[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 
2017-09-191350.001389.001350.001389.0040005449000
2017-09-151340.001349.001340.001349.0020002689000
2017-09-141340.001340.001340.001340.0010001340000
2017-09-131340.001340.001340.001340.0010001340000
2017-09-1200
2017-09-111351.001351.001351.001351.0010001351000
2017-09-081351.001351.001351.001351.0010001351000
2017-09-0700
2017-09-0600
2017-09-051332.001336.001332.001332.0030004000000
2017-09-0400
2017-09-011356.001356.001356.001356.0010001356000
2017-08-311331.001347.001331.001347.0020002678000
2017-08-301349.001349.001349.001349.0010001349000
2017-08-291324.001324.001324.001324.0010001324000
2017-08-281325.001325.001324.001324.0020002649000
2017-08-251348.001348.001324.001324.0020002672000
2017-08-2400
2017-08-2300
2017-08-221321.001321.001321.001321.0010001321000
2017-08-211321.001321.001321.001321.0010001321000
2017-08-181330.001330.001328.001328.0020002658000
2017-08-171336.001336.001330.001330.0020002666000
2017-08-161328.001328.001328.001328.0010001328000
2017-08-151309.001328.001309.001328.0020002637000
2017-08-1400
2017-08-101310.001339.001310.001339.0030003959000
2017-08-091321.001321.001315.001315.0040005277000
2017-08-081330.001330.001320.001320.0020002650000
2017-08-071313.001332.001313.001332.0020002645000
2017-08-0400
2017-08-031342.001342.001342.001342.0010001342000
2017-08-021312.001342.001312.001342.0020002654000
2017-08-011358.001358.001358.001358.0020002716000
2017-07-3100
2017-07-2800
2017-07-2700
2017-07-2600
2017-07-251390.001390.001358.001358.001500020428000
2017-07-241354.001360.001353.001360.001100014899000
2017-07-211329.001353.001329.001353.0030004034000
2017-07-201356.001356.001356.001356.001300017628000
2017-07-191357.001358.001349.001356.0060008127000
2017-07-181348.001348.001348.001348.0030004044000
2017-07-141338.001338.001335.001338.0040005349000
2017-07-1300
2017-07-121338.001338.001324.001338.0060008013000
2017-07-111320.001320.001320.001320.0010001320000
2017-07-101320.001322.001317.001317.0030003959000
2017-07-071310.001310.001310.001310.0020002620000
2017-07-061315.001315.001315.001315.0010001315000
2017-07-051327.001327.001327.001327.0020002654000
2017-07-041318.001318.001318.001318.0010001318000
2017-07-031290.001348.001290.001348.0060007888000
2017-06-301283.001290.001275.001290.0060007676000
2017-06-2900
2017-06-281289.001289.001287.001287.0020002576000
2017-06-2700
2017-06-261284.001289.001284.001289.0050006430000
2017-06-231285.001290.001285.001290.0030003860000
2017-06-221285.001285.001285.001285.0040005140000
2017-06-211281.001285.001281.001285.0030003851000
2017-06-201285.001285.001285.001285.0010001285000
2017-06-191285.001285.001280.001280.0030003849000
2017-06-161285.001285.001285.001285.0010001285000
2017-06-151280.001285.001280.001285.0030003845000
2017-06-141280.001280.001280.001280.0040005120000
2017-06-131270.001270.001270.001270.0010001270000
2017-06-121258.001258.001258.001258.0020002516000
2017-06-091280.001297.001280.001297.0030003857000
2017-06-081280.001280.001280.001280.0010001280000
2017-06-071279.001279.001279.001279.0010001279000
2017-06-0600
2017-06-051270.001274.001270.001274.0030003815000
2017-06-021287.001287.001275.001275.0050006399000
2017-06-011279.001279.001261.001261.0020002540000
2017-05-3100
2017-05-301261.001261.001261.001261.0020002522000
2017-05-291251.001260.001251.001260.0020002511000
2017-05-261260.001260.001260.001260.0010001260000
2017-05-251280.001280.001260.001260.0050006366000
2017-05-2400
2017-05-2300
2017-05-221261.001266.001261.001266.0020002527000
2017-05-191262.001262.001261.001261.0020002523000
2017-05-181290.001290.001270.001270.0050006390000
2017-05-1700
2017-05-161275.001275.001274.001275.0040005098000
2017-05-151275.001275.001275.001275.0010001275000
2017-05-1200
2017-05-111272.001272.001245.001245.0020002517000
2017-05-1000
2017-05-091227.001237.001227.001234.0080009870000
2017-05-081221.001230.001201.001216.00900011004000
2017-05-021226.001226.001192.001192.0070008444000
2017-05-011200.001200.001200.001200.0020002400000
2017-04-281200.001200.001200.001200.0020002400000
2017-04-271200.001200.001200.001200.0020002400000
2017-04-261188.001213.001188.001213.0020002401000
2017-04-251185.001185.001173.001173.0020002358000
2017-04-241171.001183.001171.001172.0030003526000
2017-04-211181.001181.001180.001180.0020002361000
2017-04-201166.001169.001166.001169.0020002335000
2017-04-191170.001170.001166.001166.0020002336000
2017-04-181178.001185.001178.001180.0050005903000
2017-04-171150.001152.001150.001151.002500028754000
2017-04-141196.001196.001196.001196.0010001196000
2017-04-131179.001196.001179.001196.0050005962000
2017-04-121179.001179.001179.001179.0010001179000
2017-04-111181.001199.001181.001196.0030003576000
2017-04-101201.001201.001200.001200.0040004802000
2017-04-071225.001225.001210.001210.0020002435000
2017-04-061235.001235.001210.001210.0040004876000
2017-04-051248.001248.001248.001248.0020002496000
2017-04-041255.001255.001255.001255.0010001255000
2017-04-031305.001305.001221.001251.001600020084000
2017-03-311335.001335.001305.001305.0020002640000
2017-03-301282.001335.001282.001335.0020002617000
2017-03-291310.001310.001250.001308.002400030363000
2017-03-281380.001380.001360.001360.002100028939000
2017-03-271379.001379.001350.001350.00900012382000
2017-03-241340.001340.001340.001340.0020002680000
2017-03-231336.001336.001336.001336.0010001336000
2017-03-221335.001345.001335.001336.0050006705000
2017-03-211333.001333.001331.001331.0040005327000
2017-03-1700
2017-03-1600
2017-03-151332.001332.001332.001332.0010001332000
2017-03-141350.001350.001330.001330.0040005342000
2017-03-131352.001353.001352.001353.0020002705000
2017-03-1000
2017-03-091370.001379.001352.001352.00900012338000
2017-03-0800
2017-03-071367.001370.001365.001370.0060008209000
2017-03-061390.001390.001371.001371.0030004151000
2017-03-031397.001397.001390.001390.0060008374000
2017-03-021331.001364.001331.001364.0030004029000
2017-03-011360.001360.001360.001360.0010001360000
2017-02-281350.001360.001350.001360.0050006770000
2017-02-271340.001340.001340.001340.0020002680000
2017-02-241310.001330.001285.001330.0060007845000
2017-02-231300.001310.001283.001310.001100014287000
2017-02-221360.001400.001320.001340.002900039238000
2017-02-211257.001500.001257.001450.003700054727000
2017-02-201276.001276.001276.001276.0010001276000
2017-02-171254.001254.001254.001254.0020002508000
2017-02-161265.001265.001265.001265.0010001265000
2017-02-151258.001274.001258.001274.0030003806000
2017-02-141274.001274.001274.001274.0020002548000
2017-02-131261.001261.001260.001260.0020002521000
2017-02-101250.001269.001250.001269.0020002519000
2017-02-091279.001279.001255.001255.0020002534000
2017-02-081252.001252.001251.001251.0020002503000
2017-02-0700
2017-02-061250.001268.001250.001268.0020002518000
2017-02-031242.001268.001242.001268.0020002510000
2017-02-0200
2017-02-011260.001260.001245.001260.0030003765000
2017-01-311245.001245.001245.001245.0010001245000
2017-01-301250.001250.001245.001245.0020002495000
2017-01-271260.001260.001260.001260.0010001260000
2017-01-261259.001260.001255.001260.0030003774000
2017-01-251246.001250.001246.001250.0060007492000
2017-01-2400
2017-01-231232.001232.001232.001232.0010001232000
2017-01-2000
2017-01-191226.001235.001226.001230.0050006155000
2017-01-181249.001249.001235.001235.0030003719000
2017-01-1700
2017-01-161242.001250.001240.001250.001000012459000
2017-01-131210.001244.001210.001242.0030003696000
2017-01-121211.001239.001210.001210.0040004870000
2017-01-111223.001223.001223.001223.0010001223000
2017-01-101206.001206.001206.001206.0010001206000
2017-01-061221.001230.001221.001221.0060007353000
2017-01-051230.001240.001230.001234.0050006172000
2017-01-041204.001224.001204.001224.0050006063000
2016-12-301205.001205.001199.001199.0020002404000
2016-12-291199.001199.001185.001186.0060007129000
2016-12-281196.001200.001196.001200.0040004796000
2016-12-271209.001209.001193.001193.0030003602000
2016-12-261191.001209.001191.001209.0070008365000
2016-12-221202.001219.001202.001219.0020002421000
2016-12-211178.001202.001178.001202.0040004748000
2016-12-201199.001210.001180.001180.0080009589000
2016-12-191180.001180.001178.001178.0020002358000
2016-12-161160.001178.001142.001178.0060006972000
2016-12-151147.001152.001147.001152.0020002299000
2016-12-141140.001140.001140.001140.0010001140000
2016-12-131149.001159.001149.001159.0070008075000
2016-12-121149.001150.001149.001149.0070008047000
2016-12-091149.001150.001149.001149.0040004597000
2016-12-081130.001139.001130.001139.0030003399000
2016-12-071118.001118.001118.001118.0020002236000
2016-12-061112.001118.001112.001118.0020002230000
2016-12-051128.001129.001098.001129.0040004456000
2016-12-021120.001120.001099.001099.0030003318000
2016-12-011098.001103.001098.001103.0020002201000
2016-11-301100.001100.001100.001100.0010001100000
2016-11-291100.001100.001100.001100.0010001100000
2016-11-281099.001100.001098.001100.001200013193000
2016-11-2500
2016-11-241095.001099.001095.001099.0020002194000
2016-11-221095.001095.001095.001095.0010001095000
2016-11-211090.001095.001090.001095.0040004365000
2016-11-181090.001093.001090.001093.0040004363000
2016-11-171090.001090.001085.001085.0020002175000
2016-11-161075.001080.001075.001080.0020002155000
2016-11-151075.001075.001070.001070.0020002145000
2016-11-141075.001075.001075.001075.0020002150000
2016-11-111075.001075.001075.001075.0030003225000
2016-11-101075.001075.001075.001075.0010001075000
2016-11-091070.001070.001070.001070.0010001070000
2016-11-081065.001070.001065.001070.0070007475000
2016-11-071065.001065.001065.001065.0040004260000
2016-11-041057.001065.001057.001065.0040004244000
2016-11-021068.001068.001056.001056.0030003185000
2016-11-011068.001068.001068.001068.0010001068000
2016-10-311068.001068.001068.001068.0010001068000
2016-10-281055.001075.001055.001075.0040004252000
2016-10-2700
2016-10-2600
2016-10-2500
2016-10-241059.001059.001052.001055.0060006343000
2016-10-2100
2016-10-2000
2016-10-191061.001061.001061.001061.0020002122000
2016-10-181061.001061.001061.001061.0010001061000
2016-10-1700
2016-10-141053.001053.001053.001053.0010001053000
2016-10-131055.001055.001054.001054.0030003164000
2016-10-121058.001058.001058.001058.0010001058000
2016-10-111051.001052.001051.001052.0020002103000
2016-10-0700
2016-10-061050.001050.001050.001050.0010001050000
2016-10-051050.001050.001050.001050.0010001050000
2016-10-041042.001050.001042.001050.0030003142000
2016-10-031031.001050.001031.001049.001100011415000
2016-09-301084.001084.001084.001084.0030003252000
2016-09-2900
2016-09-2800
2016-09-2700
2016-09-261084.001084.001084.001084.0010001084000
2016-09-231075.001075.001075.001075.0010001075000
2016-09-211075.001075.001075.001075.0010001075000
2016-09-201040.001050.001040.001050.0040004190000
2016-09-1600
2016-09-151035.001035.001033.001035.0040004136000
2016-09-1400
2016-09-1300

   ※ 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