[9421 JQスタンダード] ネプロ 日足 時系列データ

[9421 JQスタンダード] ネプロ (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-1251200.0051200.0050000.0050000.00221108500
2013-07-1151800.0051800.0050000.0051400.00241222700
2013-07-1050200.0051000.0049700.0050900.00201015000
2013-07-0949650.0051300.0049500.0051000.00633179650
2013-07-0849550.0049950.0049100.0049650.00472321900
2013-07-0548950.0049900.0048250.0049500.00311530650
2013-07-0448000.0049100.0047700.0048000.00432074250
2013-07-0347450.0048000.0047400.0048000.00522472700
2013-07-0248500.0049200.0047500.0048000.00472277900
2013-07-0147500.0049000.0047500.0048200.00351685700
2013-06-2845950.0047500.0045950.0047500.0019884600
2013-06-2746000.0046950.0042700.0045950.00974303900
2013-06-2647500.0047950.0044600.0045300.00984521700
2013-06-2549100.0049100.0045800.0046450.00592762450
2013-06-2449000.0049500.0046900.0049000.00462227950
2013-06-2149850.0050800.0048200.0050400.00351731950
2013-06-2050000.0050700.0049800.0050700.005251000
2013-06-1949950.0050800.0048650.0050400.00331638350
2013-06-1848100.0049800.0048100.0049800.00432094250
2013-06-1748200.0049700.0048000.0048000.00401943850
2013-06-1450000.0050000.0048300.0049500.00301460300
2013-06-1348000.0048950.0047900.0048950.0010480450
2013-06-1248500.0049300.0047900.0048600.0013628900
2013-06-1149800.0050700.0049800.0050000.00482396950
2013-06-1048200.0049800.0047500.0049800.00733538500
2013-06-0749950.0049950.0042600.0045650.002069423600
2013-06-0651100.0051200.0048000.0050400.001678314350
2013-06-0553200.0053800.0051200.0052100.00502596800
2013-06-0452400.0053100.0051000.0053100.00432225500
2013-06-0354500.0055400.0052100.0053500.00532844300
2013-05-3154900.0054900.0053500.0054400.00281517700
2013-05-3053300.0054000.0051600.0053200.00874607000
2013-05-2951200.0054400.0051200.0054000.0023012092700
2013-05-2850100.0051700.0050100.0051700.00301522500
2013-05-2753100.0053100.0050100.0050600.00763933000
2013-05-2452200.0054600.0049200.0052000.001497684700
2013-05-2358500.0058600.0052300.0053100.001558580100
2013-05-2260000.0060100.0058600.0058600.00995901700
2013-05-2161700.0061700.0058600.0060000.001227283400
2013-05-2059800.0062000.0058600.0060700.0024314609700
2013-05-1755900.0057800.0055000.0057800.00945345100
2013-05-1657300.0057300.0053800.0056400.0018410198800
2013-05-1560900.0061100.0056300.0057400.0036021269400
2013-05-1464500.0065500.0059500.0062000.0054033269800
2013-05-1359600.0067600.0058100.0065500.00104167021900
2013-05-1058200.0059000.0056100.0057600.001257228400
2013-05-0957600.0058200.0056900.0058000.00895122600
2013-05-0858000.0058100.0057000.0057500.001015811900
2013-05-0758000.0058000.0057200.0057300.001045983900
2013-05-0257300.0058200.0056800.0057000.001337595400
2013-05-0158700.0059500.0058100.0058500.001307647500
2013-04-3058000.0058500.0056500.0058200.00653750900
2013-04-2656400.0058400.0056100.0058000.001237029700
2013-04-2557100.0059000.0055700.0056300.00633599800
2013-04-2457800.0059000.0056500.0058100.0019211124500
2013-04-2353700.0056500.0052500.0055800.001528280100
2013-04-2254900.0054900.0053600.0054300.00341838800
2013-04-1953300.0054000.0053000.0054000.0011587500
2013-04-1852100.0054800.0051900.0054500.00462456700
2013-04-1752000.0053000.0052000.0052500.00311628500
2013-04-1651500.0053000.0051000.0052700.00794093500
2013-04-1557000.0057000.0053300.0053400.001226743500
2013-04-1255100.0057800.0054400.0056500.0025714337200
2013-04-1153000.0055000.0052100.0054800.0026714429600
2013-04-1051000.0051900.0050600.0051900.00422158000
2013-04-0951000.0051000.0050000.0050900.00482419000
2013-04-0850400.0051500.0050100.0050700.00753793200
2013-04-0551100.0052200.0049800.0050300.001075389050
2013-04-0452000.0052000.0048800.0052000.00814025600
2013-04-0351600.0052900.0050600.0051000.00371920200
2013-04-0248500.0051900.0046900.0051500.001205924150
2013-04-0154300.0054300.0049500.0049500.001236367050
2013-03-2956900.0056900.0053600.0055000.001357358900
2013-03-2858000.0058000.0055000.0056900.00935244900
2013-03-2757100.0059500.0057000.0059500.00392260000
2013-03-2660000.0060500.0060000.0060000.0014840500
2013-03-2558800.0062500.0058600.0061000.001136829500
2013-03-2260400.0060400.0058000.0058000.001227211000
2013-03-2160100.0060600.0060000.0060400.00885303600
2013-03-1959500.0060900.0058600.0060000.0028416939800
2013-03-1858600.0059700.0057600.0058500.001398142700
2013-03-1557000.0058700.0055400.0057400.0018910833200
2013-03-1455000.0055900.0054600.0055900.00382098300
2013-03-1355500.0056500.0054100.0055200.00412267700
2013-03-1256200.0056500.0055600.0055600.00764245500
2013-03-1156700.0057100.0056200.0056300.00804528600
2013-03-0858400.0058400.0056200.0057000.00462633300
2013-03-0759400.0059400.0056400.0057800.001216922700
2013-03-0660400.0060400.0057600.0058600.00895252100
2013-03-0557600.0059600.0057600.0059600.001106464500
2013-03-0457300.0058400.0056200.0058100.00623550000
2013-03-0156200.0057000.0055000.0055900.00442457300
2013-02-2856600.0058000.0056000.0056200.00351975800
2013-02-2758600.0058600.0056200.0056400.00764348100
2013-02-2657300.0058800.0057000.0058500.00392250400
2013-02-2559900.0059900.0056000.0058100.001629382000
2013-02-2261000.0061000.0057100.0059200.001569297300
2013-02-2154700.0059300.0054600.0059000.0028316355000
2013-02-2052000.0057500.0051800.0055700.0024513507900
2013-02-1951800.0052600.0049800.0052300.001889737450
2013-02-1852100.0052700.0048500.0051800.001577958600
2013-02-1553000.0053800.0051000.0051100.0023212098200
2013-02-1450900.0053500.0050100.0052000.0021911339400
2013-02-1355500.0056200.0052700.0053700.0020010720200
2013-02-1256900.0058000.0056200.0056200.00874952200
2013-02-0860100.0060400.0057300.0057500.001619369100
2013-02-0761000.0061000.0059000.0060000.00704214400
2013-02-0660700.0061200.0059300.0060000.0016810086800
2013-02-0560100.0061900.0059100.0061600.0018311056600
2013-02-0464000.0064000.0060800.0061900.0027717192700
2013-02-0163900.0064700.0063000.0064700.0017611184200
2013-01-3164000.0064500.0063000.0064300.0019112128900
2013-01-3068500.0071600.0062400.0065300.0091961461300
2013-01-2968900.0071900.0066500.0071900.001749122279000
2013-01-2865700.0067000.0061300.0061900.0082252065900
2013-01-2565000.0067400.0063000.0066000.0068444500400
2013-01-2468000.0068000.0061300.0063100.00106867834500
2013-01-2382200.0082200.0065400.0067100.002777203748300
2013-01-2270900.0071700.0070000.0071700.00106875899700
2013-01-2161700.0061700.0059500.0061700.002469151612700
2013-01-1847000.0051900.0047000.0051700.0036218021300
2013-01-1747750.0048000.0047100.0047100.00371758700
2013-01-1647000.0047050.0046400.0047050.00251169150
2013-01-1546100.0047100.0045700.0047000.001526982400
2013-01-1146050.0046100.0045500.0046100.001074886000
2013-01-1045550.0046900.0045000.0046900.001185396650
2013-01-0946000.0047400.0045200.0046000.00261198650
2013-01-0846100.0046950.0045500.0046950.00401843550
2013-01-0744300.0045800.0044200.0045800.00693069400
2013-01-0445600.0046500.0042250.0045100.001315878300
2012-12-2847800.0047800.0046150.0047000.00321519000
2012-12-2746000.0047800.0045700.0047800.00592721800
2012-12-2646000.0046800.0045850.0045950.00311432200
2012-12-2545100.0046500.0044300.0045900.00632839800
2012-12-2145600.0047000.0044050.0044100.00823724050
2012-12-2045500.0046350.0043500.0045000.002169758150
2012-12-1946500.0048000.0046350.0046350.001034808300
2012-12-1847600.0047900.0046150.0047500.001557288750
2012-12-1748950.0049400.0047000.0048600.001758400050
2012-12-1451200.0051200.0048000.0049300.0026112762400
2012-12-1353300.0053500.0050200.0051900.001799237700
2012-12-1254000.0055000.0051500.0051600.0032316990900
2012-12-1153600.0056800.0053000.0055000.0094651757800
2012-12-1050500.0054700.0050000.0053000.00179495580900
2012-12-0749000.0050500.0047200.0047700.0025312400100
2012-12-0645400.0049500.0045400.0046500.0035916830350
2012-12-0547400.0053000.0044400.0044900.00188795778400
2012-12-0445500.0046700.0043600.0046000.001275739150
2012-12-0345000.0045200.0043300.0044800.00683034200
2012-11-3044900.0045000.0044900.0045000.00482158000
2012-11-2945000.0045000.0042700.0044900.00592617200
2012-11-2840600.0045400.0040600.0045400.001898174850
2012-11-2742200.0042650.0040550.0042000.00411727350
2012-11-2641200.0042000.0040250.0042000.00743035450
2012-11-2239650.0040800.0039050.0040200.00602397000
2012-11-2139000.0039700.0039000.0039700.00281103800
2012-11-2039600.0039600.0038850.0039200.008312250
2012-11-1938500.0039600.0038500.0039600.0021814150
2012-11-1638400.0038500.0038400.0038450.0023883950
2012-11-1537450.0038150.0037000.0037900.0021786650
2012-11-1438000.0038300.0037300.0037650.00301132400
2012-11-1339800.0039800.0037200.0037500.001033916350
2012-11-1238750.0040050.0038750.0039850.0012470650
2012-11-0940250.0040250.0038700.0039700.0025979400
2012-11-0840400.0040600.0037800.0039950.001224764850
2012-11-0739700.0039900.0039500.0039800.0015596650
2012-11-0639050.0039950.0038000.0039000.00461791250
2012-11-0539200.0040700.0039000.0040200.00582302900
2012-11-0238500.0039300.0038000.0039250.00461793100
2012-11-0137400.0038500.0037200.0038200.0018684900
2012-10-3137000.0037600.0036600.0037400.00281038050
2012-10-3037600.0037600.0037000.0037000.0013482200
2012-10-2938000.0038000.0037200.0037700.0015565100
2012-10-2638000.0038000.0037800.0038000.00381442150
2012-10-2539400.0039400.0037200.0037650.00943567100
2012-10-2439400.0039400.0039100.0039100.004157000
2012-10-2338150.0038400.0037100.0038400.00793002300
2012-10-2238400.0039750.0038050.0039550.00431655650
2012-10-1940000.0040000.0039000.0040000.0018710200
2012-10-1838050.0040200.0038050.0039900.00351380950
2012-10-1738700.0038800.0038000.0038050.008305600
2012-10-1637200.0038900.0037200.0037700.0017646700
2012-10-1538600.0038600.0036150.0038050.00431603900
2012-10-1239500.0040600.0038200.0038200.00441722650
2012-10-1140000.0040250.0039500.0039500.00261037550
2012-10-1040100.0040400.0039800.0040000.00522084950
2012-10-0940700.0041300.0040250.0040300.00321300050
2012-10-0542750.0042750.0039850.0041450.00532175050
2012-10-0441200.0042500.0041000.0042400.00421745550
2012-10-0341100.0041100.0040000.0041000.00672713650
2012-10-0241400.0041500.0039800.0041000.00783175050
2012-10-0144350.0044350.0041000.0041300.001275304500
2012-09-2841600.0045000.0041600.0043650.001124845400
2012-09-2743100.0043800.0040800.0041600.001405889100
2012-09-2645000.0045000.0042000.0043000.0031513600300
2012-09-2550000.0051100.0043950.0044000.00141668237400
2012-09-2448700.0048700.0048700.0048700.0025012175000
2012-09-2138800.0043800.0038800.0041700.0033913851800
2012-09-2037800.0038600.0037600.0037600.00552097850
2012-09-1938000.0038200.0037000.0038200.00441666100
2012-09-1836400.0038200.0036050.0037950.001264699250
2012-09-1435800.0036800.0035350.0035950.00491765850
2012-09-1335800.0036000.0035300.0035300.00511820450
2012-09-1235900.0035900.0035100.0035550.00311100450
2012-09-1135000.0035950.0035000.0035950.00331157800
2012-09-1036050.0036400.0035100.0036200.00481709700
2012-09-0735250.0036150.0035250.0036150.00311106400
2012-09-0635550.0035800.0035250.0035250.00642270800
2012-09-0536750.0036800.0035150.0035250.00582071000
2012-09-0436750.0037000.0035500.0037000.00772795500
2012-09-0334000.0040000.0034000.0038000.0041015424900
2012-08-3133500.0034300.0033300.0033950.00943151400
2012-08-3033500.0034200.0033500.0034150.00551845750
2012-08-2933500.0035000.0033300.0034750.00842831600
2012-08-2833950.0033950.0033500.0033800.00331111300
2012-08-2734000.0034000.0033700.0033950.00702377000
2012-08-2433800.0034400.0033500.0034400.001153898750
2012-08-2334000.0034500.0033950.0034000.00622108350
2012-08-2234900.0034900.0033800.0034500.001143882550
2012-08-2135000.0035800.0034800.0034800.002006999000
2012-08-2036000.0036000.0035950.0035950.0011395950
2012-08-1735000.0036600.0034950.0036600.001164069650
2012-08-1635600.0036000.0034500.0034500.001103896400
2012-08-1537100.0037100.0035600.0035700.00953453050
2012-08-1437500.0037500.0037500.0037500.00511912500
2012-08-1337500.0037600.0037500.0037600.007263100
2012-08-1040200.0040200.0037500.0037500.00652448500
2012-08-0940300.0040300.0040300.0040300.00140300
2012-08-0800
2012-08-0742000.0042050.0040200.0040200.00251038600
2012-08-0640500.0042200.0040500.0042200.0012502700
2012-08-0340750.0040750.0040000.0040150.0015602050
2012-08-0240050.0040750.0040050.0040750.003120850
2012-08-0100
2012-07-3139000.0040000.0039000.0040000.0022865550
2012-07-3037950.0038600.0037950.0038600.004153100
2012-07-2738800.0039000.0038800.0039000.00277800
2012-07-2638150.0039600.0038150.0039600.007270250
2012-07-2539600.0039900.0038050.0038750.00341330250
2012-07-2437500.0039000.0037500.0039000.00281086450
2012-07-2341000.0041000.0037500.0038400.00501932900
2012-07-2000
2012-07-1940550.0041500.0040100.0040800.0018733350
2012-07-1843500.0043500.0039700.0040000.00361470050
2012-07-1743500.0043550.0043000.0043000.008347550
2012-07-1342500.0045600.0042500.0045600.00241087050
2012-07-1244600.0044600.0042950.0042950.0019822200
2012-07-1146000.0046800.0046000.0046000.006276800
2012-07-1042500.0046500.0042500.0045550.00863859050
2012-07-0945350.0045350.0043500.0044600.0012530550

   ※ 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