[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 
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
2016-04-20539.00540.00524.00530.006080032364100
2016-04-19534.00540.00528.00535.007380039357600
2016-04-18522.00527.00508.00524.007840040713800
2016-04-15529.00532.00516.00517.007800040863300
2016-04-14522.00540.00514.00525.0015870083658600
2016-04-13495.00503.00492.00502.005890029359100
2016-04-12486.00495.00481.00485.0012240059509100
2016-04-11499.00499.00483.00487.006160030152800
2016-04-08486.00503.00478.00496.0010840053012400
2016-04-07492.00507.00491.00494.009850048843300
2016-04-06485.00503.00483.00495.008180040159900
2016-04-05524.00530.00493.00495.0010210051622000
2016-04-04526.00542.00519.00524.009540050576100
2016-04-01557.00557.00521.00527.0013910073791000
2016-03-31562.00568.00551.00551.004530025199400
2016-03-30573.00576.00556.00558.007240040826400
2016-03-29566.00589.00565.00576.005690032806400
2016-03-28581.00590.00565.00581.0010910062730100
2016-03-25611.00611.00580.00582.0014450085728500
2016-03-24614.00618.00610.00610.0011480070319200
2016-03-23600.00619.00598.00615.00170400104070300
2016-03-22581.00595.00569.00591.0017060098865000
2016-03-18606.00609.00578.00586.00256800151804800
2016-03-17534.00570.00534.00570.00182100101283100
2016-03-16526.00536.00522.00527.004030021351900
2016-03-15535.00535.00522.00528.005180027364100
2016-03-14526.00537.00524.00533.006360033802100
2016-03-11506.00519.00502.00514.007140036432000
2016-03-10507.00512.00501.00509.006350032221900
2016-03-09514.00514.00499.00504.006230031523900
2016-03-08533.00534.00507.00519.004690024425400
2016-03-07548.00548.00528.00532.005960031944900
2016-03-04524.00536.00517.00528.007250038120700
2016-03-03523.00527.00519.00527.002790014577500
2016-03-02526.00528.00516.00519.003800019850100
2016-03-01516.00516.00503.00507.003490017791900
2016-02-29516.00527.00513.00519.003880020242500
2016-02-26529.00541.00504.00509.007470039034500
2016-02-25499.00522.00498.00516.009050046091600
2016-02-24504.00506.00493.00495.007320036597900
2016-02-23533.00533.00506.00509.006880035715800
2016-02-22531.00532.00524.00526.004170022015900
2016-02-19548.00548.00527.00531.003190017076000
2016-02-18544.00550.00540.00547.003510019151500
2016-02-17548.00550.00525.00532.006700036023000
2016-02-16534.00555.00522.00541.0012260066573500
2016-02-15552.00573.00522.00528.0017020091026300
2016-02-12531.00557.00522.00522.0015770084720300
2016-02-10625.00633.00585.00591.009930059714600
2016-02-09639.00640.00620.00625.006680041991300
2016-02-08628.00666.00628.00659.004640030038000
2016-02-05663.00663.00630.00643.004730030431600
2016-02-04668.00676.00656.00666.005110034020800
2016-02-03700.00702.00670.00678.006640045347800
2016-02-02700.00720.00696.00711.004980035372200
2016-02-01682.00709.00680.00709.008280057704200
2016-01-29644.00665.00633.00662.005820037747700
2016-01-28633.00647.00628.00639.003280020818000
2016-01-27618.00639.00618.00633.004340027300500
2016-01-26630.00630.00611.00612.004620028677200
2016-01-25666.00666.00635.00641.005430035041500
2016-01-22612.00636.00608.00636.007840048488500
2016-01-21609.00642.00595.00598.0012410076773100
2016-01-20662.00662.00604.00609.006350039805100
2016-01-19666.00667.00646.00661.004660030636900
2016-01-18646.00673.00643.00669.004580030170600
2016-01-15689.00694.00665.00666.004620031190600
2016-01-14685.00689.00673.00682.008320056555300
2016-01-13687.00709.00687.00707.002230015654300
2016-01-12709.00714.00679.00681.008200056912800
2016-01-08705.00720.00701.00713.004490031964000
2016-01-07721.00731.00710.00714.006370045667700
2016-01-06727.00739.00722.00729.003450025155900
2016-01-05735.00741.00729.00729.005860043070100
2016-01-04762.00762.00738.00739.004710035014000
2015-12-30770.00771.00751.00761.003330025344800
2015-12-29758.00766.00750.00761.004720035836200
2015-12-28729.00749.00729.00749.003610026619300
2015-12-25746.00746.00727.00732.003750027508600
2015-12-24756.00759.00739.00741.004880036492600
2015-12-22764.00764.00755.00756.003970030172600
2015-12-21755.00757.00740.00754.006720050380600
2015-12-18772.00787.00754.00755.0010070077792000
2015-12-17769.00783.00766.00770.0012110093926100
2015-12-16771.00776.00757.00759.007210055229900
2015-12-15770.00782.00754.00754.006850052678700
2015-12-14738.00770.00738.00770.0010350078036100
2015-12-11730.00757.00730.00753.005730042519700
2015-12-10741.00749.00738.00740.003090022936000
2015-12-09751.00755.00743.00750.008390062787500
2015-12-08757.00765.00751.00753.006100046114300
2015-12-07770.00777.00762.00763.004510034665400
2015-12-04762.00775.00759.00767.006760051765000
2015-12-03785.00794.00769.00777.009030070359000
2015-12-02789.00795.00781.00785.0010900085709600
2015-12-01770.00789.00759.00788.00160900125204500

   ※ 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