[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 
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
2016-03-18259.00260.00255.00260.0067001728300
2016-03-17259.00260.00257.00259.0077001996000
2016-03-16261.00261.00256.00259.0063001630200
2016-03-15254.00260.00254.00260.00167004301900
2016-03-14254.00254.00252.00254.003100786100
2016-03-11250.00252.00250.00250.001400350600
2016-03-10254.00257.00248.00248.00109002764100
2016-03-09253.00255.00251.00255.003600911700
2016-03-08252.00253.00249.00252.003400854200
2016-03-07250.00250.00250.00250.00700175000
2016-03-04249.00250.00249.00250.00500124800
2016-03-03245.00250.00245.00249.00900222400
2016-03-02248.00248.00244.00244.0049001211800
2016-03-01245.00245.00241.00243.0070001704600
2016-02-29247.00247.00246.00247.00700172800
2016-02-26254.00254.00251.00251.003700937800
2016-02-25250.00255.00250.00255.001500381500
2016-02-24251.00252.00250.00250.0053001330300
2016-02-23249.00255.00248.00255.00221005569700
2016-02-22245.00251.00245.00251.00132003282400
2016-02-19238.00243.00238.00240.004000963100
2016-02-18235.00236.00234.00236.004100963600
2016-02-17233.00236.00233.00235.001800421300
2016-02-16230.00232.00228.00230.0079001816600
2016-02-15230.00230.00227.00227.0064001462400
2016-02-12232.00232.00222.00222.00164003730100
2016-02-10240.00240.00233.00236.00178004256900
2016-02-09237.00237.00233.00236.00140003287700
2016-02-08228.00232.00228.00232.0053001217400
2016-02-05230.00230.00228.00230.002600594800
2016-02-04233.00237.00226.00228.00211004885000
2016-02-03234.00237.00234.00237.003100728100
2016-02-02239.00239.00235.00239.0051001216500
2016-02-01239.00239.00238.00239.004100979400
2016-01-29235.00238.00230.00238.003100729900
2016-01-28232.00237.00230.00235.0050001172300
2016-01-27234.00237.00230.00235.0052001215800
2016-01-26237.00237.00233.00234.0055001294700
2016-01-25234.00238.00234.00238.002500588000
2016-01-22226.00234.00225.00231.0058001319900
2016-01-21232.00234.00225.00226.0084001913600
2016-01-20240.00240.00231.00231.0082001931100
2016-01-19240.00240.00239.00240.0074001775900
2016-01-18243.00243.00237.00240.0074001768800
2016-01-15246.00246.00243.00246.001700416800
2016-01-14246.00248.00243.00246.00121002964200
2016-01-13247.00248.00246.00246.002500618500
2016-01-12246.00248.00244.00248.0064001569900
2016-01-08250.00250.00244.00250.00132003270900
2016-01-07248.00251.00246.00251.0076001888700
2016-01-06250.00252.00247.00249.0059001469000
2016-01-05249.00249.00245.00247.001500370200
2016-01-04253.00254.00244.00249.0083002053800
2015-12-30248.00252.00248.00252.002600649300
2015-12-29247.00250.00245.00250.0061001519000
2015-12-28240.00250.00240.00245.0092002254000
2015-12-25241.00241.00233.00240.00365008721000
2015-12-24244.00245.00238.00239.00182004394200
2015-12-22248.00248.00241.00245.00320007867300
2015-12-21253.00253.00246.00250.00199004987800
2015-12-18253.00254.00250.00253.00124003125700
2015-12-17254.00257.00254.00256.00103002626300
2015-12-16257.00257.00254.00257.003500898300
2015-12-15257.00257.00255.00257.0044001127800
2015-12-14254.00258.00253.00257.002600663800
2015-12-11257.00258.00255.00258.0057001465200
2015-12-10257.00257.00255.00257.00149003827100
2015-12-09257.00258.00255.00258.003300846800
2015-12-08259.00259.00253.00257.0086002201900
2015-12-07261.00261.00259.00259.00127003311300
2015-12-04254.00257.00253.00257.0075001907700
2015-12-03253.00256.00253.00255.0072001829300
2015-12-02254.00254.00253.00253.0050001268800

   ※ 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