[1827 東証1部] ナカノフドー建設 日足 時系列データ

[1827 東証1部] ナカノフドー建設 (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-23630.00630.00623.00629.003350021020800
2017-10-20622.00627.00613.00624.004520028095900
2017-10-19621.00628.00615.00623.009770060757000
2017-10-18620.00631.00615.00620.0013050081279500
2017-10-17625.00626.00618.00623.005310033091500
2017-10-16628.00630.00624.00626.005720035883800
2017-10-13630.00632.00623.00627.007880049390000
2017-10-12634.00638.00628.00632.0011380071861000
2017-10-11619.00637.00613.00630.00177500111074000
2017-10-10608.00617.00606.00616.007720047236800
2017-10-06608.00610.00603.00608.005870035619600
2017-10-05611.00617.00604.00608.003950024010200
2017-10-04612.00619.00605.00611.006270038410400
2017-10-03619.00620.00613.00615.008030049477400
2017-10-02620.00624.00615.00618.007360045558000
2017-09-29613.00619.00613.00615.003430021129500
2017-09-28616.00621.00612.00617.004740029215300
2017-09-27619.00624.00610.00615.004940030418000
2017-09-26617.00626.00616.00620.009680060172700
2017-09-25612.00622.00612.00619.006180038111700
2017-09-22611.00614.00607.00610.002800017108500
2017-09-21612.00614.00608.00611.002820017224400
2017-09-20606.00611.00602.00608.004430026867100
2017-09-19590.00607.00590.00607.006690040209100
2017-09-15583.00587.00581.00584.002790016305300
2017-09-14582.00587.00579.00583.008730050871500
2017-09-13579.00586.00579.00582.003290019179000
2017-09-12574.00582.00574.00575.009690055903400
2017-09-11569.00576.00569.00574.004820027622300
2017-09-08567.00573.00566.00569.008230046826400
2017-09-07578.00581.00570.00572.003270018820700
2017-09-06570.00578.00565.00575.0012080068916100
2017-09-05591.00593.00574.00576.0015880092601500
2017-09-04595.00597.00588.00591.009320055210000
2017-09-01587.00602.00584.00601.0015220090384200
2017-08-31593.00597.00580.00584.009670056688900
2017-08-30593.00593.00588.00590.007600044845400
2017-08-29596.00597.00587.00593.009170054270100
2017-08-28604.00606.00596.00600.004120024767100
2017-08-25598.00601.00594.00599.002750016436700
2017-08-24589.00598.00588.00593.002350013952600
2017-08-23597.00601.00587.00588.002990017754400
2017-08-22585.00594.00584.00593.002650015596100
2017-08-21590.00593.00583.00588.003060017988500
2017-08-18595.00595.00586.00587.003220018998300
2017-08-17601.00604.00596.00602.003150018923700
2017-08-16586.00604.00586.00600.004090024355100
2017-08-15594.00598.00587.00589.002840016838600
2017-08-14585.00596.00584.00589.006070035729000
2017-08-10595.00605.00590.00595.009870058786100
2017-08-09630.00630.00606.00611.006470039688000
2017-08-08625.00630.00620.00629.005420033900600
2017-08-07618.00627.00614.00626.004530028181500
2017-08-04616.00617.00611.00615.002040012534700
2017-08-03619.00624.00614.00618.003290020332300
2017-08-02617.00621.00609.00619.005350032865400
2017-08-01609.00617.00609.00615.007750047518600
2017-07-31617.00618.00606.00606.008600052721900
2017-07-28617.00620.00614.00620.006680041261200
2017-07-27620.00622.00613.00615.007760047921300
2017-07-26635.00635.00619.00623.009150057116000
2017-07-25642.00642.00630.00631.006330040238900
2017-07-24632.00644.00623.00643.007320046449900
2017-07-21636.00636.00627.00631.003930024779100
2017-07-20632.00638.00627.00637.006620041933400
2017-07-19627.00633.00618.00631.006990043875800
2017-07-18629.00630.00619.00629.006360039807800
2017-07-14619.00625.00613.00621.004180025921400
2017-07-13627.00631.00616.00619.006790042412800
2017-07-12639.00639.00626.00630.007870049622500
2017-07-11643.00644.00634.00640.005490035130600
2017-07-10639.00647.00631.00642.008410053869800
2017-07-07625.00637.00625.00633.008830055727400
2017-07-06619.00632.00619.00629.004810030130000
2017-07-05616.00624.00613.00622.004200025956200
2017-07-04630.00637.00614.00617.009420058375300
2017-07-03618.00627.00618.00621.004480027924500
2017-06-30615.00619.00612.00615.005990036865100
2017-06-29626.00626.00616.00623.005150031975900
2017-06-28634.00635.00618.00619.004480028054000
2017-06-27645.00645.00634.00636.003800024198300
2017-06-26649.00650.00636.00639.005160033190400
2017-06-23664.00665.00645.00649.007340048028600
2017-06-22671.00671.00657.00660.006850045414500
2017-06-21672.00687.00669.00671.0010900073727600
2017-06-20674.00678.00668.00677.0010790072813100
2017-06-19669.00676.00662.00667.007850052398200
2017-06-16663.00673.00661.00670.009530063690700
2017-06-15655.00675.00655.00664.00151800101225800
2017-06-14665.00667.00644.00655.00159300104346900
2017-06-13639.00661.00638.00656.0014530094597000
2017-06-12624.00639.00624.00638.007330046477000
2017-06-09630.00634.00620.00626.0012020075378700
2017-06-08610.00646.00609.00633.00241200152181200
2017-06-07596.00613.00590.00605.00185200111658000
2017-06-06598.00602.00590.00590.009000053579200
2017-06-05605.00605.00600.00601.007270043681600
2017-06-02602.00605.00596.00603.005420032619500
2017-06-01599.00604.00594.00598.004180025030200
2017-05-31611.00611.00596.00597.006150037098400
2017-05-30602.00613.00595.00611.009350056574500
2017-05-29592.00600.00592.00598.007650045531400
2017-05-26600.00602.00591.00592.005740034174500
2017-05-25602.00606.00597.00600.005180031150500
2017-05-24602.00605.00598.00600.004250025542700
2017-05-23602.00602.00593.00600.0012700075940800
2017-05-22597.00605.00590.00602.007800046836500
2017-05-19585.00592.00582.00590.007140041930300
2017-05-18587.00593.00584.00587.008490049833200
2017-05-17607.00608.00591.00601.0016090096313000
2017-05-16598.00618.00598.00613.0013060079065100
2017-05-15613.00622.00593.00598.00369900221872000
2017-05-12675.00675.00651.00663.0010290068073500
2017-05-11670.00679.00670.00673.008950060325300
2017-05-10666.00681.00666.00680.009900066912800
2017-05-09673.00676.00664.00669.007870052728400
2017-05-08665.00678.00657.00671.009300062083100
2017-05-02655.00665.00653.00655.005970039222900
2017-05-01658.00659.00646.00656.005790037815200
2017-04-28666.00666.00651.00653.005500036018600
2017-04-27654.00674.00654.00663.0010990072940400
2017-04-26652.00662.00646.00660.009700063426400
2017-04-25623.00648.00623.00647.007570048376700
2017-04-24632.00637.00621.00623.009660060771900
2017-04-21627.00632.00626.00631.003860024291200
2017-04-20624.00629.00619.00627.003630022707500
2017-04-19620.00624.00611.00620.004170025822500
2017-04-18607.00624.00607.00621.008150050559700
2017-04-17600.00607.00599.00604.007050042451600
2017-04-14620.00620.00595.00600.0010380062703600
2017-04-13602.00623.00598.00621.008300050855600
2017-04-12605.00611.00601.00611.009830059548600
2017-04-11611.00617.00605.00610.005750034994900
2017-04-10619.00620.00607.00612.007700047232700
2017-04-07613.00618.00601.00609.005370032765600
2017-04-06626.00626.00602.00606.009930060500200
2017-04-05636.00639.00625.00627.007220045573700
2017-04-04645.00648.00630.00635.008880056726400
2017-04-03648.00650.00637.00645.006000038658300
2017-03-31664.00664.00643.00643.006680043601800
2017-03-30670.00672.00655.00659.003830025327200
2017-03-29671.00678.00656.00669.005470036533500
2017-03-28668.00677.00668.00674.006990046979300
2017-03-27680.00680.00652.00660.009440062952800
2017-03-24649.00687.00645.00682.0012870085610100
2017-03-23660.00661.00641.00652.008250053653800
2017-03-22668.00671.00657.00659.008820058506800
2017-03-21686.00691.00682.00684.004310029537000
2017-03-17700.00702.00686.00688.006060041940100
2017-03-16692.00705.00680.00699.007700053523700
2017-03-15704.00714.00690.00694.009150064297800
2017-03-14710.00713.00697.00701.008850062200500
2017-03-13708.00710.00692.00704.0012270086286900
2017-03-10690.00715.00687.00708.00208500146431200
2017-03-09658.00679.00658.00674.00173400116341800
2017-03-08653.00657.00650.00654.0010650069531100
2017-03-07646.00656.00645.00649.00186900121487800
2017-03-06616.00648.00616.00646.00228800145275900
2017-03-03610.00617.00608.00611.007760047455900
2017-03-02620.00630.00608.00611.0010250063314400
2017-03-01603.00616.00591.00616.0012170073494300
2017-02-28600.00603.00592.00601.0016600099339000
2017-02-27584.00595.00578.00592.0012690074114200
2017-02-24553.00586.00553.00585.00178700102603600
2017-02-23556.00559.00551.00553.008120044913200
2017-02-22563.00563.00555.00557.0011440063901500
2017-02-21561.00570.00556.00566.0010790060896100
2017-02-20565.00565.00555.00558.0010280057438600
2017-02-17567.00572.00564.00566.006940039318300
2017-02-16585.00585.00566.00567.0011120063679500
2017-02-15585.00585.00578.00583.005820033879600
2017-02-14599.00599.00578.00578.0015330089678300
2017-02-13615.00626.00584.00591.00333100200729000
2017-02-10565.00573.00561.00565.006300035671100
2017-02-09562.00570.00554.00561.007300040968800
2017-02-08548.00566.00545.00565.006710037206500
2017-02-07537.00548.00537.00547.004830026169000
2017-02-06556.00557.00541.00542.0010220056138300
2017-02-03550.00557.00543.00546.004440024369100
2017-02-02575.00575.00544.00547.009930055125300
2017-02-01553.00579.00541.00573.0014990083286500
2017-01-31564.00565.00554.00559.005550031091200
2017-01-30578.00578.00566.00567.009240052801300
2017-01-27590.00590.00578.00582.006330036892900
2017-01-26593.00595.00586.00590.003890022937000
2017-01-25592.00595.00578.00591.006740039583900
2017-01-24586.00587.00575.00584.006580038176200
2017-01-23595.00597.00583.00585.007160042203300
2017-01-20597.00605.00589.00602.003220019281200
2017-01-19595.00598.00587.00596.002610015478500
2017-01-18594.00595.00580.00592.006270036838800
2017-01-17604.00604.00593.00595.005360032101000
2017-01-16617.00617.00595.00602.006390038424800
2017-01-13612.00620.00605.00617.005450033440200
2017-01-12607.00619.00601.00618.005360032714400
2017-01-11615.00615.00606.00610.002170013228500
2017-01-10615.00619.00600.00611.006860041797200
2017-01-06617.00619.00611.00617.004180025763500
2017-01-05634.00634.00620.00624.002930018327000
2017-01-04616.00634.00612.00632.007720048019300
2016-12-30602.00609.00593.00607.003290019765000
2016-12-29602.00609.00600.00607.005120030941500
2016-12-28597.00619.00597.00612.0011670071414000
2016-12-27614.00614.00595.00599.00175900106012600
2016-12-26629.00629.00616.00619.007500046687300
2016-12-22651.00659.00623.00639.0010440066539900
2016-12-21647.00657.00625.00656.0011650075041700
2016-12-20615.00645.00614.00640.009730061343300
2016-12-19643.00643.00611.00620.0013280082648100
2016-12-16664.00664.00642.00646.008840057224400
2016-12-15653.00680.00652.00656.006280041564200
2016-12-14657.00661.00642.00657.006850044831200
2016-12-13650.00658.00647.00656.007120046542700
2016-12-12650.00663.00639.00657.0011000071909900
2016-12-09640.00650.00631.00649.0010340066280900
2016-12-08649.00650.00627.00630.0012280078066000
2016-12-07621.00642.00621.00641.007400046750800
2016-12-06630.00639.00617.00623.0011910074969800
2016-12-05618.00628.00608.00627.006870042467500
2016-12-02604.00623.00593.00617.007220043800800
2016-12-01624.00624.00601.00603.009580058507800
2016-11-30600.00622.00591.00619.0011060067364800
2016-11-29601.00601.00586.00597.009440056055000
2016-11-28573.00610.00562.00606.0014410084300900
2016-11-25563.00630.00560.00578.00282100165686500
2016-11-24544.00559.00540.00557.0010440057311100
2016-11-22536.00539.00528.00537.005720030605900
2016-11-21534.00542.00531.00536.005790031078300
2016-11-18539.00540.00530.00534.008690046354300
2016-11-17529.00533.00523.00533.007010037114400
2016-11-16540.00546.00510.00524.0018700098495800
2016-11-15515.00540.00504.00531.00288100151279800
2016-11-14498.00515.00495.00515.00433700219341800
2016-11-11435.00449.00433.00442.006140026999400
2016-11-10425.00432.00421.00431.005960025427000
2016-11-09418.00422.00400.00405.008160033484300
2016-11-08417.00418.00413.00416.00130005402200
2016-11-07419.00422.00415.00417.00175007317700
2016-11-04412.00417.00405.00417.00239009864400
2016-11-02416.00420.00412.00416.002650011021700
2016-11-01430.00430.00420.00424.002450010399900
2016-10-31432.00439.00421.00427.005110021996900
2016-10-28422.00428.00421.00428.004180017780200
2016-10-27423.00426.00418.00418.003300013910400
2016-10-26413.00425.00412.00422.002840011894700
2016-10-25416.00417.00410.00414.003850015936200
2016-10-24403.00413.00403.00411.00183007475600
2016-10-21407.00407.00400.00402.00218008780500
2016-10-20402.00404.00399.00403.003050012228400
2016-10-19399.00406.00397.00401.004730018936500

   ※ 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