[1879 東証1部] 新日本建設 日足 時系列データ

[1879 東証1部] 新日本建設 (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-28963.00964.00951.00958.009530091199200
2017-03-27948.00962.00947.00959.00105900101228900
2017-03-24935.00964.00935.00962.00131300125564600
2017-03-23930.00939.00926.00937.006370059461800
2017-03-22944.00953.00935.00935.00134200126399100
2017-03-21950.00959.00947.00957.005930056573000
2017-03-17951.00956.00943.00954.006900065588000
2017-03-16950.00960.00948.00954.00130100123919500
2017-03-15954.00955.00948.00953.005330050758000
2017-03-14952.00970.00952.00963.008160078512300
2017-03-13971.00971.00955.00955.00120600115569100
2017-03-10976.00976.00960.00967.00139100134478600
2017-03-09957.00976.00953.00964.00180200173699900
2017-03-08944.00959.00943.00955.007510071514600
2017-03-07951.00955.00936.00948.007830074149000
2017-03-06950.00958.00946.00951.006970066300700
2017-03-03949.00955.00942.00951.007390070104000
2017-03-02960.00976.00942.00946.00174100166092800
2017-03-01954.00957.00932.00947.00196900185822100
2017-02-28951.00965.00942.00953.00221800212149100
2017-02-27936.00942.00921.00940.009470088445300
2017-02-24941.00944.00927.00942.00131200122869300
2017-02-23951.00956.00934.00950.00112500106414800
2017-02-22932.00952.00922.00951.00182100171003000
2017-02-21929.00935.00920.00932.007240067248900
2017-02-20901.00930.00892.00929.00156300143792100
2017-02-17900.00906.00884.00900.006560058867100
2017-02-16917.00918.00896.00903.009150082796700
2017-02-15885.00917.00885.00916.00243600220479300
2017-02-14882.00900.00877.00880.00173300153803700
2017-02-13886.00893.00870.00877.00204600180142400
2017-02-10866.00883.00859.00879.00227500198898400
2017-02-09899.00906.00849.00854.00408900353376200
2017-02-08910.00922.00873.00898.00347800311959000
2017-02-07861.00900.00860.00899.00239800212226900
2017-02-06870.00881.00853.00861.009180078952200
2017-02-03858.00873.00857.00863.00121700105198400
2017-02-02887.00887.00857.00857.0010980095192300
2017-02-01866.00887.00861.00886.00127600111763300
2017-01-31880.00890.00863.00871.00244100213312100
2017-01-30893.00896.00878.00896.00123300109526400
2017-01-27902.00902.00891.00893.008980080366900
2017-01-26904.00907.00887.00896.008560076528400
2017-01-25890.00928.00883.00889.00120300107300800
2017-01-24885.00889.00880.00885.0010630093926300
2017-01-23903.00907.00885.00890.00161800144377300
2017-01-20905.00911.00894.00904.00242800219033900
2017-01-19910.00934.00910.00912.00147200134993800
2017-01-18901.00915.00901.00909.00136200123565600
2017-01-17922.00930.00913.00916.00119400109826200
2017-01-16923.00942.00918.00932.0010090093740200
2017-01-13913.00933.00895.00929.00155400143132700
2017-01-12943.00943.00913.00913.00303000279020600
2017-01-11946.00960.00943.00947.007100067513300
2017-01-10962.00977.00942.00948.00187200178863500
2017-01-06982.00982.00957.00963.00210700203087500
2017-01-05997.00999.00983.00993.00126900125855400
2017-01-04948.001003.00946.001003.00341400335575800
2016-12-30947.00947.00932.00942.00116000108915400
2016-12-29946.00953.00939.00951.00120600114293300
2016-12-28939.00954.00937.00948.009750092302700
2016-12-27945.00953.00933.00941.00108300101878300
2016-12-26951.00951.00940.00943.005450051447900
2016-12-22940.00953.00938.00946.0010200096424700
2016-12-21961.00961.00934.00939.00139500131286100
2016-12-20942.00963.00939.00961.00112900107767300
2016-12-19951.00956.00937.00943.00116500109780700
2016-12-16954.00970.00946.00948.00178300170666400
2016-12-15948.00949.00930.00948.00151600142733000
2016-12-14952.00956.00931.00943.00139100131216100
2016-12-13936.00952.00930.00952.00115000108583800
2016-12-12942.00944.00922.00936.00124400116042400
2016-12-09946.00950.00928.00944.00225800211634900
2016-12-08958.00958.00943.00954.00131400125011000
2016-12-07933.00959.00924.00948.00183600172540400
2016-12-06946.00950.00927.00936.00160700150428600
2016-12-05952.00959.00935.00940.00131200123558000
2016-12-02987.00990.00952.00959.00277500267534900
2016-12-01973.001003.00957.00995.00343700338775000
2016-11-30967.00981.00955.00967.00818900793383100
2016-11-291030.001037.00964.00970.00399900391208700
2016-11-28972.001021.00969.001021.00323000324668500
2016-11-25924.00969.00924.00966.00222300212778400
2016-11-24923.00932.00915.00916.00123700114102900
2016-11-22922.00928.00913.00915.00157400144435100
2016-11-21952.00952.00915.00919.00199200184716100
2016-11-18944.00954.00936.00947.00117600111269700
2016-11-17939.00945.00913.00933.00220000204764100
2016-11-16960.00974.00939.00943.00300700284563300
2016-11-151024.001024.00945.00954.00251500243266800
2016-11-14982.001025.00982.001019.00120700122106100
2016-11-11996.001005.00982.00992.00121800120679100
2016-11-10996.001005.00963.00982.00157500155377800
2016-11-091005.001008.00907.00936.00199200190101300
2016-11-081013.001017.00988.001005.007870078906100
2016-11-07996.001008.00985.001007.008940089316200
2016-11-04976.00985.00963.00981.00151500147665300
2016-11-021000.001013.00984.00997.00210100209347400
2016-11-011022.001022.00993.001010.009840099132800
2016-10-311030.001033.001007.001014.00145400147802800
2016-10-281036.001040.001015.001033.00172700178096600
2016-10-271002.001029.00997.001026.00158700162014800
2016-10-26994.001005.00985.00995.00120900120108200
2016-10-25979.00998.00972.00991.00115000113586300
2016-10-24971.00986.00961.00976.008320081116300
2016-10-211000.001001.00967.00971.00140600137630300
2016-10-20985.001005.00981.00994.00154900154134000
2016-10-19960.00987.00959.00980.00177500173266200
2016-10-18959.00963.00945.00952.00108900103562300
2016-10-17959.00972.00948.00957.00132000126550500
2016-10-14937.00960.00935.00955.00159800151707200
2016-10-13915.00940.00915.00937.00135100125788400
2016-10-12917.00923.00911.00913.00112200102822300
2016-10-11921.00934.00919.00927.005750053247100
2016-10-07930.00934.00914.00921.008500078293300
2016-10-06921.00928.00918.00927.007410068507400
2016-10-05929.00938.00912.00916.00108900100028400
2016-10-04923.00923.00913.00920.0010020091989900
2016-10-03922.00928.00914.00921.00116400107026900
2016-09-30915.00925.00910.00914.007280066765800
2016-09-29932.00938.00914.00918.00111900103204800
2016-09-28927.00940.00910.00929.00158700147184100
2016-09-27907.00922.00894.00921.00159700146172100
2016-09-26897.00920.00889.00911.00150100136468400
2016-09-23900.00913.00892.00897.00168800151845800
2016-09-21881.00898.00873.00897.00125200111027000
2016-09-20856.00897.00856.00880.00143100125926700
2016-09-16871.00876.00855.00873.00542300472370700
2016-09-15862.00880.00859.00862.0010720092715500
2016-09-14875.00881.00863.00868.00126400109942000
2016-09-13886.00905.00879.00883.00167000148473100
2016-09-12855.00878.00848.00875.00118000102205600
2016-09-09902.00902.00863.00864.00168600148206400
2016-09-08904.00909.00886.00898.00165400148710900
2016-09-07890.00928.00883.00907.00387100351209900
2016-09-06834.00900.00832.00895.00329900287643700
2016-09-05859.00859.00832.00834.00123500103999400
2016-09-02830.00851.00827.00845.00206600173490300
2016-09-01820.00862.00816.00834.00347300289635000
2016-08-31802.00823.00797.00807.00168800136042500
2016-08-30782.00791.00766.00787.00158300123113800
2016-08-29786.00801.00783.00790.006040047632700
2016-08-26793.00801.00785.00791.0010330081781700
2016-08-25801.00808.00786.00792.0010310082020200
2016-08-24828.00828.00803.00816.008900072584800
2016-08-23821.00832.00800.00807.00245200200189100
2016-08-22760.00824.00760.00819.00237700190707700
2016-08-19776.00784.00758.00764.008190062679800
2016-08-18772.00789.00767.00771.009780075948400
2016-08-17775.00793.00761.00777.00181800140498000
2016-08-16808.00812.00787.00788.009860078331000
2016-08-15818.00820.00805.00806.006770054920200
2016-08-12821.00843.00820.00825.00141600117380300
2016-08-10800.00821.00793.00813.00269800217444400
2016-08-09865.00866.00801.00808.00351200289142000
2016-08-08807.00876.00800.00863.00447000375635000
2016-08-05848.00853.00806.00811.00225800185719200
2016-08-04849.00866.00835.00848.00126000106654700
2016-08-03860.00870.00846.00849.00128800110228900
2016-08-02882.00889.00865.00871.00146900128697400
2016-08-01930.00930.00882.00890.00144600129923300
2016-07-29909.00928.00891.00921.00203200185266100
2016-07-28889.00915.00874.00911.00272700244879700
2016-07-27882.00891.00866.00880.00173400152154000
2016-07-26879.00894.00866.00874.00223500196270100
2016-07-25890.00908.00880.00894.00288200257925800
2016-07-22878.00890.00865.00885.00203200178608100
2016-07-21875.00884.00862.00879.00197100172427600
2016-07-20855.00868.00838.00865.00182600156302300
2016-07-19826.00865.00818.00864.00285500242984000
2016-07-15835.00843.00807.00817.00161900133241900
2016-07-14795.00844.00795.00831.00184000151765900
2016-07-13806.00819.00760.00801.00194400155015900
2016-07-12798.00810.00791.00805.00257700206881800
2016-07-11778.00789.00769.00783.00157600123249200
2016-07-08760.00779.00752.00764.00160300122834800
2016-07-07781.00794.00754.00770.00316600244486500
2016-07-06732.00775.00720.00774.00400600299852300
2016-07-05668.00736.00665.00735.00517700368805700
2016-07-04695.00695.00664.00667.00159900107776900
2016-07-01673.00698.00667.00697.00154700106224300
2016-06-30715.00716.00662.00668.00254000174418800
2016-06-29680.00704.00672.00698.00265900183867700
2016-06-28664.00679.00642.00666.00272000180019000
2016-06-27609.00659.00602.00654.00274300174016900
2016-06-24627.00639.00550.00569.0015850093298700
2016-06-23608.00640.00597.00615.00211600131290800
2016-06-22625.00625.00605.00610.006690040834700
2016-06-21614.00628.00606.00625.005280032708400
2016-06-20610.00622.00610.00614.004510027779600
2016-06-17593.00611.00593.00603.0012540075463300
2016-06-16618.00623.00593.00593.008470051083500
2016-06-15611.00629.00610.00620.008100050270200
2016-06-14626.00638.00615.00616.008740054307200
2016-06-13642.00654.00632.00632.0010300066025500
2016-06-10665.00668.00656.00659.0010290068113300
2016-06-09660.00671.00659.00667.003540023569400
2016-06-08673.00678.00655.00664.0011440076037000
2016-06-07675.00684.00672.00673.005930040092200
2016-06-06642.00675.00639.00671.00152500101210700
2016-06-03660.00671.00650.00654.00182400120286700
2016-06-02683.00688.00661.00665.008870059527700
2016-06-01676.00695.00672.00690.0011820081294600
2016-05-31675.00688.00671.00685.008300056594200
2016-05-30670.00676.00664.00673.007650051223200
2016-05-27679.00679.00663.00670.0013230088720900
2016-05-26670.00690.00661.00669.00222100150130000
2016-05-25643.00681.00643.00666.00232400154270900
2016-05-24617.00647.00616.00643.00193100122502400
2016-05-23606.00629.00606.00619.00191900118395000
2016-05-20605.00609.00598.00606.00209900126937000
2016-05-19584.00613.00583.00612.00319100191468400
2016-05-18551.00587.00549.00578.00355200203231800
2016-05-17506.00558.00506.00556.00274300147766400
2016-05-16486.00506.00486.00499.0019130095500000
2016-05-13493.00493.00482.00488.009610046851800
2016-05-12495.00498.00485.00497.0016760082363800
2016-05-11510.00515.00500.00501.0017030085917500
2016-05-10500.00512.00498.00510.008600043581300
2016-05-09499.00510.00496.00498.005050025300400
2016-05-06501.00508.00492.00496.006070030208200
2016-05-02488.00504.00488.00503.008550042527900
2016-04-28535.00538.00503.00510.0018600095550800
2016-04-27537.00537.00515.00530.0015750082667100
2016-04-26544.00544.00522.00536.008750046643900
2016-04-25551.00554.00541.00547.0010510057355500
2016-04-22518.00549.00517.00547.0013540071766800
2016-04-21532.00537.00518.00525.0012450065567800
2016-04-20527.00532.00520.00522.007700040413800
2016-04-19534.00539.00525.00527.008190043447800
2016-04-18522.00533.00513.00530.009170048192100
2016-04-15521.00530.00519.00526.005150027124500
2016-04-14526.00532.00519.00530.0011360059766600
2016-04-13510.00523.00510.00516.009710050214200
2016-04-12496.00509.00493.00504.0010050050154900
2016-04-11503.00504.00481.00497.005850028720900
2016-04-08485.00509.00479.00500.007940039272600
2016-04-07491.00504.00486.00490.008180040348900
2016-04-06489.00495.00487.00491.006920033956800
2016-04-05510.00511.00490.00496.0013710068260300
2016-04-04509.00519.00503.00510.009600048992500
2016-04-01530.00532.00509.00509.0011510059424900
2016-03-31535.00541.00530.00531.008520045430000
2016-03-30554.00554.00530.00532.0011340061025800
2016-03-29549.00560.00549.00557.004080022616500
2016-03-28560.00562.00550.00558.006710037221900
2016-03-25568.00568.00551.00560.006510036424800
2016-03-24560.00570.00549.00566.0010300057925300
2016-03-23564.00566.00558.00564.007870044206200
2016-03-22559.00564.00541.00563.0010020055549400

   ※ 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