[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 
2017-04-27654.00674.00654.00663.0010990072940400
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
2016-10-18400.00401.00399.00400.002990011947700
2016-10-17398.00406.00398.00400.00178007121600
2016-10-14399.00401.00398.00399.00175006990300
2016-10-13400.00401.00399.00400.00106004238200
2016-10-12401.00401.00398.00399.00169006754700
2016-10-11400.00405.00400.00401.00163006554500
2016-10-07401.00401.00398.00400.0076003036200
2016-10-06405.00405.00399.00400.002760011077400
2016-10-05402.00406.00401.00403.002520010157200
2016-10-04399.00403.00399.00402.00175007008400
2016-10-03401.00402.00398.00401.00127005076500
2016-09-30400.00403.00396.00399.003610014411900
2016-09-29409.00410.00401.00408.00153006228000
2016-09-28410.00411.00403.00404.00137005553300
2016-09-27408.00411.00398.00411.004860019629400
2016-09-26411.00415.00411.00411.00111004567400
2016-09-23411.00413.00408.00411.004090016814900
2016-09-21396.00404.00395.00404.003690014729300
2016-09-20394.00399.00391.00393.004530017875200
2016-09-16392.00394.00390.00393.00160006269500
2016-09-15393.00394.00390.00392.003740014653100
2016-09-14394.00399.00393.00394.004020015922400
2016-09-13399.00400.00397.00398.00132005259500
2016-09-12398.00403.00394.00399.00250009938400
2016-09-09412.00412.00409.00409.003650015001400
2016-09-08420.00420.00416.00416.00105004390600
2016-09-07413.00419.00413.00419.00107004457600
2016-09-06411.00419.00411.00417.00192007978700
2016-09-05401.00412.00401.00410.005680022961900
2016-09-02398.00401.00398.00400.0069002758700
2016-09-01396.00403.00395.00399.007690030740100
2016-08-31397.00397.00394.00396.00159006291100
2016-08-30395.00398.00393.00393.002750010846000
2016-08-29399.00405.00398.00400.008830035319600
2016-08-26391.00393.00390.00391.00207008097000
2016-08-25394.00395.00391.00393.003760014787500
2016-08-24396.00396.00392.00394.004050015940800
2016-08-23396.00400.00393.00395.003710014685000
2016-08-22397.00402.00395.00400.00233009293300
2016-08-19393.00400.00393.00398.002880011437200
2016-08-18401.00404.00398.00399.003280013127800
2016-08-17394.00406.00394.00405.005520022275000
2016-08-16401.00403.00397.00398.003390013541400
2016-08-15406.00406.00399.00401.00229009227500
2016-08-12396.00407.00395.00406.005400021807100
2016-08-10390.00396.00388.00388.008130031778800
2016-08-09395.00405.00395.00404.006950028004300
2016-08-08388.00396.00387.00394.004990019512700
2016-08-05399.00400.00391.00391.003280012928300
2016-08-04393.00401.00390.00399.003450013629300
2016-08-03393.00397.00391.00393.004280016860300
2016-08-02409.00413.00405.00405.004170017032000
2016-08-01416.00419.00413.00417.003490014519700
2016-07-29428.00429.00412.00428.003240013672200
2016-07-28422.00427.00418.00427.004190017723800
2016-07-27419.00430.00397.00426.005140021398200
2016-07-26429.00430.00414.00414.004550019027600
2016-07-25434.00434.00428.00430.004400019014300
2016-07-22436.00436.00428.00434.004390018981200
2016-07-21421.00442.00421.00442.0014550062671300
2016-07-20421.00421.00412.00420.004290017948500
2016-07-19421.00429.00414.00421.003660015328900
2016-07-15419.00423.00415.00418.003740015668000
2016-07-14413.00420.00411.00417.003070012761500
2016-07-13425.00425.00411.00413.009090037792600
2016-07-12409.00426.00409.00423.0010730044555100
2016-07-11388.00402.00388.00401.008640034411600
2016-07-08403.00403.00380.00382.005240020434000
2016-07-07401.00408.00394.00403.003990016071700
2016-07-06412.00418.00404.00407.003450014106600
2016-07-05416.00418.00413.00415.00234009712000
2016-07-04412.00420.00412.00420.00224009361900
2016-07-01417.00419.00415.00416.00234009737200
2016-06-30420.00420.00416.00416.00216009032700
2016-06-29417.00420.00412.00417.004900020462300
2016-06-28409.00418.00394.00413.005220021316500
2016-06-27413.00427.00410.00411.0011860049489400
2016-06-24438.00438.00384.00397.009630038786100
2016-06-23425.00434.00425.00434.002510010761500
2016-06-22429.00430.00421.00429.004420018844600
2016-06-21426.00436.00425.00432.003920016856400
2016-06-20430.00434.00424.00432.004680020120300
2016-06-17427.00434.00424.00424.004460019123300
2016-06-16433.00439.00423.00423.007220030908000
2016-06-15436.00449.00430.00437.005370023595500
2016-06-14450.00455.00439.00444.006080027024100
2016-06-13463.00465.00453.00456.005510025238400
2016-06-10481.00481.00469.00475.004250020296800
2016-06-09473.00481.00471.00476.003850018346600
2016-06-08475.00482.00471.00476.004090019494300
2016-06-07470.00477.00470.00475.003740017749200
2016-06-06466.00467.00455.00466.005720026531900
2016-06-03473.00479.00467.00470.003560016774600
2016-06-02487.00490.00474.00476.006450030866700
2016-06-01490.00500.00490.00494.0010460052067100
2016-05-31488.00502.00485.00493.0010940054292500
2016-05-30485.00488.00471.00482.006210029826900
2016-05-27493.00493.00476.00481.008030038723200
2016-05-26499.00500.00487.00492.007890039011800
2016-05-25499.00500.00487.00492.006130030186400
2016-05-24490.00495.00486.00493.006920033924400
2016-05-23488.00496.00485.00495.008610042216600
2016-05-20473.00490.00470.00488.0012550060831400
2016-05-19453.00469.00453.00468.009330043143200
2016-05-18449.00456.00442.00450.0010410046764100
2016-05-17443.00458.00440.00446.0013680061105200
2016-05-16477.00482.00442.00448.00327500150384100
2016-05-13511.00512.00493.00503.0010870054657400
2016-05-12505.00518.00505.00515.005620028836800
2016-05-11520.00520.00509.00515.004770024556300
2016-05-10501.00518.00501.00518.007510038227900
2016-05-09489.00506.00489.00497.007450037115600
2016-05-06499.00501.00484.00487.006010029353900
2016-05-02485.00502.00485.00500.008370041104900
2016-04-28530.00530.00506.00509.0010170052632200
2016-04-27519.00530.00513.00527.004570023805000
2016-04-26534.00534.00514.00521.006520034069300
2016-04-25544.00544.00529.00535.007890042307100
2016-04-22528.00534.00522.00534.004910025844900
2016-04-21535.00537.00528.00529.005470029078300

   ※ 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