[1787 JQスタンダード] ナカボーテック 日足 時系列データ

[1787 JQスタンダード] ナカボーテック (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12805.00805.00803.00803.0020001608000
2013-07-11800.00813.00800.00813.0070005642000
2013-07-1000
2013-07-09800.00800.00800.00800.0060004800000
2013-07-0800
2013-07-05796.00796.00796.00796.0040003184000
2013-07-04791.00791.00791.00791.001000791000
2013-07-03790.00800.00790.00800.0080006377000
2013-07-02795.00795.00794.00795.0060004768000
2013-07-01795.00795.00795.00795.001000795000
2013-06-2800
2013-06-2700
2013-06-2600
2013-06-2500
2013-06-24799.00799.00796.00796.0070005590000
2013-06-21781.00799.00781.00799.0030002370000
2013-06-20785.00785.00785.00785.00110008635000
2013-06-19790.00800.00785.00800.0050003955000
2013-06-18805.00805.00790.00790.0020001595000
2013-06-1700
2013-06-1400
2013-06-13775.00775.00775.00775.001000775000
2013-06-12776.00776.00776.00776.001000776000
2013-06-1100
2013-06-1000
2013-06-0700
2013-06-06805.00805.00790.00790.0030002386000
2013-06-05791.00791.00791.00791.0020001582000
2013-06-04800.00800.00800.00800.0020001600000
2013-06-0300
2013-05-31814.00814.00814.00814.001000814000
2013-05-30800.00800.00800.00800.0020001600000
2013-05-29822.00822.00800.00800.0080006424000
2013-05-28828.00828.00828.00828.001000828000
2013-05-2700
2013-05-2400
2013-05-23819.00819.00800.00800.0090007268000
2013-05-22820.00820.00820.00820.001000820000
2013-05-21818.00820.00801.00820.001500012160000
2013-05-20845.00845.00845.00845.001000845000
2013-05-1700
2013-05-16850.00850.00805.00820.0040003287000
2013-05-15850.00850.00850.00850.0030002550000
2013-05-14820.00820.00820.00820.0060004920000
2013-05-13819.00830.00819.00830.0060004929000
2013-05-10791.00792.00791.00792.0020001583000
2013-05-0900
2013-05-08840.00840.00840.00840.001000840000
2013-05-07844.00844.00844.00844.001000844000
2013-05-02800.00800.00800.00800.00100008000000
2013-05-01800.00800.00800.00800.0070005600000
2013-04-30800.00800.00800.00800.001000800000
2013-04-2600
2013-04-25798.00798.00798.00798.001000798000
2013-04-24800.00800.00800.00800.0050004000000
2013-04-23800.00800.00800.00800.0030002400000
2013-04-22790.00790.00790.00790.001300010270000
2013-04-19787.00800.00787.00800.0090007187000
2013-04-18800.00800.00800.00800.0050004000000
2013-04-1700
2013-04-1600
2013-04-15800.00800.00800.00800.0020001600000
2013-04-12800.00800.00800.00800.001000800000
2013-04-11800.00800.00800.00800.001000800000
2013-04-10790.00790.00790.00790.001000790000
2013-04-09790.00790.00790.00790.001000790000
2013-04-0800
2013-04-05785.00790.00779.00790.0060004709000
2013-04-04775.00775.00775.00775.001000775000
2013-04-03772.00776.00772.00775.0040003095000
2013-04-02797.00800.00797.00800.0060004797000
2013-04-01850.00850.00788.00788.0070005642000
2013-03-2900
2013-03-2800
2013-03-2700
2013-03-26800.00800.00800.00800.0070005600000
2013-03-2500
2013-03-22799.00799.00781.00781.0060004749000
2013-03-21787.00799.00787.00799.0020001586000
2013-03-1900
2013-03-1800
2013-03-15775.00785.00775.00785.0020001560000
2013-03-1400
2013-03-13768.00768.00768.00768.0020001536000
2013-03-1200
2013-03-1100
2013-03-0800
2013-03-0700
2013-03-06783.00783.00783.00783.001000783000
2013-03-05794.00794.00794.00794.001000794000
2013-03-04795.00795.00780.00795.0050003945000
2013-03-01795.00795.00795.00795.0020001590000
2013-02-28782.00782.00780.00780.00100007803000
2013-02-27785.00785.00785.00785.00100007850000
2013-02-2600
2013-02-25780.00780.00780.00780.0030002340000
2013-02-2200
2013-02-2100
2013-02-20810.00810.00795.00795.0020001605000
2013-02-1900
2013-02-1800
2013-02-15810.00810.00810.00810.0020001620000
2013-02-1400
2013-02-13810.00810.00810.00810.001000810000
2013-02-1200
2013-02-0800
2013-02-07835.00840.00835.00840.0020001675000
2013-02-06787.00832.00787.00832.0060004917000
2013-02-05793.00793.00787.00787.0040003166000
2013-02-04861.00861.00820.00820.0040003379000
2013-02-01920.00920.00816.00816.0020001736000
2013-01-31804.00815.00804.00815.001600012889000
2013-01-3000
2013-01-2900
2013-01-2800
2013-01-2500
2013-01-2400
2013-01-2300
2013-01-22785.00797.00785.00797.0030002367000
2013-01-2100
2013-01-18785.00785.00785.00785.001000785000
2013-01-17796.00796.00785.00785.0020001581000
2013-01-1600
2013-01-15800.00800.00800.00800.001000800000
2013-01-11795.00800.00795.00800.0020001595000
2013-01-10785.00785.00780.00780.0050003908000
2013-01-09800.00800.00785.00785.0020001585000
2013-01-0800
2013-01-07850.00850.00850.00850.0020001700000
2013-01-04811.00811.00811.00811.001000811000
2012-12-2800
2012-12-27785.00785.00785.00785.001000785000
2012-12-2600
2012-12-25830.00830.00761.00761.0030002391000
2012-12-21800.00800.00800.00800.001000800000
2012-12-2000
2012-12-19750.00759.00750.00759.0020001509000
2012-12-18745.00750.00745.00750.0030002240000
2012-12-17714.00720.00714.00720.0030002154000
2012-12-1400
2012-12-1300
2012-12-1200
2012-12-11710.00714.00710.00714.0060004264000
2012-12-1000
2012-12-0700
2012-12-06710.00710.00710.00710.001000710000
2012-12-05710.00710.00710.00710.0030002130000
2012-12-04706.00710.00706.00710.0020001416000
2012-12-03720.00720.00715.00719.0040002873000
2012-11-30720.00720.00720.00720.001000720000
2012-11-2900
2012-11-2800
2012-11-2700
2012-11-26720.00720.00720.00720.001000720000
2012-11-22720.00720.00720.00720.0020001440000
2012-11-2100
2012-11-2000
2012-11-1900
2012-11-16723.00723.00723.00723.001000723000
2012-11-15723.00723.00723.00723.001000723000
2012-11-14723.00723.00723.00723.001000723000
2012-11-1300
2012-11-1200
2012-11-0900
2012-11-0800
2012-11-0700
2012-11-0600
2012-11-05723.00723.00723.00723.001000723000
2012-11-02743.00743.00743.00743.001000743000
2012-11-01733.00733.00733.00733.001000733000
2012-10-31720.00720.00720.00720.001000720000
2012-10-3000
2012-10-2900
2012-10-26759.00759.00720.00720.0030002200000
2012-10-25732.00732.00732.00732.001000732000
2012-10-2400
2012-10-2300
2012-10-22732.00732.00732.00732.001000732000
2012-10-1900
2012-10-1800
2012-10-17732.00732.00731.00731.0020001463000
2012-10-16731.00731.00731.00731.001000731000
2012-10-1500
2012-10-1200
2012-10-1100
2012-10-10716.00716.00716.00716.001000716000
2012-10-0900
2012-10-0500
2012-10-0400
2012-10-0300
2012-10-02830.00830.00830.00830.0020001660000
2012-10-0100
2012-09-28835.00835.00835.00835.001000835000
2012-09-2700
2012-09-2600
2012-09-2500
2012-09-2400
2012-09-21722.00722.00722.00722.001000722000
2012-09-2000
2012-09-19722.00722.00722.00722.001000722000
2012-09-18722.00722.00722.00722.001000722000
2012-09-1400
2012-09-1300
2012-09-1200
2012-09-1100
2012-09-1000
2012-09-0700
2012-09-0600
2012-09-0500
2012-09-04722.00722.00722.00722.0020001444000
2012-09-0300
2012-08-31744.00744.00744.00744.001000744000
2012-08-3000
2012-08-2900
2012-08-2800
2012-08-2700
2012-08-2400
2012-08-2300
2012-08-22738.00738.00738.00738.001000738000
2012-08-21738.00738.00738.00738.0020001476000
2012-08-2000
2012-08-1700
2012-08-1600
2012-08-15711.00712.00711.00712.0020001423000
2012-08-1400
2012-08-1300
2012-08-1000
2012-08-0900
2012-08-08708.00708.00708.00708.001000708000
2012-08-0700
2012-08-06708.00708.00708.00708.001000708000
2012-08-0300
2012-08-02750.00750.00750.00750.001000750000
2012-08-01800.00800.00800.00800.001000800000
2012-07-3100
2012-07-3000
2012-07-27835.00835.00835.00835.001400011690000
2012-07-2600
2012-07-2500
2012-07-2400
2012-07-23702.00706.00702.00706.0020001408000
2012-07-20700.00700.00700.00700.0060004200000
2012-07-19698.00700.00698.00700.0020001398000
2012-07-1800
2012-07-17691.00691.00691.00691.00110007601000
2012-07-13690.00691.00690.00691.0040002761000
2012-07-12687.00687.00687.00687.0020001374000
2012-07-11687.00687.00687.00687.0020001374000
2012-07-10687.00687.00686.00686.0020001373000
2012-07-09685.00685.00685.00685.0020001370000

   ※ 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