[9709 東証2部] NCS&A 日足 時系列データ

[9709 東証2部] NCS&A (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-17404.00408.00398.00398.00160006438800
2017-10-16410.00410.00399.00402.002710010937600
2017-10-13425.00425.00408.00412.00185007724700
2017-10-12417.00425.00416.00424.00122005148800
2017-10-11423.00430.00413.00416.00179007494400
2017-10-10429.00429.00421.00423.00111004726400
2017-10-06428.00434.00424.00432.00155006606900
2017-10-05434.00434.00428.00428.0083003581100
2017-10-04436.00437.00431.00434.0072003126400
2017-10-03440.00440.00432.00438.0095004132100
2017-10-02444.00444.00426.00432.00212009182700
2017-09-29443.00444.00435.00437.00133005839300
2017-09-28427.00449.00426.00443.004160018240500
2017-09-27411.00430.00411.00421.003070012881600
2017-09-26414.00416.00406.00413.00103004252500
2017-09-25406.00410.00403.00410.00152006195800
2017-09-22408.00410.00403.00404.00176007115800
2017-09-21409.00414.00408.00411.0042001731900
2017-09-20406.00412.00404.00408.0081003299200
2017-09-19407.00411.00407.00407.0080003265900
2017-09-15403.00410.00403.00409.0078003168600
2017-09-14415.00415.00403.00403.00131005337400
2017-09-13413.00414.00406.00411.00107004394200
2017-09-12406.00417.00406.00413.00182007499500
2017-09-11396.00403.00395.00403.0071002830800
2017-09-08391.00400.00387.00394.003060012000100
2017-09-07398.00406.00391.00391.003600014304200
2017-09-06403.00403.00371.00388.008760034036800
2017-09-05433.00442.00406.00417.007570032151100
2017-09-04443.00443.00433.00433.00126005495800
2017-09-01443.00444.00440.00443.0055002435400
2017-08-31445.00463.00439.00443.002580011533700
2017-08-30446.00447.00444.00445.0097004320200
2017-08-29443.00449.00440.00445.00101004483500
2017-08-28449.00449.00429.00443.00145006376400
2017-08-25438.00463.00438.00443.00109004895700
2017-08-24436.00440.00432.00440.00200008740800
2017-08-23435.00438.00429.00434.00101004374700
2017-08-22428.00439.00426.00435.00132005726900
2017-08-21443.00444.00429.00429.00216009370600
2017-08-18448.00452.00443.00443.00165007386500
2017-08-17459.00461.00448.00448.00173007877400
2017-08-16449.00477.00449.00459.004670021588600
2017-08-15437.00451.00437.00449.003790016923700
2017-08-14460.00460.00424.00438.006910030208900
2017-08-10464.00469.00446.00457.008110037261000
2017-08-09445.00479.00443.00479.003990018053600
2017-08-08454.00455.00448.00452.0091004113900
2017-08-07452.00460.00441.00449.004060018121400
2017-08-04450.00460.00448.00450.002670012060100
2017-08-03451.00460.00446.00456.0010590047908400
2017-08-02453.00473.00453.00472.003740017374600
2017-08-01471.00476.00455.00458.0010360047984300
2017-07-31496.00496.00475.00477.0011050053367900
2017-07-28504.00513.00498.00501.005330026773700
2017-07-27511.00516.00505.00505.004000020356100
2017-07-26529.00529.00511.00511.004720024420700
2017-07-25516.00524.00513.00523.004350022561300
2017-07-24496.00529.00496.00517.0012170062563700
2017-07-21494.00501.00493.00500.004130020531800
2017-07-20498.00504.00491.00494.007440036910400
2017-07-19490.00504.00490.00498.005790028754300
2017-07-18500.00506.00486.00490.0013430066620700
2017-07-14517.00520.00505.00507.0010180052063400
2017-07-13501.00526.00501.00521.00215400111029000
2017-07-12515.00525.00498.00503.00504500256580800
2017-07-11536.00620.00516.00528.001263500706046800
2017-07-10530.00532.00507.00520.0016750087082300
2017-07-07495.00512.00486.00512.0016910084466200
2017-07-06500.00510.00480.00497.00258200128629200
2017-07-05481.00510.00478.00508.00417200206613200
2017-07-04498.00516.00472.00481.00730500357337200
2017-07-03501.00534.00485.00502.00937700474345800
2017-06-30490.00570.00466.00521.0028961001518354500
2017-06-29540.00564.00480.00490.0032503001747752600
2017-06-28521.00528.00484.00484.0027766001406032600
2017-06-27517.00539.00508.00539.001234100654880400
2017-06-26380.00459.00377.00459.001425500642056900
2017-06-23384.00386.00376.00379.003530013459000
2017-06-22386.00386.00376.00382.002780010599600
2017-06-21390.00390.00372.00383.003970015066500
2017-06-20386.00393.00381.00384.004930019007000
2017-06-19386.00403.00379.00398.007300028298400
2017-06-16430.00432.00399.00399.0012860052860000
2017-06-15429.00442.00406.00430.00296700127522300
2017-06-14417.00430.00410.00429.0013870058341100
2017-06-13392.00422.00384.00420.0017620072141500
2017-06-12380.00398.00360.00392.006670025707600
2017-06-09372.00384.00371.00380.004670017585800
2017-06-08354.00372.00354.00364.008990032446200
2017-06-07351.00355.00350.00354.00235008282300
2017-06-06351.00360.00348.00349.003330011711600
2017-06-05343.00360.00343.00350.004680016400500
2017-06-02350.00360.00347.00348.006630023489900
2017-06-01352.00352.00345.00350.003110010866300
2017-05-31347.00352.00347.00352.00280009789300
2017-05-30345.00350.00333.00346.005070017361100
2017-05-29344.00350.00344.00349.00275009568900
2017-05-26340.00349.00340.00343.004990017165500
2017-05-25331.00340.00328.00340.005120017083000
2017-05-24330.00330.00327.00328.00275009046400
2017-05-23323.00329.00323.00327.003200010449400
2017-05-22318.00323.00318.00323.00192006162000
2017-05-19320.00321.00315.00315.00192006112700
2017-05-18315.00321.00311.00320.004110013042400
2017-05-17320.00327.00315.00321.006150019761000
2017-05-16318.00361.00313.00318.00435100143568400
2017-05-15292.00300.00292.00300.0098002910600
2017-05-12296.00297.00294.00297.002800826600
2017-05-11295.00298.00295.00297.0034001009300
2017-05-10300.00300.00289.00297.00191005632300
2017-05-09300.00300.00297.00298.0070002082800
2017-05-08296.00299.00296.00297.0070002086900
2017-05-02295.00297.00293.00296.0051001510000
2017-05-01292.00293.00292.00292.003000876700
2017-04-28294.00295.00289.00293.0072002101400
2017-04-27292.00294.00292.00292.0042001226700
2017-04-26288.00292.00288.00292.00164004751700
2017-04-25294.00294.00290.00291.0069002006700
2017-04-24290.00290.00288.00288.0045001302500
2017-04-21286.00287.00285.00287.0044001259700
2017-04-20285.00286.00282.00284.002300652800
2017-04-19284.00285.00282.00284.0046001306100
2017-04-18284.00286.00280.00284.0090002546900
2017-04-17278.00285.00278.00284.00102002874200
2017-04-14274.00286.00274.00281.0083002345700
2017-04-13271.00282.00271.00278.0057001555100
2017-04-12284.00284.00270.00278.00102002799700
2017-04-11284.00284.00279.00284.0046001302100
2017-04-10284.00285.00284.00284.0055001562700
2017-04-07278.00284.00278.00282.0058001630900
2017-04-06295.00295.00274.00278.00345009700000
2017-04-05296.00297.00294.00297.0035001037000
2017-04-04297.00297.00287.00297.0061001798000
2017-04-03295.00296.00295.00296.00700206700
2017-03-31296.00299.00296.00298.0047001402900
2017-03-30296.00296.00296.00296.001600473600
2017-03-29297.00299.00289.00296.0064001896600
2017-03-28296.00300.00295.00296.00113003364800
2017-03-27302.00302.00294.00299.00165004904400
2017-03-24298.00299.00296.00299.0047001401300
2017-03-23298.00300.00296.00296.00123003669300
2017-03-22298.00303.00293.00298.00213006346500
2017-03-21297.00304.00295.00298.00254007574300
2017-03-17285.00323.00285.00296.0011450034943400
2017-03-16289.00290.00288.00288.0044001275000
2017-03-15288.00290.00286.00288.001700490500
2017-03-14287.00288.00287.00288.001500430800
2017-03-13288.00291.00286.00290.0088002543200
2017-03-10291.00291.00286.00288.0092002665400
2017-03-09291.00291.00290.00291.003200930700
2017-03-08289.00290.00289.00290.0037001070200
2017-03-07291.00291.00283.00288.00126003584300
2017-03-06291.00291.00290.00291.0050001454400
2017-03-03291.00291.00290.00291.0091002641200
2017-03-02296.00296.00290.00292.0070002047000
2017-03-01294.00297.00292.00293.001300381600
2017-02-28294.00296.00292.00294.003200939200
2017-02-27298.00298.00294.00294.0041001219500
2017-02-24295.00297.00291.00293.0044001289000
2017-02-23293.00297.00293.00296.001300384800
2017-02-22297.00297.00293.00293.00400117900
2017-02-21292.00296.00292.00296.0050001467400
2017-02-20292.00296.00292.00295.002800825400
2017-02-17292.00293.00292.00292.001600467300
2017-02-16296.00296.00291.00291.003100902900
2017-02-15290.00296.00290.00296.0068001987300
2017-02-14298.00298.00292.00296.002700794700
2017-02-13299.00299.00291.00298.0037001095300
2017-02-10298.00298.00296.00296.0067001995500
2017-02-09300.00300.00297.00298.0053001579800
2017-02-08300.00300.00298.00298.002600777800
2017-02-07301.00301.00298.00300.001100329800
2017-02-06301.00302.00299.00301.002700811500
2017-02-03299.00300.00299.00299.0069002066800
2017-02-02300.00300.00300.00300.001900570000
2017-02-01293.00300.00290.00300.00120003578500
2017-01-31301.00303.00300.00300.0078002355700
2017-01-30301.00303.00301.00302.002200665300
2017-01-27301.00303.00300.00303.00900271100
2017-01-26302.00303.00300.00301.00132003979600
2017-01-25300.00301.00300.00301.001500450900
2017-01-24300.00300.00300.00300.0058001740000
2017-01-23300.00300.00298.00300.0060001797500
2017-01-20300.00300.00298.00300.0062001855800
2017-01-19298.00300.00296.00300.0043001283900
2017-01-18292.00303.00290.00298.00210006271000
2017-01-17309.00309.00291.00296.004210012698100
2017-01-16300.00310.00300.00308.003960012068900
2017-01-13295.00300.00295.00299.0058001730500
2017-01-12297.00300.00297.00299.0041001224800
2017-01-11298.00299.00297.00299.003200954500
2017-01-10290.00296.00289.00293.00219006372700
2017-01-06296.00298.00295.00297.0074002192000
2017-01-05300.00300.00298.00299.002800837400
2017-01-04299.00300.00298.00298.0062001857700
2016-12-30296.00299.00294.00299.0084002498100
2016-12-29293.00296.00292.00296.0047001378800
2016-12-28285.00295.00285.00293.00104003033500
2016-12-27296.00296.00291.00292.002400707200
2016-12-26296.00296.00293.00294.0036001062200
2016-12-22291.00296.00291.00294.00120003527200
2016-12-21296.00298.00294.00294.0075002222000
2016-12-20297.00297.00295.00295.0038001126400
2016-12-19295.00295.00293.00295.0072002121500
2016-12-16292.00300.00291.00295.00211006264600
2016-12-15292.00292.00290.00292.003100901800
2016-12-14296.00296.00292.00292.0036001055900
2016-12-13290.00297.00290.00297.00111003268800
2016-12-12295.00297.00281.00295.00275008031700
2016-12-09295.00296.00293.00295.00179005279600
2016-12-08295.00295.00292.00295.00143004199300
2016-12-07290.00293.00290.00292.00289008420800
2016-12-06287.00290.00284.00290.00333009559600
2016-12-05287.00287.00284.00285.00283008089700
2016-12-02281.00284.00280.00284.00165004654000
2016-12-01280.00283.00279.00281.00211005927600
2016-11-30280.00281.00278.00279.00196005478300
2016-11-29278.00279.00276.00277.00238006581500
2016-11-28276.00279.00275.00276.00252006962000
2016-11-25275.00277.00275.00276.0056001542400
2016-11-24279.00281.00270.00277.00206005682900
2016-11-22280.00280.00275.00277.00182005050300
2016-11-21268.00277.00266.00276.00214005818400
2016-11-18267.00269.00266.00268.00181004831600
2016-11-17269.00269.00260.00267.005350014217400
2016-11-16270.00271.00268.00269.00233006283800
2016-11-15272.00272.00268.00270.004200011321000
2016-11-14267.00275.00267.00269.004200011365300
2016-11-11266.00276.00266.00266.005150013911000
2016-11-10275.00279.00263.00266.007480020090200
2016-11-09275.00294.00253.00262.0029880081878100
2016-11-08250.00250.00245.00247.0078001924700
2016-11-07252.00252.00245.00247.0080001985100
2016-11-04248.00250.00245.00247.003400841000
2016-11-02258.00258.00248.00252.00128003223500
2016-11-01258.00258.00258.00258.0010025800
2016-10-31252.00260.00252.00259.0042001071800
2016-10-28259.00259.00259.00259.001000259000
2016-10-27259.00261.00259.00259.001200311900
2016-10-26259.00259.00258.00258.003800983700
2016-10-25258.00259.00257.00257.0044001134000
2016-10-24260.00261.00258.00260.00107002769500
2016-10-21260.00260.00257.00258.003200829800
2016-10-20260.00260.00259.00260.0064001663000
2016-10-19264.00264.00258.00261.0090002337600
2016-10-18264.00264.00263.00263.002700711100
2016-10-17266.00268.00264.00266.002800744500
2016-10-14266.00268.00266.00266.003100826200
2016-10-13269.00269.00268.00268.00600161000

   ※ 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