[9788 東証1部] ナック 日足 時系列データ

[9788 東証1部] ナック (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-02918.00919.00913.00915.002020018511300
2016-12-01913.00920.00909.00915.002660024351200
2016-11-30915.00918.00908.00908.002460022426800
2016-11-29914.00914.00911.00914.0078007124900
2016-11-28903.00915.00895.00914.002780025175700
2016-11-25901.00904.00898.00900.002130019184200
2016-11-24899.00900.00890.00898.002240020106000
2016-11-22892.00900.00891.00898.001430012830500
2016-11-21893.00898.00890.00896.002280020400100
2016-11-18894.00896.00890.00893.001290011524400
2016-11-17890.00895.00887.00891.001200010700700
2016-11-16883.00888.00881.00888.001340011853900
2016-11-15885.00886.00881.00882.00100008827200
2016-11-14876.00887.00876.00887.002190019371300
2016-11-11876.00885.00871.00876.001600014026000
2016-11-10860.00877.00860.00876.002250019623200
2016-11-09859.00866.00834.00840.003620030533600
2016-11-08860.00867.00851.00859.001230010576500
2016-11-07858.00870.00833.00854.003450029476400
2016-11-04860.00863.00850.00862.003600030860900
2016-11-02879.00881.00864.00868.002940025626200
2016-11-01885.00887.00878.00881.001920016940900
2016-10-31891.00891.00879.00885.002550022558600
2016-10-28893.00898.00888.00895.003230028856900
2016-10-27891.00897.00889.00893.002350020973500
2016-10-26888.00898.00879.00891.003500031070300
2016-10-25881.00886.00878.00884.002300020297000
2016-10-24879.00885.00871.00882.002340020578800
2016-10-21886.00886.00872.00878.002220019494400
2016-10-20881.00884.00874.00884.0097008548500
2016-10-19883.00883.00865.00875.003040026590700
2016-10-18853.00886.00845.00885.005360046422900
2016-10-17860.00863.00850.00853.00111009480800
2016-10-14856.00859.00855.00856.0051004368000
2016-10-13858.00860.00852.00856.0078006684200
2016-10-12867.00867.00851.00851.002240019219200
2016-10-11866.00870.00863.00867.001570013598200
2016-10-07874.00876.00866.00869.0056004868600
2016-10-06879.00887.00874.00876.002680023519700
2016-10-05889.00889.00877.00879.002430021466900
2016-10-04884.00890.00872.00882.002720024046600
2016-10-03880.00887.00868.00872.002000017587400
2016-09-30871.00878.00867.00875.001400012217400
2016-09-29867.00882.00867.00881.00106009303000
2016-09-28856.00871.00852.00868.001660014347300
2016-09-27888.00890.00875.00890.002690023782200
2016-09-26896.00896.00889.00889.001380012318100
2016-09-23895.00899.00888.00899.002520022570800
2016-09-21881.00890.00868.00887.002460021634200
2016-09-20879.00886.00878.00882.001530013487500
2016-09-16870.00881.00865.00880.001200010476900
2016-09-15875.00875.00868.00873.001850016138300
2016-09-14878.00892.00878.00882.001680014854700
2016-09-13884.00885.00880.00881.0099008732200
2016-09-12884.00890.00882.00887.00105009292300
2016-09-09902.00902.00867.00891.003450030696000
2016-09-08902.00902.00893.00897.001490013363000
2016-09-07898.00902.00871.00902.004930044185500
2016-09-06871.00876.00869.00876.0091007939700
2016-09-05871.00875.00867.00871.002040017778700
2016-09-02869.00869.00856.00862.002520021765900
2016-09-01866.00866.00860.00865.002640022793500
2016-08-31855.00863.00854.00863.001710014665200
2016-08-30850.00854.00847.00852.001210010292100
2016-08-29840.00850.00840.00849.0097008213100
2016-08-26840.00849.00837.00838.001870015712700
2016-08-25835.00852.00835.00848.001690014263000
2016-08-24843.00845.00836.00837.001550013002600
2016-08-23850.00851.00830.00835.002710022756900
2016-08-22825.00837.00823.00827.001780014739700
2016-08-19830.00832.00825.00825.001290010686500
2016-08-18835.00840.00829.00830.002390019884500
2016-08-17836.00839.00835.00838.001640013720800
2016-08-16849.00849.00839.00839.00116009774600
2016-08-15846.00854.00845.00847.0092007799800
2016-08-12852.00853.00846.00849.001270010798300
2016-08-10876.00876.00846.00853.002670022745600
2016-08-09860.00873.00860.00873.0047004077500
2016-08-08867.00869.00850.00869.00106009128900
2016-08-05856.00870.00856.00865.001270010974800
2016-08-04871.00871.00858.00863.001340011568100
2016-08-03885.00885.00858.00866.002620022906100
2016-08-02891.00892.00883.00885.001720015288800
2016-08-01879.00893.00865.00889.002380021009100
2016-07-29876.00876.00860.00871.001470012735900
2016-07-28886.00889.00872.00879.00104009150700
2016-07-27875.00887.00875.00886.001450012806700
2016-07-26875.00888.00871.00875.002200019330500
2016-07-25868.00872.00863.00872.00111009644400
2016-07-22860.00867.00855.00866.0077006646400
2016-07-21864.00865.00856.00860.001470012670300
2016-07-20855.00858.00846.00858.001510012880100
2016-07-19845.00852.00845.00851.001310011119100
2016-07-15857.00857.00840.00847.001570013316200
2016-07-14835.00853.00835.00844.00117009898300
2016-07-13840.00842.00833.00840.001650013798600
2016-07-12828.00844.00823.00824.002650022033900
2016-07-11805.00836.00805.00827.001360011243400
2016-07-08814.00821.00790.00792.003350026844200
2016-07-07816.00816.00805.00807.002610021126000
2016-07-06845.00846.00804.00811.008500069199400
2016-07-05853.00855.00841.00845.002390020255900
2016-07-04858.00861.00849.00851.001910016321600
2016-07-01854.00856.00843.00852.001810015426200
2016-06-30853.00853.00840.00841.001270010729000
2016-06-29829.00846.00829.00842.001470012376400
2016-06-28820.00839.00818.00829.001850015374800
2016-06-27819.00840.00817.00828.002590021479300
2016-06-24858.00866.00790.00812.004190034256500
2016-06-23877.00877.00845.00859.002880024709700
2016-06-22891.00891.00869.00873.001650014501300
2016-06-21871.00894.00860.00891.002120018620100
2016-06-20847.00876.00847.00870.002580022320500
2016-06-17837.00845.00826.00830.001940016177000
2016-06-16844.00850.00827.00827.002570021474500
2016-06-15846.00853.00839.00843.001830015473800
2016-06-14860.00864.00839.00846.002340019859700
2016-06-13880.00880.00859.00860.002110018279500
2016-06-10890.00893.00880.00884.003390030056500
2016-06-09872.00888.00872.00878.003530031100800
2016-06-08888.00891.00872.00875.002840024893600
2016-06-07899.00899.00878.00879.003850034140100
2016-06-06930.00930.00907.00910.001690015516700
2016-06-03944.00944.00936.00943.0098009228400
2016-06-02941.00944.00929.00938.001510014160100
2016-06-01930.00945.00930.00940.001560014607600
2016-05-31937.00944.00935.00943.001560014668900
2016-05-30940.00940.00932.00937.0062005804900
2016-05-27936.00940.00930.00938.0067006274300
2016-05-26945.00945.00935.00942.001620015237800
2016-05-25938.00944.00935.00938.001360012755800
2016-05-24937.00940.00934.00938.0081007589100
2016-05-23939.00940.00932.00940.001810016972600
2016-05-20932.00940.00930.00940.001850017319500
2016-05-19925.00938.00924.00935.001980018439500
2016-05-18927.00929.00915.00928.001980018352300
2016-05-17926.00930.00918.00930.002050018938700
2016-05-16916.00930.00916.00925.002390022125100
2016-05-13919.00934.00911.00928.002860026394100
2016-05-12912.00919.00904.00919.001760016061100
2016-05-11918.00919.00905.00916.002170019815700
2016-05-10891.00923.00881.00918.005310048246800
2016-05-09867.00876.00855.00876.001550013489400
2016-05-06861.00861.00845.00852.002180018583100
2016-05-02858.00858.00840.00848.002170018407000
2016-04-28872.00880.00862.00865.001750015220400
2016-04-27887.00887.00863.00866.001180010256800
2016-04-26889.00891.00865.00879.001580013855800
2016-04-25885.00885.00878.00885.0086007585500
2016-04-22889.00890.00875.00890.001550013688200
2016-04-21877.00890.00876.00887.001360012023900
2016-04-20869.00883.00869.00869.001620014131200
2016-04-19880.00884.00874.00884.0057005023800
2016-04-18866.00879.00865.00866.001200010434300
2016-04-15894.00894.00879.00884.001400012450100
2016-04-14864.00886.00857.00885.001690014831400
2016-04-13843.00854.00843.00850.001380011686600
2016-04-12830.00839.00827.00833.00111009252700
2016-04-11845.00845.00826.00829.0072006009600
2016-04-08826.00855.00823.00842.001930016154300
2016-04-07830.00841.00826.00834.0079006587500
2016-04-06826.00840.00821.00831.00115009548700
2016-04-05874.00874.00834.00834.001720014579200
2016-04-04861.00877.00847.00870.002210019119500
2016-04-01887.00887.00855.00858.003470030086500
2016-03-31901.00901.00871.00872.001990017529200
2016-03-30913.00913.00898.00901.001730015650100
2016-03-29911.00920.00902.00918.004610042011900
2016-03-28936.00948.00935.00947.009320087543700
2016-03-25929.00940.00927.00932.004570042709200
2016-03-24932.00933.00894.00923.004480041315300
2016-03-23929.00934.00921.00928.003530032763400
2016-03-22910.00925.00908.00925.002650024257300
2016-03-18905.00907.00894.00906.001660014954000
2016-03-17903.00909.00900.00905.001880017024700
2016-03-16900.00910.00898.00903.001390012566000
2016-03-15895.00908.00890.00904.002480022403500
2016-03-14889.00897.00887.00894.001530013660600
2016-03-11867.00892.00866.00889.002370020775200
2016-03-10872.00885.00868.00882.001730015194100
2016-03-09868.00876.00863.00868.002070017976000
2016-03-08876.00885.00863.00867.001590013835200
2016-03-07892.00892.00854.00876.002830024923200
2016-03-04864.00884.00864.00884.002220019396200
2016-03-03851.00863.00846.00862.001870016033800
2016-03-02860.00860.00843.00847.002430020700300
2016-03-01837.00843.00823.00836.002220018514200
2016-02-29837.00846.00822.00822.002590021568600
2016-02-26849.00849.00828.00831.003950033213500
2016-02-25814.00848.00814.00843.001690014165800
2016-02-24816.00828.00812.00814.001550012709400
2016-02-23836.00843.00819.00819.001780014719400
2016-02-22825.00837.00825.00834.001390011542700
2016-02-19833.00834.00816.00818.002220018237300
2016-02-18833.00848.00829.00832.002260018902600
2016-02-17838.00845.00817.00826.002580021418200
2016-02-16809.00840.00809.00827.002330019329900
2016-02-15811.00822.00806.00809.003840031166400
2016-02-12785.00786.00754.00781.006620051256700
2016-02-10855.00865.00790.00798.008130066056500
2016-02-09876.00882.00856.00856.003780032722300
2016-02-08876.00905.00874.00896.002060018340300
2016-02-05869.00899.00864.00880.003960034788500
2016-02-04885.00893.00869.00877.002670023506400
2016-02-03919.00919.00892.00900.002200019826600
2016-02-02930.00935.00919.00924.003130029000100
2016-02-01911.00917.00900.00915.004690042711500
2016-01-29887.00906.00881.00902.003320029626300
2016-01-28892.00903.00885.00891.002040018224800
2016-01-27890.00902.00888.00892.001450012986400
2016-01-26889.00891.00868.00884.001900016784700
2016-01-25900.00900.00877.00887.003360029873400
2016-01-22837.00883.00837.00882.003790032675200
2016-01-21826.00868.00815.00815.004760039902900
2016-01-20865.00868.00839.00839.004530038365700
2016-01-19875.00890.00860.00864.001840015976100
2016-01-18856.00876.00844.00870.004230036387500
2016-01-15892.00915.00886.00886.004060036432300
2016-01-14901.00910.00875.00882.006150054521400
2016-01-13911.00932.00911.00914.002180020003800
2016-01-12936.00946.00907.00907.004020036961600
2016-01-08956.00977.00948.00953.004830046303800
2016-01-07968.00981.00956.00956.006520063047900
2016-01-06983.00993.00981.00983.002180021463900
2016-01-05972.00998.00972.00990.005800057430400
2016-01-04981.00986.00966.00970.002920028462700
2015-12-30987.00995.00981.00982.002760027244000
2015-12-29987.00987.00982.00986.002580025410700
2015-12-28977.00986.00975.00984.002620025668200
2015-12-25972.00990.00966.00967.005380052502500
2015-12-24992.00997.00983.00987.005590055407300
2015-12-22987.00998.00981.00992.005290052393900
2015-12-21981.00985.00976.00981.003400033350300
2015-12-18987.00996.00976.00978.005350052775600
2015-12-17982.00990.00975.00986.004670045929100
2015-12-16970.00982.00964.00972.002410023365400
2015-12-15978.00983.00957.00961.003190030898200
2015-12-14970.00985.00966.00983.003930038490200
2015-12-11978.00984.00964.00982.006090059597500
2015-12-10964.00968.00952.00952.006720064361700
2015-12-09972.00984.00972.00979.003610035304900
2015-12-08990.00994.00980.00985.005040049687900
2015-12-07999.001002.00997.00997.002530025284700
2015-12-04990.001000.00989.00997.003970039462400
2015-12-031000.001003.00996.001001.004760047587800
2015-12-02990.001003.00990.001000.004660046534900
2015-12-01993.00998.00990.00998.004860048375800
2015-11-30986.00996.00985.00993.006550064954800
2015-11-27985.00993.00984.00986.002820027833000
2015-11-26987.00988.00977.00987.004990049119600

   ※ 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