[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 
2017-05-261970.001976.001958.001964.00221900436318700
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
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

   ※ 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