[9424 東証1部] 日本通信 日足 時系列データ

[9424 東証1部] 日本通信 (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-18145.00145.00143.00143.001130000162807200
2017-08-17145.00148.00144.00148.001354100198129400
2017-08-16141.00145.00140.00144.001117400159393500
2017-08-15140.00141.00139.00140.001062900149059200
2017-08-14141.00142.00136.00138.001749000243249700
2017-08-10145.00146.00144.00144.001217400175906900
2017-08-09149.00149.00144.00146.001958000285770200
2017-08-08148.00149.00147.00147.001068300158183800
2017-08-07149.00150.00148.00149.002102000313578000
2017-08-04160.00162.00146.00148.006009200914080900
2017-08-03161.00165.00160.00161.001232700199793300
2017-08-02162.00163.00161.00162.0050700082136000
2017-08-01165.00167.00160.00162.002600200423663100
2017-07-31164.00165.00162.00164.001751500286053100
2017-07-28166.00166.00164.00165.00873600144230000
2017-07-27167.00167.00165.00167.0049280082090600
2017-07-26165.00167.00164.00167.001063400176358200
2017-07-25165.00166.00163.00165.0051570084946700
2017-07-24164.00165.00164.00164.0049160080771200
2017-07-21165.00166.00165.00166.0037720062483900
2017-07-20165.00166.00164.00166.0056260092840500
2017-07-19165.00169.00164.00164.003575100593483500
2017-07-18167.00167.00163.00164.00966900159201500
2017-07-14169.00170.00166.00166.00887000148862500
2017-07-13171.00172.00168.00168.001711800290764900
2017-07-12166.00173.00165.00171.004249800722640400
2017-07-11165.00167.00165.00166.0043860072786200
2017-07-10166.00167.00165.00166.00604400100360300
2017-07-07165.00167.00164.00165.00953400158111500
2017-07-06164.00167.00163.00166.002278000375779400
2017-07-05164.00164.00161.00163.001432100232560800
2017-07-04166.00167.00163.00163.001481700244715600
2017-07-03167.00168.00166.00167.0050370084105000
2017-06-30167.00168.00165.00166.001062800176949400
2017-06-29169.00170.00167.00168.001033600174287900
2017-06-28168.00171.00167.00167.001825900308483400
2017-06-27167.00170.00166.00168.001337800224774400
2017-06-26166.00170.00165.00167.001276200214019400
2017-06-23167.00168.00163.00166.001515400251140300
2017-06-22163.00168.00163.00166.001090700180387500
2017-06-21164.00166.00163.00163.00870200143225000
2017-06-20170.00170.00164.00165.001264600210475100
2017-06-19165.00170.00164.00168.002278400381486800
2017-06-16162.00165.00161.00164.001377800224557100
2017-06-15161.00162.00161.00161.0043440070165700
2017-06-14163.00163.00161.00161.0048140077980800
2017-06-13160.00163.00160.00161.00946600152837000
2017-06-12163.00164.00161.00161.00993000160715300
2017-06-09163.00164.00162.00163.00683600111447900
2017-06-08164.00166.00162.00162.002438900399978900
2017-06-07164.00164.00161.00164.001965100319134000
2017-06-06167.00167.00163.00164.001957400322261400
2017-06-05168.00170.00166.00167.001162400194942700
2017-06-02165.00168.00165.00168.001166800193768100
2017-06-01166.00168.00165.00165.001486900246723900
2017-05-31166.00168.00165.00166.001556000258746900
2017-05-30168.00169.00166.00167.001460600244102200
2017-05-29172.00172.00168.00169.001791000303079900
2017-05-26175.00175.00171.00172.001503600259923200
2017-05-25175.00177.00175.00175.001123000197295100
2017-05-24176.00179.00175.00176.001614600285008900
2017-05-23176.00179.00175.00175.001830500322343100
2017-05-22175.00177.00174.00176.00931800163616800
2017-05-19174.00176.00173.00175.00810500141610600
2017-05-18176.00177.00172.00174.001056500184413500
2017-05-17176.00179.00176.00177.00900300159919500
2017-05-16177.00180.00176.00177.001483600263156700
2017-05-15180.00180.00177.00178.00859000153413100
2017-05-12181.00182.00177.00181.00954200171253000
2017-05-11183.00185.00182.00183.00626800114870300
2017-05-10180.00186.00179.00183.001523400279415100
2017-05-09179.00185.00178.00179.002210300401299700
2017-05-08176.00179.00175.00177.001279700226709000
2017-05-02175.00175.00172.00174.00707200122801600
2017-05-01174.00175.00174.00175.0029400051286900
2017-04-28175.00176.00174.00175.00623200109076400
2017-04-27175.00176.00174.00174.00746800130591800
2017-04-26172.00175.00172.00174.001221800211086000
2017-04-25171.00173.00169.00171.00877700150310300
2017-04-24177.00177.00172.00172.001333400232392300
2017-04-21173.00178.00173.00176.00729000127946000
2017-04-20178.00178.00175.00175.0043430076708700
2017-04-19176.00177.00175.00175.00653800114996600
2017-04-18175.00179.00174.00176.001092200192276200
2017-04-17167.00175.00166.00174.001263600215894600
2017-04-14174.00175.00170.00170.001345900232140500
2017-04-13173.00177.00172.00175.001114800194602500
2017-04-12176.00177.00173.00175.001655600289767400
2017-04-11184.00184.00178.00178.001857800334916600
2017-04-10186.00188.00185.00186.00592300110292900
2017-04-07187.00189.00182.00187.001847700343623600
2017-04-06191.00192.00185.00186.001522100286164700
2017-04-05190.00194.00190.00191.00906700173538000
2017-04-04194.00196.00190.00191.001299600250552000
2017-04-03190.00198.00190.00195.002886200559738600
2017-03-31190.00200.00188.00191.002904600561151700
2017-03-30193.00193.00189.00189.001023900194962900
2017-03-29189.00193.00188.00193.001254500239373900
2017-03-28190.00191.00187.00188.001164700219935600
2017-03-27193.00194.00189.00190.001225300234638300
2017-03-24192.00195.00191.00194.00910900175945700
2017-03-23196.00197.00191.00192.001686600325879300
2017-03-22195.00199.00194.00196.002076500407522000
2017-03-21196.00201.00195.00200.003315900659458400
2017-03-17192.00197.00190.00196.001848300356930300
2017-03-16193.00194.00189.00193.001505600288796400
2017-03-15194.00196.00192.00193.001027200199350800
2017-03-14192.00195.00189.00194.002395900460768400
2017-03-13202.00202.00191.00192.003760200735637600
2017-03-10205.00205.00201.00202.002405800488721400
2017-03-09203.00204.00200.00203.003520900710823400
2017-03-08196.00201.00196.00199.003238800642077700
2017-03-07198.00203.00195.00196.0063685001264514500
2017-03-06191.00198.00190.00198.0057005001108865500
2017-03-03187.00191.00185.00189.002513400473215900
2017-03-02187.00187.00185.00186.00968300179939700
2017-03-01184.00186.00183.00185.001639700302187900
2017-02-28184.00189.00183.00183.003084100574580100
2017-02-27182.00187.00182.00183.001947000358796800
2017-02-24184.00185.00182.00183.001230300226042400
2017-02-23188.00189.00182.00182.003413100630952900
2017-02-22180.00181.00179.00181.00770400138739100
2017-02-21180.00181.00179.00179.001013400181899600
2017-02-20179.00181.00179.00180.00636600114463200
2017-02-17179.00180.00178.00179.001179200211228400
2017-02-16180.00183.00179.00179.001407400253434300
2017-02-15179.00182.00178.00179.001882800338065000
2017-02-14180.00180.00178.00179.001229600220299200
2017-02-13183.00183.00178.00178.001592200286774600
2017-02-10179.00179.00177.00179.001436500256368100
2017-02-09177.00182.00176.00177.003100000555744800
2017-02-08177.00179.00174.00176.002342700412739300
2017-02-07182.00182.00177.00178.002484000444031400
2017-02-06185.00185.00180.00181.003395400618317000
2017-02-03181.00193.00176.00182.00347663006399720200
2017-02-02183.00208.00181.00190.005466960010700451800
2017-02-01186.00189.00173.00174.00116902002106098000
2017-01-31172.00173.00170.00171.00743900127510900
2017-01-30172.00175.00171.00174.001788900309525100
2017-01-27167.00180.00167.00169.0067025001157373500
2017-01-26168.00168.00166.00167.00700300116969700
2017-01-25167.00169.00166.00167.00977100163607700
2017-01-24167.00168.00166.00166.00829000138498100
2017-01-23169.00169.00167.00167.00669200112446900
2017-01-20168.00169.00167.00169.0041980070515800
2017-01-19170.00171.00166.00167.00876900147450200
2017-01-18171.00172.00168.00169.00924500156644200
2017-01-17177.00178.00170.00170.004078800706893400
2017-01-16169.00189.00167.00182.0080595001443746600
2017-01-13167.00169.00167.00169.00832400139615000
2017-01-12171.00173.00168.00168.001814500308810900
2017-01-11171.00172.00171.00171.00653100111914700
2017-01-10172.00174.00169.00172.001559700267078400
2017-01-06170.00175.00169.00172.002260400389771600
2017-01-05168.00172.00167.00169.001598300270657700
2017-01-04166.00169.00165.00167.001308400218379400
2016-12-30166.00166.00163.00164.001233100202744200
2016-12-29167.00169.00165.00166.001235900205432300
2016-12-28167.00173.00166.00169.002221700376144100
2016-12-27167.00168.00165.00165.001753100291815200
2016-12-26167.00168.00166.00167.001646200274714300
2016-12-22169.00174.00167.00169.002583200437374800
2016-12-21173.00177.00169.00169.001899600326761100
2016-12-20169.00172.00168.00171.001445900246428300
2016-12-19174.00174.00169.00171.003288800563184200
2016-12-16181.00181.00174.00175.002458800434720100
2016-12-15182.00184.00178.00181.004192200755145900
2016-12-14187.00188.00181.00182.0068175001256912800
2016-12-13199.00202.00185.00190.00259384004954489400
2016-12-12159.00204.00159.00195.007898030015214619500
2016-12-09155.00158.00154.00157.001187000184719200
2016-12-08157.00158.00155.00157.00984600154169700
2016-12-07155.00157.00154.00155.00957200148895300
2016-12-06156.00157.00155.00155.00684600106650300
2016-12-05156.00157.00155.00156.0057830090222800
2016-12-02159.00159.00156.00157.0063160099370400
2016-12-01157.00163.00155.00155.002640600417571900
2016-11-30158.00159.00155.00155.001238500193851900
2016-11-29161.00162.00157.00158.001455600231507900
2016-11-28164.00164.00161.00162.0046340075116700
2016-11-25162.00166.00162.00162.001361700223009300
2016-11-24161.00163.00160.00161.00625600101000500
2016-11-22161.00162.00160.00160.0047780076768600
2016-11-21162.00163.00161.00161.0056620091729300
2016-11-18158.00164.00157.00161.001659000267322000
2016-11-17154.00162.00153.00157.002559500403729200
2016-11-16154.00155.00152.00154.00996300152778700
2016-11-15154.00154.00151.00153.0064010097686700
2016-11-14156.00157.00153.00154.00843500130256800
2016-11-11156.00160.00153.00156.001088300169255400
2016-11-10154.00158.00152.00154.001725000268239700
2016-11-09156.00156.00143.00146.002409100359939500
2016-11-08167.00167.00157.00158.001551700249369500
2016-11-07167.00168.00165.00165.0056760094682600
2016-11-04174.00174.00163.00165.001497000250233000
2016-11-02177.00178.00173.00174.00979900171673100
2016-11-01180.00180.00177.00178.0043790078014800
2016-10-31180.00180.00178.00178.0043460077813000
2016-10-28177.00182.00176.00182.002779700500496300
2016-10-27177.00178.00175.00175.0054750096455800
2016-10-26176.00178.00175.00178.00950600167833500
2016-10-25179.00179.00175.00176.00706300124964100
2016-10-24180.00181.00178.00178.00636700114116600
2016-10-21181.00183.00180.00181.0052190094660700
2016-10-20182.00186.00181.00183.001827900334378900
2016-10-19177.00183.00177.00182.001528700275940500
2016-10-18178.00179.00177.00177.0029780052908500
2016-10-17177.00180.00177.00179.0033460059680200
2016-10-14177.00179.00177.00179.0026080046432300
2016-10-13180.00180.00176.00178.0055620098912500
2016-10-12180.00182.00177.00177.00663800119124000
2016-10-11180.00185.00178.00181.001165700211877300
2016-10-07177.00178.00176.00178.0042240074889500
2016-10-06178.00178.00176.00177.0045530080620400
2016-10-05177.00180.00177.00178.00574800102442600
2016-10-04176.00180.00175.00176.001125400199782800
2016-10-03177.00179.00176.00177.0040030070998800
2016-09-30180.00183.00176.00177.001274500228293100
2016-09-29182.00183.00179.00179.00712200128694500
2016-09-28177.00182.00177.00181.001057700189805800
2016-09-27177.00180.00173.00177.001397700246039800
2016-09-26179.00182.00177.00178.0041550074396300
2016-09-23180.00181.00178.00179.0055180099048700
2016-09-21178.00180.00176.00180.00671200119399800
2016-09-20180.00182.00179.00179.0037260067032100
2016-09-16180.00181.00180.00181.0016540029868800
2016-09-15180.00181.00180.00180.0019270034758800
2016-09-14180.00183.00180.00181.0037490068032300
2016-09-13183.00184.00181.00182.0049220089778300
2016-09-12185.00186.00182.00183.00726900133352500
2016-09-09188.00189.00186.00187.00791700148603300
2016-09-08189.00189.00187.00188.0032230060575300
2016-09-07187.00189.00186.00189.0041590077955700
2016-09-06187.00191.00187.00188.001144900216333300
2016-09-05187.00190.00185.00187.00685800128144100
2016-09-02188.00191.00185.00185.001108000208088600
2016-09-01189.00191.00186.00187.001259200237782500
2016-08-31189.00190.00186.00186.00794300149325500
2016-08-30190.00190.00187.00187.00550800103669800
2016-08-29185.00197.00185.00187.001860600354516100
2016-08-26184.00184.00180.00182.0046540084793500
2016-08-25184.00184.00181.00183.00620300113560200
2016-08-24180.00183.00178.00180.001118200201868100
2016-08-23179.00181.00177.00179.00877400156950800
2016-08-22180.00182.00179.00180.00565300101677800
2016-08-19181.00184.00177.00181.001339900241381700
2016-08-18186.00189.00180.00182.001707700314061400
2016-08-17195.00196.00189.00190.001849300353758400
2016-08-16200.00200.00196.00197.001206000238751000
2016-08-15200.00202.00200.00200.0041620083463600

   ※ 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