[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 
2017-02-241310.001330.001285.001330.0060007845000
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
2016-09-1200
2016-09-091080.001080.001080.001080.0010001080000
2016-09-0800
2016-09-071085.001085.001085.001085.0080008680000
2016-09-061035.001035.001035.001035.0020002070000
2016-09-051034.001034.001034.001034.0020002068000
2016-09-0200
2016-09-011068.001068.001060.001060.0020002128000
2016-08-311060.001060.001060.001060.0010001060000
2016-08-301050.001050.001050.001050.0010001050000
2016-08-291053.001053.001053.001053.0020002106000
2016-08-2600
2016-08-251070.001070.001070.001070.0010001070000
2016-08-2400
2016-08-231070.001070.001070.001070.0020002140000
2016-08-2200
2016-08-191070.001070.001070.001070.0020002140000
2016-08-181089.001089.001089.001089.0010001089000
2016-08-171090.001090.001069.001069.001400015239000
2016-08-1600
2016-08-151090.001090.001090.001090.0020002180000
2016-08-1200
2016-08-1000
2016-08-091075.001075.001072.001072.0020002147000
2016-08-0800
2016-08-051083.001083.001083.001083.0010001083000
2016-08-0400
2016-08-031089.001099.001089.001090.0030003278000
2016-08-021100.001100.001100.001100.0010001100000
2016-08-011100.001100.001100.001100.0010001100000
2016-07-291100.001100.001100.001100.0010001100000
2016-07-2800
2016-07-271086.001086.001086.001086.0010001086000
2016-07-2600
2016-07-251120.001120.001120.001120.001700019040000
2016-07-221100.001120.001100.001120.0050005521000
2016-07-211089.001090.001089.001090.0050005448000
2016-07-201094.001094.001088.001088.0060006535000
2016-07-191095.001095.001088.001088.0020002183000
2016-07-151082.001082.001082.001082.0010001082000
2016-07-1400
2016-07-131080.001080.001069.001069.0040004309000
2016-07-121100.001100.001080.001080.0030003270000
2016-07-111100.001100.001100.001100.0020002200000
2016-07-081081.001081.001081.001081.0010001081000
2016-07-0700
2016-07-061081.001081.001081.001081.0020002162000
2016-07-051085.001085.001085.001085.0010001085000
2016-07-0400
2016-07-011119.001119.001096.001096.0030003312000
2016-06-3000
2016-06-291096.001096.001096.001096.0010001096000
2016-06-281070.001070.001070.001070.0020002140000
2016-06-271032.001046.001032.001046.0050005195000
2016-06-241064.001093.001064.001093.0020002157000
2016-06-231064.001064.001064.001064.0040004256000
2016-06-221047.001064.001047.001064.0020002111000
2016-06-211051.001060.001046.001046.0040004208000
2016-06-201060.001060.001041.001051.0050005272000
2016-06-1700
2016-06-1600
2016-06-151059.001080.001059.001060.0040004278000
2016-06-141059.001059.001059.001059.0010001059000
2016-06-131070.001070.001070.001070.0030003210000
2016-06-101070.001070.001070.001070.0010001070000
2016-06-091080.001081.001080.001081.0040004321000
2016-06-081081.001081.001081.001081.0010001081000
2016-06-0700
2016-06-0600
2016-06-031096.001096.001081.001085.0040004343000
2016-06-0200
2016-06-011108.001108.001108.001108.0010001108000
2016-05-3100
2016-05-3000
2016-05-2700
2016-05-2600
2016-05-251084.001084.001084.001084.0010001084000
2016-05-2400
2016-05-231100.001100.001084.001084.0020002184000
2016-05-2000
2016-05-191113.001113.001078.001078.0030003292000
2016-05-181113.001113.001113.001113.0010001113000
2016-05-1700
2016-05-1600
2016-05-131083.001083.001083.001083.0020002166000
2016-05-1200
2016-05-111090.001090.001083.001083.0020002173000
2016-05-101100.001100.001099.001100.0040004399000
2016-05-091087.001087.001087.001087.0010001087000
2016-05-061117.001117.001087.001087.0020002204000
2016-05-0200
2016-04-2800
2016-04-271080.001080.001080.001080.0020002160000
2016-04-2600
2016-04-251063.001078.001063.001078.0020002141000
2016-04-221090.001090.001060.001063.0040004274000
2016-04-2100
2016-04-201095.001095.001095.001095.0010001095000
2016-04-191099.001099.001099.001099.0010001099000
2016-04-1800
2016-04-1500
2016-04-141035.001040.001035.001040.0030003114000
2016-04-131020.001020.001020.001020.0010001020000
2016-04-121040.001040.001040.001040.0010001040000
2016-04-1100
2016-04-081045.001046.001045.001046.0030003136000
2016-04-071090.001090.001046.001046.0060006336000
2016-04-061056.001059.001056.001059.0020002115000
2016-04-051068.001076.001066.001076.0030003210000
2016-04-0400
2016-04-011099.001110.001099.001110.0020002209000
2016-03-311057.001080.001057.001079.0030003216000
2016-03-301051.001057.001051.001057.0020002108000
2016-03-291045.001081.001045.001081.0040004252000
2016-03-281150.001150.001150.001150.0010001150000
2016-03-251180.001180.001150.001150.0020002330000
2016-03-2400
2016-03-231170.001170.001160.001160.0020002330000
2016-03-221120.001170.001120.001170.0040004580000
2016-03-181120.001121.001120.001120.0030003361000
2016-03-1700
2016-03-1600
2016-03-1500
2016-03-141118.001120.001118.001120.0030003356000
2016-03-111100.001100.001100.001100.0010001100000
2016-03-1000
2016-03-0900
2016-03-081089.001089.001089.001089.0010001089000
2016-03-071109.001109.001089.001089.0020002198000
2016-03-0400
2016-03-031109.001109.001109.001109.0010001109000
2016-03-0200
2016-03-0100
2016-02-291079.001079.001079.001079.0010001079000
2016-02-261061.001080.001061.001079.0030003220000
2016-02-251080.001080.001080.001080.0010001080000
2016-02-241080.001080.001080.001080.0010001080000
2016-02-231080.001080.001080.001080.0010001080000
2016-02-2200
2016-02-191020.001039.001020.001030.0040004109000

   ※ 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