[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 
2017-04-26940.00948.00938.00947.001970018560800
2017-04-25930.00932.00924.00929.001840017097600
2017-04-24925.00927.00919.00925.001780016436700
2017-04-21922.00922.00913.00919.001970018060300
2017-04-20917.00920.00909.00913.002200020072200
2017-04-19920.00924.00911.00911.002190020073200
2017-04-18927.00928.00916.00918.002760025428100
2017-04-17910.00916.00900.00912.002190019907200
2017-04-14920.00929.00909.00914.003390031048700
2017-04-13940.00942.00920.00920.003730034633100
2017-04-12960.00962.00941.00941.002990028396700
2017-04-11965.00968.00961.00962.0098009441100
2017-04-10970.00972.00958.00965.001240011984700
2017-04-07951.00961.00951.00955.001390013266200
2017-04-06960.00967.00951.00951.001220011653200
2017-04-05965.00970.00959.00966.002280021997100
2017-04-04971.00976.00963.00967.002000019390600
2017-04-03968.00980.00965.00967.002360022903600
2017-03-31974.00984.00965.00968.002440023760600
2017-03-30972.00979.00968.00974.001920018692600
2017-03-29985.00986.00962.00970.005690055610200
2017-03-28992.00998.00992.00996.006760067206100
2017-03-27994.00994.00987.00991.003990039558400
2017-03-24987.00994.00984.00993.001700016821500
2017-03-23983.00987.00981.00984.003050030008600
2017-03-22990.00991.00983.00983.003840037910000
2017-03-21996.00998.00991.00994.002330023182600
2017-03-17988.00996.00988.00995.001710016948400
2017-03-16988.00995.00983.00994.002380023557900
2017-03-15996.00996.00988.00991.003120030946500
2017-03-141004.001004.00996.00996.004010040106300
2017-03-131005.001006.001003.001004.002330023404400
2017-03-101005.001006.001002.001006.003360033765300
2017-03-091003.001005.001001.001001.001390013941700
2017-03-081006.001009.001002.001003.002400024099000
2017-03-071009.001010.001005.001006.002660026810900
2017-03-061012.001013.001009.001009.001110011221500
2017-03-031012.001013.001009.001012.001990020129200
2017-03-021011.001011.001007.001011.001610016264300
2017-03-011009.001009.001002.001008.001600016122200
2017-02-281009.001010.001006.001009.002470024918500
2017-02-271003.001010.001000.001007.003030030459600
2017-02-241000.001009.00998.001002.003180031857800
2017-02-23999.001000.00996.001000.002520025167900
2017-02-22994.00998.00992.00998.001870018607100
2017-02-21991.00997.00990.00993.003150031249700
2017-02-20985.00992.00985.00991.001220012043200
2017-02-17987.00992.00985.00989.001850018300100
2017-02-16988.00989.00984.00987.001440014212800
2017-02-15987.00990.00982.00988.001300012841700
2017-02-14985.00989.00984.00985.001600015781200
2017-02-13957.00984.00957.00981.002470024047100
2017-02-10958.00965.00955.00962.002570024662000
2017-02-09963.00965.00956.00960.001470014105100
2017-02-08962.00970.00958.00962.002130020497600
2017-02-07967.00967.00958.00960.002950028373500
2017-02-06974.00975.00962.00967.002620025329600
2017-02-03966.00974.00966.00970.002850027615600
2017-02-02975.00979.00965.00969.003720036133800
2017-02-01972.00983.00968.00975.003390033039200
2017-01-31969.00974.00963.00972.002590025095500
2017-01-30971.00974.00967.00971.003250031552400
2017-01-27969.00980.00968.00969.003080029924400
2017-01-26972.00972.00964.00967.002740026496800
2017-01-25970.00970.00960.00961.002580024871300
2017-01-24967.00968.00964.00967.002590025013500
2017-01-23969.00970.00959.00964.002950028483900
2017-01-20971.00975.00965.00968.002310022369600
2017-01-19966.00971.00964.00967.002350022716600
2017-01-18977.00980.00965.00967.001960019026000
2017-01-17987.00987.00977.00985.001920018841700
2017-01-16993.00993.00979.00987.003550035090800
2017-01-13990.00994.00987.00993.002640026138000
2017-01-12997.00997.00985.00992.002160021413700
2017-01-11998.00998.00993.00994.001820018112400
2017-01-10995.00999.00995.00997.004440044267500
2017-01-06993.00995.00990.00995.003350033284400
2017-01-05992.00995.00988.00993.003220031970400
2017-01-04982.00993.00982.00991.003540034994000
2016-12-30977.00978.00969.00978.001600015609700
2016-12-29974.00977.00965.00975.001590015464600
2016-12-28972.00977.00968.00977.001290012566900
2016-12-27972.00974.00967.00973.001350013101700
2016-12-26975.00975.00969.00972.001650016043800
2016-12-22970.00975.00962.00971.002760026726800
2016-12-21975.00979.00972.00975.001720016781400
2016-12-20978.00979.00972.00978.001830017872100
2016-12-19979.00979.00970.00977.002100020492600
2016-12-16975.00981.00973.00980.004620045158800
2016-12-15967.00973.00962.00972.002850027624900
2016-12-14967.00971.00963.00968.002020019525600
2016-12-13965.00972.00962.00971.001460014132200
2016-12-12970.00971.00965.00971.001260012205600
2016-12-09968.00971.00959.00970.002670025820500
2016-12-08961.00971.00959.00968.004890047225700
2016-12-07935.00961.00935.00960.005800055207900
2016-12-06914.00935.00913.00931.003220029760400
2016-12-05911.00915.00908.00913.001760016053800
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

   ※ 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