[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 
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
2016-11-141648.001656.001640.001647.005390088740300
2016-11-111668.001669.001619.001628.00116500190542400
2016-11-101699.001699.001655.001668.00118200197185500
2016-11-091700.001700.001602.001627.00168100274901500
2016-11-081700.001707.001680.001682.0064800109332300
2016-11-071707.001708.001686.001697.0081600138296600
2016-11-041676.001709.001667.001700.00128900217935200
2016-11-021698.001704.001682.001699.00125500212767400
2016-11-011695.001716.001681.001715.00130600222543300
2016-10-311680.001701.001679.001691.00137000231791400
2016-10-281634.001684.001623.001678.00318800531141000
2016-10-271619.001630.001603.001614.0087800141767700
2016-10-261618.001618.001603.001611.0076100122628800
2016-10-251605.001618.001598.001616.0087200140453100
2016-10-241587.001599.001586.001594.004150066113700
2016-10-211586.001594.001582.001588.0085000134935500
2016-10-201596.001602.001589.001598.0091300145628600
2016-10-191597.001607.001594.001600.005270084408000
2016-10-181588.001604.001586.001602.0066100105627400
2016-10-171583.001599.001583.001590.00120300191385900
2016-10-141582.001597.001578.001585.00107500170577900
2016-10-131596.001600.001578.001588.0087400138659300
2016-10-121598.001604.001591.001593.0063600101589500
2016-10-111601.001622.001600.001608.005070081608300
2016-10-071622.001622.001596.001601.0075800121698000
2016-10-061637.001638.001622.001629.005780094195700
2016-10-051628.001646.001617.001630.00150400245771300
2016-10-041631.001631.001615.001623.004830078303500
2016-10-031628.001639.001625.001631.004880079543700
2016-09-301609.001634.001591.001618.00130300210964500
2016-09-291624.001636.001618.001635.0069400112967700
2016-09-281599.001625.001597.001625.00156700252266100
2016-09-271606.001629.001586.001629.00255200411030100
2016-09-261616.001627.001611.001616.00177200286760600
2016-09-231598.001609.001592.001609.00139700224080500
2016-09-211580.001597.001580.001593.00169000268580600
2016-09-201580.001590.001570.001579.00166200262333100
2016-09-161581.001581.001568.001579.0079100124679300
2016-09-151583.001585.001564.001574.0071200112079600
2016-09-141591.001605.001588.001591.004840077193600
2016-09-131613.001625.001594.001601.0096000154087500
2016-09-121597.001617.001593.001604.00129200207302200
2016-09-091615.001625.001613.001615.0093700151513600
2016-09-081614.001625.001608.001622.0085500138419700
2016-09-071600.001611.001589.001611.0071800115231300
2016-09-061598.001604.001587.001601.0099600159301400
2016-09-051600.001604.001587.001591.005820092724200
2016-09-021585.001599.001580.001585.004440070425400
2016-09-011600.001600.001583.001592.005470087087500
2016-08-311591.001606.001579.001600.00118900190011100
2016-08-301582.001588.001572.001581.004300067951500
2016-08-291598.001611.001582.001586.004290068206500
2016-08-261595.001595.001572.001581.006070096201100
2016-08-251602.001614.001592.001602.003580057284000
2016-08-241597.001608.001591.001597.003150050330200
2016-08-231586.001602.001581.001585.005180082351900
2016-08-221567.001606.001567.001603.004410070363000
2016-08-191585.001597.001558.001567.005500086432600
2016-08-181591.001607.001582.001583.0067900107848200
2016-08-171608.001620.001594.001603.0072600116536300
2016-08-161631.001637.001610.001614.005330086330900
2016-08-151640.001650.001625.001639.001930031623000
2016-08-121666.001666.001640.001650.004850080139400
2016-08-101649.001658.001630.001653.004140068220200
2016-08-091606.001647.001606.001646.005050082531700
2016-08-081630.001632.001595.001614.006000096725900
2016-08-051616.001631.001602.001603.004840077851800
2016-08-041650.001651.001607.001616.0074500120826800
2016-08-031651.001668.001645.001650.0066500109958000
2016-08-021662.001689.001656.001674.004990083544900
2016-08-011680.001682.001661.001671.0069000115294500
2016-07-291733.001745.001672.001705.00128500219126600
2016-07-281688.001746.001675.001742.00144000246922600
2016-07-271725.001735.001704.001716.00101000173537000
2016-07-261717.001717.001697.001704.0076000129807700
2016-07-251714.001729.001704.001712.0068400117300000
2016-07-221689.001713.001689.001706.0068200116026900
2016-07-211729.001730.001701.001711.004470076586600
2016-07-201694.001725.001689.001721.0062400107074300
2016-07-191670.001707.001670.001705.005860099332600
2016-07-151698.001702.001665.001667.005720095984400
2016-07-141700.001714.001692.001701.0063100107496300
2016-07-131705.001710.001686.001690.005100086509500
2016-07-121683.001705.001682.001686.0074900126750100
2016-07-111650.001674.001649.001660.004790079581000
2016-07-081623.001640.001604.001623.00102700166796600
2016-07-071635.001637.001615.001623.004690076093900
2016-07-061620.001649.001600.001646.0061600100611700
2016-07-051662.001662.001643.001653.004980082174000
2016-07-041665.001671.001650.001671.0084300140315800
2016-07-011628.001657.001617.001649.005590092016000
2016-06-301635.001646.001620.001628.0087400142923700
2016-06-291604.001629.001587.001623.0070300113594000
2016-06-281536.001598.001529.001588.00111800176226900
2016-06-271516.001562.001500.001557.00134300205982900
2016-06-241588.001595.001461.001471.00165100247292700
2016-06-231578.001585.001572.001583.005970094227400
2016-06-221591.001597.001566.001573.0088500139391800
2016-06-211582.001601.001566.001597.006190098424100
2016-06-201582.001599.001580.001584.0078400124486100
2016-06-171577.001590.001553.001554.00183200285803000
2016-06-161628.001638.001566.001567.00105800167651400
2016-06-151620.001649.001614.001632.00110700180669900
2016-06-141639.001653.001610.001624.00134500218567700
2016-06-131660.001672.001639.001639.00107500177125800
2016-06-101686.001687.001666.001678.00158800266356500
2016-06-091680.001695.001680.001690.005130086603800
2016-06-081711.001714.001686.001697.0065900111621400
2016-06-071708.001713.001699.001703.004080069565500
2016-06-061693.001710.001687.001708.0063100107502800
2016-06-031696.001717.001696.001716.003810065115700
2016-06-021711.001722.001691.001696.00101800173429200
2016-06-011717.001743.001712.001714.0088500152492700
2016-05-311723.001731.001712.001720.00136100234549800
2016-05-301724.001737.001718.001727.0059600102758600
2016-05-271739.001746.001717.001724.0084800146343500
2016-05-261778.001778.001723.001729.00122700214531600
2016-05-251776.001780.001766.001767.0057100101245600
2016-05-241762.001771.001759.001763.0059200104513800
2016-05-231764.001768.001752.001764.0062800110669300
2016-05-201744.001774.001735.001768.0098200173150100
2016-05-191753.001756.001738.001743.0078000136183300
2016-05-181760.001765.001730.001740.00101000176558800
2016-05-171758.001761.001727.001757.00102700179821400
2016-05-161742.001769.001741.001742.00110400194035300
2016-05-131766.001766.001730.001746.00130800228193600
2016-05-121743.001769.001736.001769.00183100321893700
2016-05-111736.001747.001728.001744.0070200122219000
2016-05-101705.001727.001693.001726.0097600167461900
2016-05-091700.001719.001700.001703.00106800182357200
2016-05-061670.001697.001670.001694.00113400190952800
2016-05-021678.001687.001651.001670.00154000257039900
2016-04-281740.001771.001720.001724.00177100309592200
2016-04-271744.001755.001724.001728.00121100210762900
2016-04-261750.001764.001727.001742.00115600201669700
2016-04-251732.001750.001721.001743.00115900201835900
2016-04-221736.001748.001731.001745.00120600209898300
2016-04-211737.001764.001723.001748.00171200299308500
2016-04-201726.001739.001719.001722.00131700227573100
2016-04-191720.001737.001715.001726.00169800293139500
2016-04-181668.001710.001664.001700.0094400160138400
2016-04-151686.001723.001686.001718.00129700221991500
2016-04-141695.001714.001681.001714.00236800402579200
2016-04-131665.001688.001653.001670.00186800311702300
2016-04-121660.001680.001652.001661.00142500236934900
2016-04-111644.001665.001637.001665.00114300188719000
2016-04-081592.001665.001592.001654.00253200414009600
2016-04-071592.001631.001585.001615.00162300260922800
2016-04-061590.001606.001584.001597.00153100244172300
2016-04-051636.001636.001589.001591.00164000263506100
2016-04-041659.001664.001634.001643.00179600296326900
2016-04-011686.001686.001630.001634.00198000326186700
2016-03-311703.001703.001664.001664.00104900175816600
2016-03-301701.001709.001688.001691.00133600226912800
2016-03-291692.001714.001692.001706.00152900260313900
2016-03-281715.001727.001691.001708.00265800452808000
2016-03-251734.001737.001686.001699.00162000275646300
2016-03-241728.001748.001722.001734.00133100231287400
2016-03-231721.001740.001713.001731.00107300185699200
2016-03-221706.001726.001695.001718.00194600333129000
2016-03-181674.001703.001661.001703.00349700590308600
2016-03-171704.001714.001670.001687.00183100309762200
2016-03-161699.001706.001682.001697.00165100279763300
2016-03-151706.001729.001695.001709.00164600281515600
2016-03-141724.001734.001702.001714.00170200292299200
2016-03-111687.001719.001683.001709.00126200214848900
2016-03-101699.001714.001689.001707.0099700169904200
2016-03-091695.001703.001672.001691.0080100135245600
2016-03-081700.001711.001669.001703.00104300176735800
2016-03-071715.001721.001693.001704.00106800182287300
2016-03-041684.001714.001674.001714.00141400240274500
2016-03-031692.001695.001669.001680.00135600227748700
2016-03-021693.001718.001692.001712.00122100208755800
2016-03-011680.001690.001657.001679.00134700225403600
2016-02-291691.001719.001677.001680.00223300378309200
2016-02-261701.001701.001663.001683.00116700196477200
2016-02-251646.001699.001646.001690.00124500209858100
2016-02-241613.001666.001610.001644.00107800177312000
2016-02-231669.001676.001611.001636.00128900211000000
2016-02-221583.001662.001583.001658.00122100200703500
2016-02-191588.001607.001560.001597.0098000155369200
2016-02-181622.001635.001591.001606.00125600202627900
2016-02-171597.001624.001552.001583.00121700192213000
2016-02-161590.001647.001587.001603.00135300219441600
2016-02-151562.001614.001553.001610.0065900104663400
2016-02-121512.001564.001488.001500.00193600294754900
2016-02-101650.001661.001572.001590.00134100215067900
2016-02-091681.001701.001646.001655.00134900225237600
2016-02-081693.001754.001682.001741.00117200202131400
2016-02-051701.001733.001683.001729.00186300319433200
2016-02-041706.001731.001699.001701.00121900208657600
2016-02-031733.001738.001716.001731.0099500171771000
2016-02-021742.001764.001730.001756.00203700356295300
2016-02-011744.001750.001705.001742.00218900379229000
2016-01-291722.001772.001689.001739.00386100670725400
2016-01-281622.001712.001604.001695.00246300411941300
2016-01-271613.001628.001597.001622.0097300157096000
2016-01-261607.001609.001582.001592.00130400208140300
2016-01-251572.001598.001557.001589.0086600136824800
2016-01-221535.001550.001507.001548.00122900188361300
2016-01-211526.001552.001501.001501.00156800240394000
2016-01-201583.001593.001542.001542.0090300140865400
2016-01-191581.001605.001575.001590.00101100160499400
2016-01-181574.001599.001568.001588.0069100109423000
2016-01-151629.001644.001603.001612.0072300117117300
2016-01-141630.001630.001595.001616.0089400143987900
2016-01-131630.001658.001630.001656.0071100117266300
2016-01-121658.001680.001626.001629.00128000211053400
2016-01-081660.001698.001657.001675.00126200211388500
2016-01-071680.001693.001667.001672.00111400186876900
2016-01-061707.001725.001680.001692.00112100190518500
2016-01-051705.001719.001680.001706.00154400263092600
2016-01-041729.001753.001711.001718.00120100207146400
2015-12-301744.001756.001733.001754.0075200131420000
2015-12-291699.001742.001697.001738.00102000176419400
2015-12-281706.001711.001682.001705.0073200124457300
2015-12-251691.001699.001683.001687.005590094333900
2015-12-241775.001775.001690.001691.00163800281321300
2015-12-221716.001771.001716.001760.00184500323156700
2015-12-211735.001745.001689.001701.00131600224435800
2015-12-181765.001797.001750.001750.00192700341074000
2015-12-171740.001764.001740.001758.00180200316016600
2015-12-161688.001708.001683.001707.0095200161586300
2015-12-151688.001711.001670.001670.0070900119552100
2015-12-141669.001701.001667.001695.0096400162373300
2015-12-111629.001710.001629.001694.00226900379001900
2015-12-101721.001730.001701.001706.00118100202115800
2015-12-091750.001775.001744.001750.00121200212667200
2015-12-081778.001788.001756.001762.0077400136932400
2015-12-071778.001795.001775.001776.0080100142642800
2015-12-041767.001782.001750.001768.00103900183968800
2015-12-031807.001807.001793.001800.0077400139353100
2015-12-021804.001809.001789.001807.0096200173467600

   ※ 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