[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 
2017-03-241411.001427.001408.001416.003930055637300
2017-03-231425.001428.001394.001418.0073200103632000
2017-03-221413.001429.001393.001395.005340075167200
2017-03-211356.001414.001355.001414.006740093632500
2017-03-171372.001374.001345.001365.0079700108156500
2017-03-161396.001398.001371.001381.0089900124127700
2017-03-151430.001431.001390.001397.0084300118081000
2017-03-141430.001450.001422.001440.002980042805000
2017-03-131457.001462.001420.001433.004760068672100
2017-03-101450.001465.001430.001462.0079600115384500
2017-03-091425.001451.001418.001430.004580065804800
2017-03-081442.001444.001416.001425.005300075614300
2017-03-071462.001462.001431.001442.006350091570100
2017-03-061455.001462.001435.001462.003040044077100
2017-03-031436.001462.001423.001455.006610095597500
2017-03-021422.001454.001415.001428.0072600103979800
2017-03-011445.001458.001416.001451.0078200112442700
2017-02-281458.001470.001431.001445.005570080855400
2017-02-271466.001479.001445.001445.003970057813000
2017-02-241481.001494.001458.001474.0077600114603100
2017-02-231500.001509.001477.001490.00111700166529500
2017-02-221444.001507.001440.001492.00186300277237800
2017-02-211464.001464.001422.001452.00103200148897600
2017-02-201365.001477.001365.001471.00164100235752800
2017-02-171370.001375.001360.001363.002310031553600
2017-02-161377.001381.001363.001369.0073600100967700
2017-02-151393.001405.001385.001388.006070084527200
2017-02-141429.001429.001387.001393.0089500124912000
2017-02-131375.001434.001367.001420.00212200298794900
2017-02-101368.001378.001330.001368.00168900229441500
2017-02-091393.001430.001362.001366.00298400413571900
2017-02-081520.001520.001314.001380.00529500736453900
2017-02-071500.001632.001430.001454.00174900262328700
2017-02-061490.001516.001481.001505.0068700103354500
2017-02-031471.001513.001471.001488.0098500147370100
2017-02-021423.001491.001422.001460.0096100141075200
2017-02-011444.001450.001421.001432.005460078247500
2017-01-311450.001470.001439.001453.005110074464200
2017-01-301441.001474.001439.001456.003740054579300
2017-01-271455.001460.001427.001441.004320062188100
2017-01-261447.001468.001419.001455.0094000135572100
2017-01-251450.001467.001438.001445.005520080085600
2017-01-241414.001437.001400.001426.003350047695400
2017-01-231423.001431.001408.001414.003080043736900
2017-01-201434.001438.001406.001406.003700052435800
2017-01-191441.001458.001411.001415.005920085023900
2017-01-181400.001433.001400.001428.005270074728300
2017-01-171436.001443.001399.001399.003410048092100
2017-01-161400.001448.001400.001436.005450077826700
2017-01-131382.001422.001381.001398.006920096939600
2017-01-121430.001442.001391.001402.0073800104192900
2017-01-111495.001495.001429.001432.0086000124914000
2017-01-101520.001538.001484.001496.00111500168839200
2017-01-061469.001520.001463.001511.00176700264430100
2017-01-051405.001479.001394.001461.00155800225308400
2017-01-041392.001412.001370.001398.00103900145352000
2016-12-301371.001380.001350.001357.007110096928700
2016-12-291388.001429.001376.001378.0097000135910400
2016-12-281378.001399.001362.001388.00130800180844400
2016-12-271412.001426.001390.001413.00173700245996000
2016-12-261380.001412.001367.001406.00108500151751300
2016-12-221374.001391.001372.001389.006090084263300
2016-12-211392.001403.001373.001381.0092500128603000
2016-12-201400.001407.001390.001399.006370089231500
2016-12-191360.001399.001360.001399.00101500140365400
2016-12-161365.001367.001343.001357.004860065825300
2016-12-151360.001366.001340.001365.006480087925100
2016-12-141368.001368.001312.001354.00105700142441200
2016-12-131287.001356.001284.001350.0092700122972300
2016-12-121250.001288.001250.001285.0078800100282100
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

   ※ 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