[9759 東証1部] NSD 日足 時系列データ

[9759 東証1部] NSD (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-172249.002265.002238.002244.00112300252387300
2017-11-162200.002252.002199.002240.00107900240870600
2017-11-152280.002287.002213.002216.00182700408442300
2017-11-142348.002348.002300.002304.00107800249812000
2017-11-132384.002384.002347.002349.00102100240805300
2017-11-102354.002381.002354.002365.0091200215850700
2017-11-092405.002423.002361.002390.00136000326767400
2017-11-082378.002414.002371.002400.00125900302306900
2017-11-072364.002402.002348.002385.00242200576375100
2017-11-062371.002406.002365.002391.00158800379800500
2017-11-022370.002389.002349.002383.00180900429252300
2017-11-012303.002413.002300.002402.004543001081116300
2017-10-312130.002277.002130.002269.004917001101072700
2017-10-302060.002130.002057.002110.007762001635291800
2017-10-272035.002063.002023.002059.00138600283998900
2017-10-262026.002032.002011.002030.00111300225464000
2017-10-252055.002060.002023.002030.00148600302413200
2017-10-242025.002059.002025.002059.00155000317082600
2017-10-232010.002032.002004.002026.00211400426875300
2017-10-201980.002001.001974.001994.00140500279133900
2017-10-192000.002000.001987.001990.00122300243699000
2017-10-182015.002017.001995.002002.00145600291781200
2017-10-172036.002036.002008.002018.00149200300857800
2017-10-162026.002037.002022.002027.00108200219517600
2017-10-132030.002034.002009.002030.00135400273974100
2017-10-122039.002044.002032.002036.0087900179071600
2017-10-112044.002048.002035.002039.0085700174867600
2017-10-102030.002052.002026.002045.00130900267485100
2017-10-062064.002073.002051.002054.0059400122231900
2017-10-052070.002087.002063.002067.0070700146318600
2017-10-042091.002095.002071.002071.0061600128076400
2017-10-032086.002092.002069.002091.0099600207401900
2017-10-022105.002110.002085.002090.0076600160392900
2017-09-292093.002102.002082.002087.0090900189730900
2017-09-282070.002097.002049.002096.00133500277425400
2017-09-272067.002067.002042.002051.00124500255823500
2017-09-262083.002086.002037.002060.00336100694707300
2017-09-252039.002068.002033.002062.00237600487461200
2017-09-222026.002031.002006.002023.00148100299244600
2017-09-212045.002048.002016.002020.00149600304272800
2017-09-202043.002045.002026.002027.0089100181194100
2017-09-192044.002045.002030.002038.00115800236034500
2017-09-152007.002036.002007.002024.00141300285664300
2017-09-142022.002023.001996.002004.00152700306168200
2017-09-132030.002047.002019.002032.00123300250816500
2017-09-122020.002028.002008.002028.0086700175133100
2017-09-112010.002024.002003.002004.0064900130439400
2017-09-081964.001990.001964.001987.00130800258810600
2017-09-071985.001985.001962.001974.00121100238999800
2017-09-061960.001989.001946.001984.0079300156642100
2017-09-052035.002039.001974.001980.00137000273567500
2017-09-042072.002073.002027.002032.00122400249770700
2017-09-012040.002076.002036.002073.00124900257106700
2017-08-312041.002044.002028.002031.0094100191437000
2017-08-302035.002044.002019.002041.00173800353749100
2017-08-292014.002024.002002.002021.0092500186279300
2017-08-282020.002034.002003.002031.00128300259517800
2017-08-252015.002026.002006.002019.0097200196090300
2017-08-242014.002031.002008.002014.0085600172600900
2017-08-232014.002028.002011.002018.0090800183358100
2017-08-221999.002009.001997.002000.0098200196603200
2017-08-212005.002016.001993.002008.0094600189479900
2017-08-182010.002015.001995.002005.00104900210291500
2017-08-172025.002040.002023.002028.0068300138588800
2017-08-162020.002035.002018.002029.00124800252808300
2017-08-152036.002044.002022.002023.00146500297374700
2017-08-142033.002035.002017.002021.0086600175264800
2017-08-102041.002059.002031.002045.00102400209256800
2017-08-092072.002076.002038.002046.00108100221499700
2017-08-082091.002096.002074.002087.0057200119221400
2017-08-072100.002108.002091.002096.0097500204585800
2017-08-042065.002097.002065.002090.0091500191077800
2017-08-032081.002101.002069.002074.00144600300606900
2017-08-022101.002114.002089.002090.00102200214247800
2017-08-012110.002119.002095.002102.0081300171054000
2017-07-312148.002148.002105.002106.00146900310965500
2017-07-282160.002166.002131.002148.00143900308835800
2017-07-272095.002183.002082.002168.00208600447168100
2017-07-262129.002129.002091.002096.00100100210787700
2017-07-252130.002136.002105.002108.0098500208469700
2017-07-242103.002128.002101.002123.0086200182252500
2017-07-212103.002128.002103.002122.0082500174812400
2017-07-202115.002130.002110.002123.00119600253529100
2017-07-192071.002119.002071.002115.00159200335010800
2017-07-182077.002088.002063.002085.00142300296015100
2017-07-142054.002081.002051.002071.00118600245213900
2017-07-132049.002064.002046.002060.00116200239134200
2017-07-122042.002057.002032.002042.0077700158641100
2017-07-112039.002057.002033.002054.0078200160315900
2017-07-102014.002033.002008.002025.0079500160796200
2017-07-072001.002013.002000.002007.0090000180551200
2017-07-062006.002018.001998.002015.0070700142237000
2017-07-052006.002009.001987.002008.0096500192938000
2017-07-042040.002042.002011.002015.0086100174067900
2017-07-032047.002060.002039.002043.00144900296679300
2017-06-302025.002029.002010.002024.00120000242475500
2017-06-292035.002044.002021.002043.00103200209919000
2017-06-282040.002047.002022.002023.0074200150835000
2017-06-272067.002082.001971.002061.00201200412419300
2017-06-262068.002071.002054.002066.00111100229480900
2017-06-232061.002068.002054.002059.00108200222941600
2017-06-222035.002067.002035.002060.00117500241767200
2017-06-212035.002060.002035.002039.0080500164705200
2017-06-202046.002056.002028.002054.00134600275523900
2017-06-192030.002041.002021.002025.0069200140383100
2017-06-162048.002050.002030.002044.00185300378282200
2017-06-152030.002046.002020.002029.00129200262683700
2017-06-142052.002082.002040.002040.0094500194465300
2017-06-132032.002060.002024.002044.00121100248002400
2017-06-122028.002057.001998.002046.00145700295979200
2017-06-092060.002066.002040.002040.00123100252803000
2017-06-082080.002089.002057.002071.00174200361767200
2017-06-072060.002080.002055.002074.00251400520504200
2017-06-062052.002058.002028.002050.00183600375676700
2017-06-052040.002055.002024.002052.00188100384677400
2017-06-022000.002041.001993.002034.00460200928579900
2017-06-011966.001999.001959.001998.00181900361687900
2017-05-311956.001982.001948.001966.00175200344809800
2017-05-301961.001966.001941.001956.00163000318832900
2017-05-291965.001969.001953.001961.00138000270816300
2017-05-261970.001976.001958.001964.00221900436318700
2017-05-251975.001998.001970.001970.00252000499763400
2017-05-241975.001985.001967.001976.00161200318537100
2017-05-231970.001990.001957.001962.00239500472470100
2017-05-221953.001976.001950.001957.00227700446786400
2017-05-191920.001957.001919.001951.00330700643417100
2017-05-181859.001930.001859.001916.00511900975016200
2017-05-171854.001874.001851.001868.00138000257569700
2017-05-161860.001874.001860.001869.00148500277213400
2017-05-151848.001867.001840.001860.00153300284587500
2017-05-121846.001855.001845.001852.00105900195919100
2017-05-111840.001873.001840.001854.00274300509431500
2017-05-101820.001839.001820.001838.00209700384540100
2017-05-091825.001832.001815.001819.00171000311849800
2017-05-081800.001829.001800.001825.00417900759579200
2017-05-021791.001795.001783.001787.00186600333479800
2017-05-011799.001807.001777.001797.00313400561791000
2017-04-281754.001828.001741.001816.00456400816888500
2017-04-271669.001737.001666.001735.00294100501615200
2017-04-261672.001673.001659.001667.00138200230136000
2017-04-251638.001661.001634.001660.00129200213181000
2017-04-241631.001638.001623.001638.0097800159724900
2017-04-211616.001618.001606.001616.0084800136704000
2017-04-201608.001609.001596.001605.0067100107570000
2017-04-191601.001620.001601.001610.0071400115132800
2017-04-181604.001611.001595.001601.0079600127497600
2017-04-171565.001594.001565.001594.005640089369400
2017-04-141576.001581.001567.001573.0081800128767700
2017-04-131585.001596.001576.001587.00126100200044700
2017-04-121597.001598.001583.001590.0099600158222900
2017-04-111609.001615.001601.001607.0082200132156200
2017-04-101612.001633.001612.001618.006110099001500
2017-04-071604.001621.001599.001612.00114300184094400
2017-04-061643.001650.001597.001598.00109300176092900
2017-04-051638.001653.001638.001642.0088600145703100
2017-04-041648.001649.001627.001638.00124800204297800
2017-04-031646.001653.001625.001647.00224900369160600
2017-03-311641.001643.001608.001608.00166100269689500
2017-03-301634.001643.001630.001635.00133000217568400
2017-03-291638.001646.001627.001644.00125000204951300
2017-03-281672.001672.001660.001665.00195300325465000
2017-03-271669.001669.001653.001658.00168800280186400
2017-03-241666.001683.001665.001676.00121100202695900
2017-03-231662.001670.001660.001665.00151600252444500
2017-03-221673.001675.001659.001662.00251900419856700
2017-03-211700.001707.001687.001688.00204400346175500
2017-03-171711.001715.001699.001699.00246300419910800
2017-03-161715.001726.001712.001723.0083500143668800
2017-03-151734.001734.001723.001726.00105100181557900
2017-03-141743.001743.001733.001737.0096000166867000
2017-03-131746.001756.001742.001745.00119200208372900
2017-03-101740.001748.001731.001743.00147700257354900
2017-03-091720.001729.001715.001723.00105300181502000
2017-03-081705.001717.001703.001717.00106300181906700
2017-03-071714.001717.001705.001707.0060900104073800
2017-03-061717.001724.001710.001715.005030086355500
2017-03-031719.001730.001717.001722.0078700135626600
2017-03-021735.001737.001718.001725.00108800187726700
2017-03-011690.001724.001690.001720.00152400260691400
2017-02-281710.001718.001687.001688.00170500289982800
2017-02-271713.001719.001700.001710.00182100311448900
2017-02-241722.001736.001719.001726.00130000224230200
2017-02-231731.001747.001722.001729.00117900203820400
2017-02-221740.001749.001725.001731.00174400302055300
2017-02-211750.001753.001732.001734.00121400210884400
2017-02-201750.001756.001742.001751.0073800129015300
2017-02-171757.001762.001746.001757.00123700217207400
2017-02-161777.001777.001759.001761.0092400163127100
2017-02-151784.001785.001770.001773.0057900102819700
2017-02-141793.001793.001770.001772.00100500178909200
2017-02-131783.001792.001776.001787.0060800108643100
2017-02-101775.001777.001761.001775.0084200149162300
2017-02-091753.001758.001750.001752.0073700129297500
2017-02-081760.001760.001742.001760.00101100177260300
2017-02-071775.001775.001761.001765.0072800128506000
2017-02-061785.001792.001769.001782.0062300110787000
2017-02-031770.001782.001766.001778.00115200204331200
2017-02-021787.001791.001764.001771.0078100138921100
2017-02-011760.001786.001759.001785.00143500254534700
2017-01-311790.001790.001760.001760.00169700300257800
2017-01-301818.001838.001808.001817.0092600168533800
2017-01-271830.001831.001813.001818.00115400210136300
2017-01-261820.001829.001814.001826.0092600168691800
2017-01-251830.001830.001805.001819.0088400160545100
2017-01-241801.001809.001791.001805.0070100126371200
2017-01-231800.001805.001793.001793.0088800159705600
2017-01-201816.001825.001804.001817.0080700146650700
2017-01-191807.001819.001801.001810.0060000108712200
2017-01-181803.001814.001789.001798.0064300115582100
2017-01-171841.001841.001812.001812.0068100123973700
2017-01-161850.001856.001830.001848.0059700110066200
2017-01-131841.001863.001835.001861.0087500162308600
2017-01-121867.001870.001841.001853.0093500173183100
2017-01-111880.001880.001863.001869.0076400142698200
2017-01-101893.001897.001870.001878.0079000148807400
2017-01-061865.001892.001865.001890.00119700225420900
2017-01-051856.001884.001856.001881.00124700233867400
2017-01-041850.001874.001849.001854.00185200344339600
2016-12-301825.001846.001818.001837.0075100137784000
2016-12-291815.001830.001813.001826.0091800167193600
2016-12-281831.001839.001822.001838.00136000249509800
2016-12-271838.001839.001823.001827.0091400167440800
2016-12-261828.001841.001815.001834.00111400204243300
2016-12-221835.001835.001817.001824.00143100260960700
2016-12-211843.001850.001833.001836.00115100211899900
2016-12-201825.001844.001821.001839.0093300171369400
2016-12-191832.001832.001811.001815.0062500113619200
2016-12-161827.001836.001820.001831.00120200220081800
2016-12-151802.001826.001802.001819.00152400277073500
2016-12-141788.001805.001785.001801.0087800157761300
2016-12-131789.001812.001784.001809.00133800241284300
2016-12-121778.001789.001766.001788.00114400203815000
2016-12-091742.001770.001740.001769.00181400319036600
2016-12-081744.001744.001724.001741.0093600162481700
2016-12-071730.001730.001711.001722.005540095295100
2016-12-061740.001741.001715.001720.0078900135844200
2016-12-051743.001743.001708.001720.0079300136590400
2016-12-021750.001757.001735.001743.00114500199953000
2016-12-011764.001764.001744.001752.00149700262524200
2016-11-301740.001756.001736.001755.0087400152991200
2016-11-291731.001744.001727.001736.0091300158339900
2016-11-281709.001737.001699.001733.00147500254148600
2016-11-251718.001718.001689.001703.00166200282604700
2016-11-241750.001750.001714.001719.00127800220830700
2016-11-221723.001753.001716.001749.0095700166680300
2016-11-211717.001735.001716.001730.00133800231210900
2016-11-181724.001724.001692.001712.0091800156666700
2016-11-171695.001730.001687.001721.00159200272975000
2016-11-161660.001693.001653.001692.00205500344710000
2016-11-151643.001652.001619.001632.00109800178871700

   ※ 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