100
2016-04-011672.001725.001599.001611.00274200450682900
2016-03-311597.001713.001597.001699.00273600456532800
2016-03-301525.001626.001525.001603.00311200496564900
2016-03-291466.001525.001464.001520.00113900171392600
2016-03-281480.001485.001440.001456.00112600163734700
2016-03-251497.001527.001477.001494.00124000186155300
2016-03-241474.001515.001466.001504.00127800190658200
2016-03-231409.001496.001407.001496.00197900289050700
2016-03-221349.001424.001349.001410.00140400197214100
2016-03-181331.001357.001314.001341.0093200123808400
2016-03-171376.001396.001327.001356.0098600134987300
2016-03-161370.001395.001352.001376.00125700172929100
2016-03-151347.001396.001344.001378.00162300222571200
2016-03-141305.001362.001305.001347.00196200263578900
2016-03-111220.001303.001218.001298.00237000302697400
2016-03-101162.001227.001149.001215.00158500187729300
2016-03-091250.001257.001163.001170.00278300333167800
2016-03-081189.001279.001187.001273.00453900567793400
2016-03-071190.001190.001174.001185.00103000121934300
2016-03-041170.001188.001161.001168.00100900118445900
2016-03-031184.001184.001161.001171.005150060350000
2016-03-021174.001194.001157.001164.00141400165960900
2016-03-011160.001190.001153.001180.00190200222552200
2016-02-291129.001176.001124.001169.00162700188670700
2016-02-261135.001136.001085.001118.00117200130223700
2016-02-251132.001141.001117.001128.00153600173448100
2016-02-241102.001168.001070.001141.00313400354858600
2016-02-231098.001120.001068.001093.00215700234253200
2016-02-221047.001110.001043.001098.00416700449192800
2016-02-19907.001056.00899.001037.00511700504724200
2016-02-18837.00920.00837.00907.00242200211563700
2016-02-17828.00841.00800.00807.00155100126573000
2016-02-16842.00846.00801.00827.00187200155207400
2016-02-15813.00850.00789.00844.0011570094595600
2016-02-12761.00804.00760.00780.0011390088667000
2016-02-10920.00931.00821.00836.00209200180220200
2016-02-09970.001027.00910.00931.00280900272576900
2016-02-08922.00984.00922.00972.004760045993300
2016-02-05978.00990.00918.00949.004400042023500
2016-02-04989.001019.00978.001000.003880038727600
2016-02-031032.001032.001003.001007.003400034421300
2016-02-021066.001075.001050.001054.004340046047600
2016-02-011069.001070.001043.001056.004610048641700
2016-01-291036.001050.001004.001048.004750048975800
2016-01-281053.001063.001028.001034.004110042980500
2016-01-271046.001077.001036.001065.008610091017800
2016-01-261050.001088.001020.001034.00136300144506000
2016-01-25976.001112.00969.001112.00177800186575400
2016-01-22942.00970.00912.00962.009800092956400
2016-01-21954.00960.00879.00882.0010230094391100
2016-01-201000.001009.00950.00954.0010230099431100
2016-01-19961.001018.00960.001006.00105800105408100
2016-01-18953.00977.00944.00969.00105100101022200
2016-01-151077.001077.001004.001013.006910071618900
2016-01-141052.001059.001001.001017.00125400127961100
2016-01-131105.001125.001062.001079.008980097521300
2016-01-121120.001150.001095.001102.0092100102710000
2016-01-081144.001170.001100.001138.00181500206305800
2016-01-071138.001215.001125.001204.00385800449852200
2016-01-061200.001207.001091.001108.00346100393556900
2016-01-051193.001200.001142.001150.00244700283780700
2016-01-041282.001285.001217.001220.00124700155074600
2015-12-301288.001306.001285.001289.006860088622400
2015-12-291302.001309.001265.001282.00102000131013800
2015-12-281302.001324.001300.001303.00107200140227400
2015-12-251350.001355.001331.001341.00238400320815800
2015-12-241360.001368.001350.001359.0083000112769700
2015-12-221361.001373.001358.001359.005360073002400
2015-12-211392.001392.001357.001366.005640077332200
2015-12-181390.001426.001390.001392.006690093800000
2015-12-171410.001426.001391.001391.006720094807200
2015-12-161405.001405.001375.001381.005050070208700
2015-12-151392.001396.001352.001353.006530089294000
2015-12-141376.001398.001375.001392.004050056089700
2015-12-111395.001425.001395.001408.004870068460800
2015-12-101422.001422.001396.001403.006350089254100
2015-12-091452.001462.001430.001430.0092400133199900
2015-12-081520.001535.001475.001477.006020089845700
2015-12-071555.001561.001520.001520.005110078885100
2015-12-041494.001558.001491.001540.00100100153084100
2015-12-031470.001520.001467.001515.0096700144767400

   ※ 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