[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 
2017-03-28296.00300.00295.00296.00113003364800
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
2016-10-12271.00271.00268.00269.003100833600
2016-10-11273.00274.00267.00269.0054001465500
2016-10-07279.00286.00275.00275.0079002209800
2016-10-06272.00273.00272.00273.001600435800
2016-10-05271.00271.00269.00269.0039001052200
2016-10-04270.00271.00270.00270.001400378100
2016-10-03270.00271.00270.00270.001400378300
2016-09-30272.00272.00271.00271.002200596700
2016-09-29272.00273.00272.00273.0020054500
2016-09-28271.00273.00271.00273.0030081600
2016-09-27269.00273.00269.00272.002900780800
2016-09-26279.00279.00272.00275.0048001333900
2016-09-23279.00281.00277.00277.00105002927300
2016-09-21281.00282.00279.00279.00138003875500
2016-09-20280.00284.00280.00283.0077002164600
2016-09-16283.00285.00282.00284.00160004549800
2016-09-15283.00286.00281.00286.00122003449600
2016-09-14285.00287.00285.00286.0039001114000
2016-09-13285.00286.00283.00285.00109003104900
2016-09-12285.00287.00284.00285.00137003906500
2016-09-09284.00287.00284.00285.00208005932300
2016-09-08283.00284.00282.00284.00123003477300
2016-09-07285.00285.00282.00284.00131003720500
2016-09-06286.00286.00281.00285.00143004066700
2016-09-05278.00285.00278.00284.00277007826900
2016-09-02277.00280.00275.00280.00174004843300
2016-09-01273.00278.00273.00277.00159004388100
2016-08-31269.00275.00269.00273.00239006509400
2016-08-30269.00269.00267.00269.00145003897700
2016-08-29265.00270.00265.00269.00104002787300
2016-08-26266.00266.00262.00265.00138003648700
2016-08-25265.00267.00260.00267.0073001926500
2016-08-24260.00266.00260.00265.0062001628000
2016-08-23260.00263.00260.00260.00139003630200
2016-08-22262.00264.00261.00262.00119003115100
2016-08-19261.00262.00259.00261.0065001692000
2016-08-18258.00261.00258.00261.0073001898100
2016-08-17259.00261.00257.00258.00165004279700
2016-08-16259.00259.00257.00259.0092002380000
2016-08-15257.00259.00256.00259.0045001160800
2016-08-12256.00258.00256.00256.0041001052800
2016-08-10259.00259.00256.00256.0083002144400
2016-08-09259.00259.00258.00258.003100801400
2016-08-08258.00258.00253.00258.00106002702300
2016-08-05258.00258.00257.00257.002500644400
2016-08-04258.00259.00257.00257.0092002374100
2016-08-03254.00257.00254.00257.001800461400
2016-08-02257.00257.00254.00254.003300845400
2016-08-01264.00265.00251.00251.00365009477400
2016-07-29245.00248.00242.00248.001300317600
2016-07-28247.00247.00246.00246.00800197500
2016-07-27247.00247.00247.00247.0020049400
2016-07-26249.00249.00249.00249.002500622500
2016-07-25248.00250.00248.00250.0040099600
2016-07-22249.00251.00247.00251.001000249400
2016-07-21246.00253.00246.00250.003600893500
2016-07-20248.00248.00243.00243.001100269700
2016-07-19246.00249.00245.00245.003500866000
2016-07-15250.00252.00250.00252.0020050200
2016-07-1400
2016-07-13252.00252.00250.00250.001000250900
2016-07-12254.00256.00250.00252.0045001141200
2016-07-11253.00259.00253.00259.00700178700
2016-07-08259.00260.00250.00256.00105002695500
2016-07-07259.00261.00255.00261.0043001112300
2016-07-06256.00258.00250.00256.003900987100
2016-07-05257.00257.00253.00255.0041001048700
2016-07-04260.00281.00255.00255.004650012312600
2016-07-01252.00254.00250.00254.00800201600
2016-06-30252.00254.00251.00251.002000506700
2016-06-29249.00250.00249.00250.00500124700
2016-06-28245.00248.00245.00248.002200543500
2016-06-27252.00252.00247.00248.00164004128800
2016-06-24254.00254.00241.00244.00102002507800
2016-06-23252.00253.00251.00253.0079001993400
2016-06-22251.00252.00251.00252.001600402900
2016-06-21247.00254.00246.00254.0083002072700
2016-06-20243.00247.00243.00247.00116002863600
2016-06-17240.00247.00240.00242.0099002398800
2016-06-16245.00246.00238.00239.00216005207900
2016-06-15240.00245.00240.00245.00244005886400
2016-06-14245.00245.00238.00243.00167004018000
2016-06-13244.00246.00242.00246.00174004251800
2016-06-10241.00244.00240.00244.00150003618200
2016-06-09239.00242.00238.00242.00281006725000
2016-06-08240.00240.00237.00239.0086002049600
2016-06-07239.00239.00236.00238.0072001709000
2016-06-06236.00238.00235.00238.0074001749300
2016-06-03235.00239.00235.00236.00126002985200
2016-06-02236.00236.00234.00235.00243005722600
2016-06-01236.00236.00235.00236.00254005991000
2016-05-31245.00245.00234.00236.0012420029314600
2016-05-30240.00247.00240.00246.00177004308200
2016-05-27245.00245.00235.00242.004260010197600
2016-05-26245.00245.00242.00245.0052001271800
2016-05-25242.00243.00242.00242.0059001427900
2016-05-24242.00242.00241.00242.0043001040500
2016-05-23239.00242.00239.00242.002100505400
2016-05-20239.00240.00238.00239.0049001170500
2016-05-19239.00240.00235.00239.00172004078600
2016-05-18236.00241.00235.00239.00190004499700
2016-05-17252.00255.00235.00238.005240012766000
2016-05-16240.00240.00233.00236.0084001985300
2016-05-13240.00240.00240.00240.0020048000
2016-05-12239.00241.00237.00238.001500359400
2016-05-11241.00241.00236.00239.002600618200
2016-05-10241.00242.00241.00241.0062001494300
2016-05-09237.00238.00235.00238.0055001299700
2016-05-06234.00240.00232.00236.0068001608400
2016-05-02232.00236.00232.00234.0043001001400
2016-04-28238.00242.00229.00234.00314007332800
2016-04-27235.00239.00235.00238.0057001345100
2016-04-26239.00240.00239.00240.0056001339100
2016-04-25242.00243.00242.00242.003700896800
2016-04-22244.00246.00244.00244.001100268900
2016-04-21245.00246.00244.00244.001200294500
2016-04-20243.00246.00240.00246.0073001768100
2016-04-19244.00244.00239.00242.001600385800
2016-04-18241.00247.00237.00239.003800924500
2016-04-15241.00241.00241.00241.0040096400
2016-04-14235.00244.00235.00244.004000960400
2016-04-13233.00240.00233.00238.0072001685900
2016-04-12237.00242.00237.00241.003800905500
2016-04-11244.00245.00244.00245.0020048900
2016-04-08243.00243.00235.00242.0086002072800
2016-04-07235.00240.00235.00240.001400330800
2016-04-06234.00239.00234.00235.003900918600
2016-04-05240.00240.00235.00236.0056001333900
2016-04-04248.00248.00243.00243.001900466100
2016-04-01249.00249.00247.00247.0059001462700
2016-03-31250.00250.00249.00249.0046001146200
2016-03-30248.00254.00248.00250.003100775300
2016-03-29250.00250.00249.00249.0030074800
2016-03-28250.00256.00250.00251.0057001426600
2016-03-25257.00258.00256.00256.0045001155800
2016-03-24259.00259.00257.00257.0055001419700
2016-03-23260.00260.00259.00259.0067001738800
2016-03-22260.00261.00259.00260.00156004057600

   ※ 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