[9748 東証2部] エヌジェーケー 日足 時系列データ

[9748 東証2部] エヌジェーケー (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-08-19670.00672.00670.00670.0028001876700
2016-08-18672.00672.00668.00668.0031002071200
2016-08-17671.00672.00671.00672.00200134300
2016-08-16671.00671.00670.00670.00500335300
2016-08-15670.00670.00670.00670.0017001139000
2016-08-12670.00671.00670.00670.0018001206100
2016-08-10670.00671.00670.00670.001400938100
2016-08-09670.00670.00668.00668.0032002141400
2016-08-08670.00670.00670.00670.00200134000
2016-08-05670.00671.00670.00671.00300201200
2016-08-0400
2016-08-03671.00671.00665.00670.00102006784100
2016-08-02670.00670.00670.00670.0040002680000
2016-08-01671.00671.00670.00670.0021001408100
2016-07-29670.00670.00670.00670.0025001675000
2016-07-28671.00671.00671.00671.0026001744600
2016-07-2700
2016-07-26671.00671.00671.00671.00122008186200
2016-07-25671.00671.00670.00670.001510010117700
2016-07-22670.00671.00670.00670.0052003484600
2016-07-21671.00672.00670.00671.00141009456800
2016-07-20670.00672.00670.00672.0018001208400
2016-07-19670.00671.00670.00671.00400268100
2016-07-15670.00670.00670.00670.0023001541000
2016-07-1400
2016-07-13669.00669.00669.00669.001300869700
2016-07-12670.00670.00670.00670.0010067000
2016-07-11670.00675.00670.00670.001200806100
2016-07-08670.00674.00670.00670.0046003082400
2016-07-07670.00670.00670.00670.0061004087000
2016-07-06670.00670.00670.00670.0019001273000
2016-07-05668.00668.00668.00668.0020001336000
2016-07-04674.00675.00673.00675.0084005661200
2016-07-01673.00674.00673.00674.0034002290200
2016-06-30674.00675.00673.00673.0069004650500
2016-06-29674.00675.00674.00674.004380029558500
2016-06-28674.00675.00674.00674.0026001753400
2016-06-27674.00674.00674.00674.0035002359000
2016-06-24674.00674.00674.00674.00148009975200
2016-06-23674.00674.00674.00674.003210021635400
2016-06-22674.00674.00674.00674.0048003235200
2016-06-21674.00675.00674.00674.00141009503500
2016-06-20674.00674.00674.00674.002540017119600
2016-06-17674.00674.00674.00674.0042002830800
2016-06-16674.00674.00674.00674.0018001213200
2016-06-15674.00674.00674.00674.0050003370000
2016-06-14674.00674.00674.00674.00141009503400
2016-06-13674.00674.00674.00674.0073004920200
2016-06-10674.00674.00674.00674.0083005594200
2016-06-09674.00674.00674.00674.0086005796400
2016-06-08675.00675.00674.00674.00113007616700
2016-06-07674.00675.00674.00674.00112007550400
2016-06-06674.00675.00673.00674.004290028913700
2016-06-03673.00674.00673.00673.002730018375500
2016-06-02673.00674.00673.00673.001550010439500
2016-06-01673.00674.00673.00673.005110034393300
2016-05-31672.00673.00672.00673.004120027723400
2016-05-30673.00673.00672.00672.001820012242800
2016-05-27672.00673.00672.00672.00114007667500
2016-05-26673.00673.00672.00672.002560017225000
2016-05-25673.00673.00672.00672.003760025295000
2016-05-24673.00673.00672.00673.00252600169754000
2016-05-23673.00673.00672.00672.003140021115300
2016-05-20673.00673.00672.00673.009840066215300
2016-05-19673.00673.00672.00673.004420029713900
2016-05-18673.00673.00672.00672.006500043713400
2016-05-17672.00673.00672.00672.005960040068600
2016-05-16672.00673.00672.00672.00274900184939100
2016-05-13673.00673.00672.00672.00217400146134100
2016-05-12672.00673.00672.00672.00740400497622500
2016-05-11577.00577.00577.00577.001100634700
2016-05-10481.00497.00481.00497.002000969300
2016-05-09491.00491.00481.00481.001100534400
2016-05-06468.00500.00468.00491.0051002518900
2016-05-02460.00471.00460.00471.002100972000
2016-04-28477.00490.00470.00490.00190009076100
2016-04-27486.00486.00477.00477.0021001009500
2016-04-26481.00486.00481.00486.001800869700
2016-04-25486.00494.00481.00481.0075003641600
2016-04-22466.00478.00466.00477.00117005532600
2016-04-21472.00472.00462.00465.0035001638100
2016-04-20466.00467.00460.00464.0036001667200
2016-04-19449.00500.00449.00462.00142006575500
2016-04-18450.00450.00450.00450.00700315000
2016-04-15443.00443.00443.00443.0010044300
2016-04-14442.00445.00441.00443.0040001768100
2016-04-13439.00445.00429.00441.0035001524700
2016-04-1200
2016-04-11455.00455.00455.00455.0010045500
2016-04-08425.00437.00421.00437.00600255800
2016-04-07418.00425.00418.00425.0034001427600
2016-04-06444.00444.00415.00425.0040001712300
2016-04-05454.00454.00445.00445.001800805900
2016-04-04455.00455.00450.00454.0033001490000
2016-04-01457.00457.00453.00455.00101004613000
2016-03-31445.00449.00445.00449.00130005829000
2016-03-30464.00464.00442.00449.00100004513500
2016-03-29452.00456.00452.00456.00300136400
2016-03-28459.00462.00456.00462.00700321300
2016-03-25470.00470.00465.00467.0038001780700
2016-03-24454.00460.00454.00460.001000456600
2016-03-23453.00457.00453.00454.001600728300
2016-03-22453.00453.00450.00453.001400633600
2016-03-18449.00453.00446.00448.001600717400
2016-03-17450.00456.00449.00449.0039001757400
2016-03-16446.00450.00443.00450.0033001478500
2016-03-15454.00454.00452.00452.00300136000
2016-03-14441.00452.00441.00452.001500670900
2016-03-11444.00444.00441.00441.00900398100
2016-03-10444.00444.00444.00444.00700310800
2016-03-09444.00444.00444.00444.0010044400
2016-03-08440.00444.00437.00438.001000439800
2016-03-07436.00444.00436.00440.001600703300
2016-03-04434.00444.00429.00436.0046001997400
2016-03-03429.00447.00429.00434.0044001910800
2016-03-02425.00443.00425.00429.0033001419500
2016-03-01430.00430.00425.00425.00500213600
2016-02-29438.00446.00430.00430.0025001089900
2016-02-26439.00439.00430.00430.001200524000
2016-02-25429.00436.00428.00434.0047002024300
2016-02-24420.00429.00419.00429.0039001651100
2016-02-23428.00429.00427.00429.001200514300
2016-02-22420.00430.00420.00430.00700298000
2016-02-19430.00430.00409.00420.0051002148500
2016-02-18412.00428.00412.00428.002000843000
2016-02-17422.00422.00403.00412.0062002554000
2016-02-16424.00424.00420.00422.0050002111600
2016-02-15426.00426.00421.00421.0030001265500
2016-02-12406.00430.00402.00418.0080003264400
2016-02-10435.00435.00422.00430.001100471900
2016-02-09445.00467.00411.00435.0066002860200
2016-02-08455.00455.00447.00454.0028001267400
2016-02-05462.00462.00447.00455.0037001685100
2016-02-04473.00473.00462.00462.001200558700
2016-02-03470.00473.00465.00473.001000468300
2016-02-02470.00473.00470.00472.001200566200
2016-02-01478.00478.00462.00473.0024001126600
2016-01-29431.00461.00431.00461.0040001774300
2016-01-28428.00436.00428.00433.0037001603500
2016-01-27426.00430.00426.00428.001000427400
2016-01-26425.00430.00422.00426.00900384000
2016-01-25442.00442.00425.00425.0067002912900
2016-01-22419.00438.00418.00431.0054002300900
2016-01-21427.00432.00400.00422.0096003969600
2016-01-20450.00450.00425.00429.0048002117300
2016-01-19455.00458.00440.00450.0042001868900
2016-01-18452.00461.00450.00460.0036001628900
2016-01-15483.00483.00467.00471.0071003376700
2016-01-14505.00505.00480.00491.0080003883600
2016-01-13494.00513.00494.00513.0064003268800
2016-01-12499.00500.00491.00494.0067003330000
2016-01-08511.00511.00510.00511.00700357600
2016-01-07524.00524.00513.00514.0066003412000
2016-01-06523.00535.00523.00525.0039002047400
2016-01-05522.00526.00518.00523.0023001199200
2016-01-04520.00530.00518.00521.002590013476100
2015-12-30520.00520.00514.00517.0094004876800
2015-12-29525.00525.00518.00524.0045002353600
2015-12-28527.00527.00516.00524.0035001837000
2015-12-25527.00527.00513.00513.0071003717400
2015-12-24521.00528.00513.00522.0090004686100
2015-12-22533.00533.00524.00529.0028001482700
2015-12-21550.00550.00531.00533.001850010127700
2015-12-18549.00549.00540.00546.0022001198500
2015-12-17545.00545.00535.00542.0034001842300
2015-12-16531.00536.00525.00535.00121006410900
2015-12-15545.00547.00533.00533.00124006737900
2015-12-14550.00557.00541.00555.0098005376000
2015-12-11560.00569.00555.00565.0078004378300
2015-12-10579.00581.00563.00563.0062003555300
2015-12-09587.00595.00570.00589.00143008346600
2015-12-08593.00597.00582.00591.0082004836100
2015-12-07602.00608.00583.00596.001970011802000
2015-12-04580.00596.00580.00593.002570014964000
2015-12-03573.00580.00566.00578.00133007602800
2015-12-02561.00575.00561.00573.0068003847300
2015-12-01560.00560.00552.00560.0058003237200
2015-11-30555.00562.00551.00562.0091005062600
2015-11-27553.00558.00551.00556.0038002102400
2015-11-26557.00557.00548.00553.0080004412900
2015-11-25562.00562.00555.00558.0068003813400
2015-11-24560.00567.00555.00558.0075004190400
2015-11-20563.00564.00553.00561.001950010945000
2015-11-19560.00560.00555.00560.0063003513800
2015-11-18568.00568.00550.00554.00105005828800
2015-11-17570.00571.00565.00568.0074004209200
2015-11-16577.00577.00566.00568.0047002672800
2015-11-13571.00582.00566.00577.0027001551600
2015-11-12580.00584.00569.00572.0061003504900
2015-11-11572.00586.00571.00580.00124007142800
2015-11-10566.00582.00561.00582.00116006624300
2015-11-09561.00575.00561.00566.0090005108600
2015-11-06575.00575.00557.00565.0056003156000
2015-11-05580.00580.00552.00557.0076004280500
2015-11-04599.00599.00563.00580.00100005739600
2015-11-02585.00600.00585.00599.0044002611400
2015-10-30590.00610.00576.00606.0076004479700
2015-10-29613.00618.00594.00610.00122007454600
2015-10-28608.00610.00607.00610.0041002494300
2015-10-27600.00610.00599.00608.0093005627800
2015-10-26604.00605.00585.00600.00136008139000
2015-10-23594.00602.00592.00598.00143008542000
2015-10-22595.00595.00587.00593.0019001120300
2015-10-21577.00590.00570.00588.00135007765100
2015-10-20591.00591.00575.00579.0072004167600
2015-10-19595.00595.00580.00591.0056003286900
2015-10-16598.00599.00595.00598.0070004173700
2015-10-15595.00619.00595.00598.0087005232900
2015-10-14600.00600.00592.00599.0035002088600
2015-10-13600.00605.00594.00603.003660021894900
2015-10-09607.00619.00580.00619.001980011908200
2015-10-08630.00632.00600.00607.0097005952500
2015-10-07636.00636.00620.00632.0096006039000
2015-10-06646.00649.00620.00626.002050013011100
2015-10-05628.00647.00622.00646.003120019741700
2015-10-02629.00629.00609.00620.008120049996400
2015-10-01605.00619.00600.00610.003820023240700
2015-09-30588.00595.00586.00595.002050012086600
2015-09-29580.00591.00573.00584.002280013215700
2015-09-28586.00586.00572.00586.001800010408600
2015-09-25598.00598.00564.00586.00164009522100
2015-09-24585.00605.00565.00592.003090018244200
2015-09-18524.00586.00524.00575.003100017443600
2015-09-17534.00539.00525.00526.0078004139100
2015-09-16525.00531.00517.00524.0037001945800
2015-09-15520.00530.00517.00521.0055002863600
2015-09-14525.00534.00517.00517.00103005389000
2015-09-11522.00527.00519.00527.0027001414600
2015-09-10510.00518.00510.00518.0034001738500
2015-09-09510.00524.00502.00520.0065003336300
2015-09-08509.00509.00490.00500.0058002879800
2015-09-07493.00519.00491.00509.00130006552100
2015-09-04547.00551.00533.00533.0080004334700
2015-09-03525.00546.00525.00546.0097005228200
2015-09-02510.00535.00506.00530.0075003913400
2015-09-01541.00545.00525.00525.00105005620600
2015-08-31543.00552.00538.00546.0045002455100
2015-08-28585.00585.00530.00563.00160008991700
2015-08-27510.00540.00510.00529.0081004229200
2015-08-26484.00507.00484.00505.00105005238000
2015-08-25500.00509.00470.00502.005370026627900
2015-08-24507.00543.00506.00510.003100015965400
2015-08-21556.00568.00550.00557.001850010307500
2015-08-20580.00589.00573.00576.0052003010900
2015-08-19581.00586.00580.00582.0031001801900
2015-08-18597.00598.00581.00591.0087005124500
2015-08-17578.00593.00568.00593.0078004493300
2015-08-14577.00588.00568.00587.0090005181500
2015-08-13590.00590.00563.00567.00158009018500
2015-08-12609.00609.00575.00580.00122007149800

   ※ 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