[9709 東証2部] NCS&A 1時間足 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 
2017-11-1715:00385.00385.00385.00385.0010038500
2017-11-1714:00381.00386.00379.00385.0063002418400
2017-11-1713:00380.00380.00380.00380.00900342000
2017-11-1712:00382.00382.00382.00382.0010038200
2017-11-1711:00382.00382.00381.00381.00700267300
2017-11-1710:00382.00382.00381.00381.001100420000
2017-11-1709:00378.00382.00378.00382.001400531000
2017-11-1615:00376.00376.00376.00376.00600225600
2017-11-1614:00378.00379.00377.00377.00600226800
2017-11-1613:00378.00378.00377.00377.00800301900
2017-11-1612:00380.00380.00377.00377.001700644300
2017-11-1611:00380.00380.00380.00380.0010038000
2017-11-1610:00381.00382.00380.00380.00500190400
2017-11-1609:00380.00381.00380.00380.00103003914100
2017-11-1515:00381.00381.00381.00381.0010038100
2017-11-1514:00382.00383.00381.00383.001200458300
2017-11-1513:00381.00383.00381.00383.001600612100
2017-11-1512:00383.00383.00381.00381.001000381200
2017-11-1511:00381.00383.00381.00383.00500190700
2017-11-1510:00382.00382.00381.00381.0034001296300
2017-11-1509:00383.00383.00382.00382.002500956400
2017-11-1415:00383.00383.00383.00383.00800306400
2017-11-1414:00385.00385.00383.00383.0044001690800
2017-11-1413:00385.00385.00385.00385.0035001347500
2017-11-1412:00385.00386.00385.00385.0054002080200
2017-11-1411:0000
2017-11-1410:00386.00386.00386.00386.00300115800
2017-11-1409:00386.00388.00386.00386.002200851300
2017-11-1315:0000
2017-11-1314:00387.00388.00385.00388.001600618700
2017-11-1313:00386.00388.00386.00388.00500193600
2017-11-1312:00389.00389.00385.00388.001000386700
2017-11-1311:00388.00389.00388.00389.001400543600
2017-11-1310:00388.00388.00386.00387.001300503800
2017-11-1309:00392.00392.00386.00388.0046001794000
2017-11-1015:00385.00385.00385.00385.00500192500
2017-11-1014:00385.00385.00385.00385.00500192500
2017-11-1013:00385.00385.00385.00385.0040001540000
2017-11-1012:00385.00385.00385.00385.00900346500
2017-11-1011:00386.00386.00386.00386.0010038600
2017-11-1010:00386.00386.00385.00385.001000385100
2017-11-1009:00386.00386.00385.00385.0067002585900
2017-11-0915:00388.00388.00388.00388.00400155200
2017-11-0914:00387.00389.00386.00386.0047001816400
2017-11-0913:00388.00389.00388.00388.001500582200
2017-11-0912:00389.00389.00388.00389.001200466300
2017-11-0911:00392.00392.00390.00390.00800312400
2017-11-0910:00391.00392.00391.00391.001400547500
2017-11-0909:00390.00391.00388.00390.0058002262700
2017-11-0815:00387.00387.00387.00387.0020077400
2017-11-0814:00388.00389.00387.00387.00700271500
2017-11-0813:00387.00388.00387.00388.00500193800
2017-11-0812:00387.00388.00387.00388.0041001586800
2017-11-0811:00387.00387.00387.00387.00300116100
2017-11-0810:00387.00387.00387.00387.00600232200
2017-11-0809:00390.00390.00387.00387.0046001789000
2017-11-0715:0000
2017-11-0714:00388.00390.00388.00389.002200855000
2017-11-0713:00389.00389.00388.00388.001800698500
2017-11-0712:00390.00390.00388.00388.00700272200
2017-11-0711:00389.00390.00389.00390.001100428900
2017-11-0710:00389.00389.00388.00388.00700272100
2017-11-0709:00389.00389.00387.00388.0028001086900
2017-11-0615:00386.00386.00386.00386.00300115800
2017-11-0614:00388.00390.00383.00383.00148005706400
2017-11-0613:00387.00387.00386.00386.0029001120600
2017-11-0612:00387.00387.00386.00387.001100425000
2017-11-0611:00387.00388.00386.00386.00500193300
2017-11-0610:00392.00392.00386.00390.00213008299200
2017-11-0609:00397.00397.00392.00393.0071002792700
2017-11-0215:00393.00393.00393.00393.0020078600
2017-11-0214:00393.00394.00391.00394.00223008746700
2017-11-0213:00393.00394.00392.00393.0099003893800
2017-11-0212:00394.00396.00392.00393.00137005390400
2017-11-0211:00395.00395.00393.00393.0026001024400
2017-11-0210:00398.00399.00392.00395.00170006720500
2017-11-0209:00390.00403.00390.00398.005820022859300
2017-11-0115:00427.00427.00427.00427.001100469700
2017-11-0114:00424.00429.00421.00429.00109004636000
2017-11-0113:00422.00425.00421.00421.0040001694400
2017-11-0112:00417.00428.00417.00421.0068002863900
2017-11-0111:00416.00417.00416.00417.0020083300
2017-11-0110:00413.00419.00412.00414.0076003157400
2017-11-0109:00415.00416.00411.00414.0068002813400
2017-10-3115:00414.00414.00414.00414.00300124200
2017-10-3114:00412.00413.00411.00413.0083003418000
2017-10-3113:00412.00412.00411.00412.001600658900
2017-10-3112:00410.00413.00410.00413.0026001068600
2017-10-3111:00408.00409.00408.00409.00300122600
2017-10-3110:00405.00405.00405.00405.001000405000
2017-10-3109:00408.00408.00405.00405.001200488200
2017-10-3015:00407.00407.00407.00407.0020081400
2017-10-3014:00408.00411.00407.00411.001500614000
2017-10-3013:00410.00410.00409.00409.0020081900
2017-10-3012:00411.00411.00411.00411.0010041100
2017-10-3011:00411.00411.00407.00411.0037001513700
2017-10-3010:00412.00414.00410.00411.0027001112600
2017-10-3009:00409.00412.00408.00412.0032001311800
2017-10-2715:00407.00407.00407.00407.0010040700
2017-10-2714:00406.00406.00406.00406.0010040600
2017-10-2713:00405.00405.00405.00405.00400162000
2017-10-2712:00405.00405.00405.00405.001200486000
2017-10-2711:00404.00404.00404.00404.0010040400
2017-10-2710:00404.00404.00402.00402.00700282100
2017-10-2709:00406.00407.00402.00405.0065002638000
2017-10-2615:00405.00405.00405.00405.0010040500
2017-10-2614:00404.00405.00400.00405.001900764800
2017-10-2613:00403.00405.00402.00405.00700282500
2017-10-2612:00401.00403.00401.00403.002000803100
2017-10-2611:00398.00401.00398.00401.00300119800
2017-10-2610:00400.00402.00398.00398.0065002592500
2017-10-2609:00399.00401.00398.00399.0064002553900
2017-10-2515:00400.00400.00400.00400.0010040000
2017-10-2514:00403.00403.00400.00400.00600240800
2017-10-2513:00400.00402.00400.00402.002000803400
2017-10-2512:00400.00401.00400.00400.00500200200
2017-10-2511:00401.00401.00401.00401.0010040100
2017-10-2510:00402.00402.00402.00402.0010040200
2017-10-2509:00402.00402.00398.00400.0027001082000
2017-10-2415:00401.00401.00401.00401.00300120300
2017-10-2414:00398.00402.00398.00398.0043001719900
2017-10-2413:00397.00397.00396.00397.00600237900
2017-10-2412:00397.00397.00397.00397.00300119100
2017-10-2411:00397.00397.00397.00397.00300119100
2017-10-2410:00397.00399.00397.00397.001100437300
2017-10-2409:00397.00400.00397.00398.001400557400
2017-10-2315:00396.00396.00396.00396.0010039600
2017-10-2314:00395.00398.00395.00398.001600634300
2017-10-2313:00396.00396.00395.00395.001200474800
2017-10-2312:00395.00397.00395.00396.001000396100
2017-10-2311:00395.00396.00395.00395.00700276700
2017-10-2310:00396.00396.00395.00395.00400158100
2017-10-2309:00396.00397.00396.00397.002500990500
2017-10-2015:00395.00395.00395.00395.0020079000
2017-10-2014:00396.00396.00393.00395.0033001302500
2017-10-2013:00396.00396.00395.00395.001700672300
2017-10-2012:00399.00399.00396.00396.001500596100
2017-10-2011:00397.00397.00396.00397.00400158700
2017-10-2010:00397.00401.00396.00397.001700678700
2017-10-2009:00397.00400.00396.00396.0039001556200
2017-10-1915:00398.00398.00398.00398.0010039800
2017-10-1914:00398.00398.00398.00398.00900358200
2017-10-1913:00398.00399.00397.00397.001300517400
2017-10-1912:00399.00400.00398.00400.0066002633600
2017-10-1911:00399.00400.00399.00399.00300119800
2017-10-1910:00396.00406.00396.00398.0029001165700
2017-10-1909:00397.00407.00396.00396.0030001202400
2017-10-1815:00396.00396.00396.00396.0010039600
2017-10-1814:00396.00396.00396.00396.00500198000
2017-10-1813:00398.00398.00396.00396.001500595000
2017-10-1812:00397.00398.00397.00398.0020079500
2017-10-1811:00398.00398.00398.00398.00300119400
2017-10-1810:00398.00402.00397.00398.001200478900
2017-10-1809:00398.00400.00393.00400.00151005992000
2017-10-1715:00398.00398.00398.00398.00300119400
2017-10-1714:00400.00404.00399.00400.0082003299800
2017-10-1713:00400.00401.00400.00400.001400560300
2017-10-1712:00402.00402.00400.00400.00700280200
2017-10-1711:00401.00401.00400.00401.00500200300
2017-10-1710:00402.00408.00400.00401.00700281300
2017-10-1709:00404.00405.00403.00403.0042001697500
2017-10-1615:00402.00402.00402.00402.0010040200
2017-10-1614:00402.00403.00401.00402.0025001004700
2017-10-1613:00405.00405.00399.00400.00124004981400
2017-10-1612:00408.00408.00405.00405.0055002230000
2017-10-1611:00405.00409.00405.00409.00400162600
2017-10-1610:00408.00408.00406.00406.001200487800
2017-10-1609:00410.00410.00403.00406.0050002030900
2017-10-1315:0000
2017-10-1314:00412.00412.00412.00412.00500206000
2017-10-1313:00416.00419.00408.00412.0066002731700
2017-10-1312:00418.00419.00416.00416.0030001249800
2017-10-1311:00420.00420.00417.00417.001400585800
2017-10-1310:00420.00420.00420.00420.00500210000
2017-10-1309:00425.00425.00417.00420.0065002741400

   ※ 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。 

Twitter