[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 
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
2016-03-18555.00555.00541.00549.007860043043300
2016-03-17532.00553.00532.00549.0014230077645000
2016-03-16529.00537.00526.00527.008470044824400
2016-03-15540.00547.00529.00531.0012990069866400
2016-03-14531.00538.00527.00537.008820047160800
2016-03-11503.00522.00502.00521.0011920060955000
2016-03-10512.00518.00503.00513.005760029473800
2016-03-09512.00516.00502.00506.005140026027900
2016-03-08529.00529.00507.00518.009050046893600
2016-03-07527.00532.00522.00530.009070047854900
2016-03-04528.00536.00520.00526.009260048995700
2016-03-03510.00525.00508.00524.005680029406700
2016-03-02514.00519.00508.00511.0010450053718900
2016-03-01500.00509.00495.00498.006990034998800
2016-02-29520.00520.00501.00504.008660044152400
2016-02-26526.00537.00512.00517.007400038464100
2016-02-25506.00534.00506.00524.007910041617500
2016-02-24493.00517.00487.00504.008780044397600
2016-02-23521.00522.00496.00498.008970045724000
2016-02-22516.00527.00510.00520.006280032650800
2016-02-19520.00529.00515.00519.0013940072604600
2016-02-18528.00534.00516.00528.009490049884300
2016-02-17512.00525.00498.00512.0011740059848700
2016-02-16493.00523.00490.00505.009500048427700
2016-02-15485.00501.00470.00497.00212700103102200
2016-02-12460.00489.00457.00459.00265600125276700
2016-02-10513.00522.00450.00476.0017680086976100
2016-02-09517.00522.00505.00511.0011700060185100
2016-02-08518.00550.00518.00543.006950037171800
2016-02-05545.00546.00524.00530.0010440055648400
2016-02-04555.00559.00546.00551.009100050123200
2016-02-03566.00567.00549.00555.0012410069228600
2016-02-02592.00592.00577.00584.0016470096093700
2016-02-01596.00599.00586.00591.0012300072842000
2016-01-29559.00583.00545.00577.0015720088742200
2016-01-28546.00560.00539.00558.007190039642600
2016-01-27544.00554.00543.00552.009790053766800
2016-01-26547.00547.00536.00536.006700036315100
2016-01-25555.00557.00535.00547.0012940070750700
2016-01-22515.00546.00510.00545.0012020063332200
2016-01-21533.00544.00502.00502.0011390059783000
2016-01-20560.00561.00530.00533.0015090082026200
2016-01-19553.00555.00543.00550.0012000065862800
2016-01-18551.00561.00545.00554.0012050066633200
2016-01-15600.00601.00567.00570.008980052067400
2016-01-14579.00591.00567.00588.00238200137896700
2016-01-13578.00601.00578.00597.0012490073902400
2016-01-12595.00601.00571.00572.0013730080070400
2016-01-08601.00619.00594.00600.0011150067299600
2016-01-07621.00633.00609.00609.009680059739700
2016-01-06619.00628.00611.00621.0011880073490700
2016-01-05622.00630.00615.00620.00167200104022600
2016-01-04649.00651.00626.00628.0015350097502700
2015-12-30662.00665.00655.00661.004730031219200
2015-12-29652.00661.00644.00659.006970045496900
2015-12-28664.00664.00648.00658.005030032897400
2015-12-25649.00652.00641.00652.0011120072057300
2015-12-24661.00663.00647.00647.006080039609900
2015-12-22664.00670.00648.00654.0014970098272700
2015-12-21679.00682.00639.00666.00313500205690600
2015-12-18701.00701.00677.00678.00198000136074000
2015-12-17707.00717.00696.00704.00204800144263300
2015-12-16690.00693.00682.00687.009220063304100
2015-12-15701.00707.00680.00680.0011710080566200
2015-12-14676.00701.00676.00697.0013870095762500
2015-12-11687.00706.00687.00699.0010590073422800
2015-12-10690.00699.00680.00695.009990069229800
2015-12-09711.00718.00694.00703.00146000102595300
2015-12-08740.00740.00714.00716.00168500122236000
2015-12-07716.00745.00716.00733.00331100243478300
2015-12-04714.00714.00700.00704.00176600124693000
2015-12-03715.00724.00710.00722.00169100121325600

   ※ 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