[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 
2017-09-22870.00876.00856.00861.00137100118446000
2017-09-21850.00871.00845.00867.00173800149885200
2017-09-20842.00850.00838.00848.00122500103489100
2017-09-19851.00860.00840.00846.00122600104097500
2017-09-15821.00843.00818.00837.00175100145822400
2017-09-14826.00835.00820.00823.0011280093368000
2017-09-13822.00830.00817.00827.0011110091494900
2017-09-12802.00823.00802.00820.00182700149132500
2017-09-11836.00836.00788.00794.00304000243409400
2017-09-08821.00834.00813.00831.00240100198136100
2017-09-07794.00825.00793.00824.00278400227211300
2017-09-06784.00786.00756.00780.00294300226757300
2017-09-05812.00818.00798.00799.00157100126556500
2017-09-04812.00817.00807.00812.0010710087042200
2017-09-01806.00814.00806.00811.00197600160184700
2017-08-31820.00824.00803.00805.00253600205598800
2017-08-30824.00826.00813.00815.00129200105655000
2017-08-29822.00830.00819.00824.008580070724400
2017-08-28833.00835.00821.00828.0010000082660200
2017-08-25823.00833.00816.00833.006780056046700
2017-08-24829.00830.00816.00816.00139700114760700
2017-08-23847.00847.00829.00834.009920082817000
2017-08-22854.00854.00836.00845.0011060093470900
2017-08-21834.00847.00832.00847.0010860091290800
2017-08-18827.00832.00819.00831.008010066164700
2017-08-17840.00842.00828.00834.0010210085250000
2017-08-16834.00840.00815.00833.00182500150500400
2017-08-15831.00843.00829.00836.00140500117504300
2017-08-14856.00856.00828.00831.00144300120541500
2017-08-10887.00902.00840.00857.00237100204759300
2017-08-09928.00933.00900.00910.00117400106944800
2017-08-08950.00956.00938.00941.007870074413800
2017-08-07922.00951.00922.00948.00140300131307400
2017-08-04895.00918.00894.00918.00142600129779400
2017-08-03916.00916.00888.00890.00207700185526500
2017-08-02915.00922.00899.00920.00131600120262000
2017-08-01898.00908.00898.00908.004680042309600
2017-07-31903.00906.00891.00899.008660077599300
2017-07-28911.00911.00900.00908.00123500111583600
2017-07-27923.00932.00907.00913.009230084597900
2017-07-26942.00942.00916.00922.0010460096614200
2017-07-25943.00946.00929.00939.008340078143100
2017-07-24922.00937.00918.00936.008020074374300
2017-07-21934.00934.00921.00928.005320049283400
2017-07-20934.00943.00932.00935.004530042425800
2017-07-19931.00940.00930.00934.005830054481200
2017-07-18940.00946.00925.00940.008860082889300
2017-07-14933.00941.00925.00940.008280077451500
2017-07-13946.00952.00929.00933.006320059250700
2017-07-12956.00959.00936.00944.0010430098461500
2017-07-11946.00957.00943.00956.007690073217100
2017-07-10939.00949.00931.00945.00106800100683800
2017-07-07935.00940.00920.00932.0010650099209700
2017-07-06910.00944.00909.00940.00126300117725100
2017-07-05906.00918.00896.00916.00189000171565400
2017-07-04922.00923.00907.00910.009940090547000
2017-07-03915.00926.00911.00918.0010250094016100
2017-06-30930.00930.00910.00913.00136100124596200
2017-06-29931.00939.00928.00939.008070075353700
2017-06-28943.00944.00925.00929.00126100117454500
2017-06-27957.00957.00938.00943.008760082554400
2017-06-26957.00957.00943.00946.009260087882300
2017-06-23966.00967.00955.00957.007750074365500
2017-06-22979.00979.00968.00968.006930067325700
2017-06-21985.00991.00976.00976.008120079788800
2017-06-20972.00985.00968.00982.007460073076600
2017-06-19976.00983.00970.00971.005150050241600
2017-06-16978.00978.00960.00975.00121400117832500
2017-06-15958.00974.00949.00969.00127100122837900
2017-06-14984.00985.00969.00969.005910057593100
2017-06-13979.00992.00978.00984.006630065404800
2017-06-12961.00982.00960.00979.009760094903000
2017-06-09985.00992.00968.00968.00161000157434700
2017-06-081007.001009.00989.00990.009990099588400
2017-06-071010.001016.001000.001002.008700087541600
2017-06-061025.001028.001012.001015.0099200101098200
2017-06-051024.001031.001011.001025.00151200154940100
2017-06-021043.001049.001031.001033.00152600158605800
2017-06-011031.001047.001031.001042.007900082196100
2017-05-311022.001033.001022.001031.006740069320700
2017-05-301021.001050.001020.001032.006190063795000
2017-05-291035.001048.001032.001032.006420066659700
2017-05-261054.001057.001040.001041.00107500112524300
2017-05-251064.001074.001057.001057.00119000126552000
2017-05-241050.001076.001047.001072.00274700291705900
2017-05-231059.001064.001049.001053.00201000212102400
2017-05-221026.001058.001018.001055.00294400308129300
2017-05-191030.001032.001017.001027.00144100147798200
2017-05-18982.001032.00978.001029.00270800275326300
2017-05-17993.001012.00985.001006.00231600231552400
2017-05-16982.001002.00976.00999.00231900229754000
2017-05-15961.00982.00956.00973.00203800198007000
2017-05-12932.00978.00924.00970.00331600315918300
2017-05-11930.00935.00923.00932.00141600131616200
2017-05-10935.00936.00926.00931.007360068587400
2017-05-09935.00941.00922.00935.00111900104413700
2017-05-08918.00939.00915.00936.00218400202968400
2017-05-02899.00912.00897.00901.0010350093536800
2017-05-01880.00897.00880.00896.009750086737600
2017-04-28877.00879.00867.00876.00153600134042100
2017-04-27880.00883.00868.00870.00118900104068900
2017-04-26866.00879.00845.00873.00140100121846900
2017-04-25866.00870.00861.00865.007680066407800
2017-04-24871.00876.00862.00867.008910077325700
2017-04-21845.00864.00845.00860.008670074356000
2017-04-20848.00850.00837.00845.00172700145663500
2017-04-19841.00852.00836.00848.006380054029900
2017-04-18852.00856.00839.00843.006930058588700
2017-04-17827.00838.00827.00837.008100067510700
2017-04-14843.00844.00828.00831.007160059717500
2017-04-13843.00851.00837.00848.008920075345900
2017-04-12872.00872.00842.00853.00126800107817400
2017-04-11881.00885.00866.00871.00121000105513100
2017-04-10874.00877.00866.00876.009930086667200
2017-04-07860.00871.00848.00859.00155200133506100
2017-04-06873.00879.00852.00855.00116300100052600
2017-04-05889.00893.00870.00872.00127700112152300
2017-04-04892.00901.00876.00878.00131200116326000
2017-04-03890.00905.00885.00896.00114900102922500
2017-03-31923.00933.00894.00894.00180300164373700
2017-03-30953.00958.00918.00918.00147000137264700
2017-03-29957.00964.00944.00959.0010170096979900
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

   ※ 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