[1881 東証1部] NIPPO 日足 時系列データ

[1881 東証1部] NIPPO (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-262259.002270.002232.002243.00294000659742000
2017-05-252273.002279.002258.002271.00153000347350000
2017-05-242279.002279.002259.002273.00254000576059000
2017-05-232272.002284.002264.002268.00194000440497000
2017-05-222264.002280.002262.002280.0085000193183000
2017-05-192299.002299.002260.002268.00232000526537000
2017-05-182256.002292.002256.002291.00140000319270000
2017-05-172265.002289.002264.002286.00136000310348000
2017-05-162284.002287.002257.002287.00237000539774000
2017-05-152197.002286.002197.002281.004550001032561000
2017-05-122254.002254.002226.002247.00217000486218000
2017-05-112267.002292.002250.002254.00400000907004000
2017-05-102258.002267.002254.002255.00117000264216000
2017-05-092247.002266.002230.002264.00247000556623000
2017-05-082200.002241.002187.002240.00191000425319000
2017-05-022169.002181.002166.002173.00218000473848000
2017-05-012150.002170.002135.002169.00128000276035000
2017-04-282140.002150.002134.002146.00205000439241000
2017-04-272139.002144.002128.002140.00141000301314000
2017-04-262121.002136.002104.002127.00190000404435000
2017-04-252100.002118.002097.002108.00189000398125000
2017-04-242099.002105.002079.002101.00136000284710000
2017-04-212076.002076.002052.002071.00176000363783000
2017-04-202035.002061.002027.002050.00263000538043000
2017-04-192028.002049.002016.002031.00336000683630000
2017-04-182037.002050.002024.002050.00263000536418000
2017-04-172015.002024.001995.002019.00246000494777000
2017-04-142050.002051.002003.002013.00320000645720000
2017-04-132100.002110.002047.002071.00481000996258000
2017-04-122137.002146.002122.002132.00344000733343000
2017-04-112127.002161.002127.002160.00283000607956000
2017-04-102110.002158.002110.002153.005700001219968000
2017-04-072076.002104.002070.002091.00299000625264000
2017-04-062096.002096.002053.002060.00305000629585000
2017-04-052109.002114.002074.002094.00357000745992000
2017-04-042125.002129.002102.002123.00292000618449000
2017-04-032127.002128.002096.002113.00364000767734000
2017-03-312124.002159.002104.002111.005860001245151000
2017-03-302126.002126.002090.002098.00226000475734000
2017-03-292139.002140.002118.002127.00155000329588000
2017-03-282140.002160.002139.002154.00232000498223000
2017-03-272124.002146.002111.002136.00247000526146000
2017-03-242152.002167.002142.002166.00176000380033000
2017-03-232159.002171.002140.002152.00184000395861000
2017-03-222173.002188.002161.002168.00256000555793000
2017-03-212238.002238.002179.002199.00364000800258000
2017-03-172210.002222.002187.002206.00292000643308000
2017-03-162225.002228.002203.002212.00245000542204000
2017-03-152236.002241.002227.002237.00179000400026000
2017-03-142244.002249.002232.002248.00156000349712000
2017-03-132250.002261.002232.002244.00163000365593000
2017-03-102266.002275.002231.002243.00278000625769000
2017-03-092207.002236.002207.002230.00222000494422000
2017-03-082194.002208.002187.002189.00353000773945000
2017-03-072177.002213.002168.002211.00207000455506000
2017-03-062149.002183.002143.002177.00184000399013000
2017-03-032160.002175.002151.002154.00191000412486000
2017-03-022163.002172.002154.002160.00141000304721000
2017-03-012144.002164.002126.002160.00306000658689000
2017-02-282154.002175.002126.002130.00358000769032000
2017-02-272157.002177.002150.002161.00128000276791000
2017-02-242166.002196.002166.002181.00129000281618000
2017-02-232178.002195.002161.002191.00127000277309000
2017-02-222170.002184.002167.002178.00242000527149000
2017-02-212153.002170.002148.002165.00146000315665000
2017-02-202153.002178.002148.002176.00149000323062000
2017-02-172168.002180.002135.002156.00213000459366000
2017-02-162168.002191.002167.002191.00313000683226000
2017-02-152133.002165.002133.002155.00240000517282000
2017-02-142142.002149.002121.002127.00143000305009000
2017-02-132105.002125.002098.002121.00144000305002000
2017-02-102081.002098.002071.002088.00304000634917000
2017-02-092081.002095.002054.002059.00219000452554000
2017-02-082066.002088.002039.002081.00366000758418000
2017-02-072115.002135.002114.002127.00199000423299000
2017-02-062138.002143.002127.002130.00166000354271000
2017-02-032129.002151.002117.002138.00149000318606000
2017-02-022150.002150.002122.002129.00163000347347000
2017-02-012125.002154.002114.002150.00221000473682000
2017-01-312126.002147.002125.002133.00154000328428000
2017-01-302135.002153.002134.002145.00106000227177000
2017-01-272153.002163.002147.002150.00120000258228000
2017-01-262150.002161.002141.002153.00211000454208000
2017-01-252152.002160.002132.002144.00149000319495000
2017-01-242119.002150.002106.002147.00210000448602000
2017-01-232109.002123.002088.002111.00159000335703000
2017-01-202121.002132.002111.002121.00149000316412000
2017-01-192132.002143.002115.002138.00141000300490000
2017-01-182138.002138.002107.002127.00183000388021000
2017-01-172156.002156.002132.002134.00150000320897000
2017-01-162188.002188.002162.002172.0076000165199000
2017-01-132177.002186.002163.002182.00102000222239000
2017-01-122207.002207.002161.002180.00188000409660000
2017-01-112196.002214.002189.002202.00104000229300000
2017-01-102196.002209.002178.002196.00179000392621000
2017-01-062188.002223.002188.002213.00205000453415000
2017-01-052219.002221.002201.002218.00177000391786000
2017-01-042181.002215.002181.002209.00196000432379000
2016-12-302189.002189.002172.002181.00170000370347000
2016-12-292186.002193.002171.002189.00153000334066000
2016-12-282172.002205.002168.002197.0091000199485000
2016-12-272180.002188.002169.002172.0077000167586000
2016-12-262220.002220.002191.002197.0065000142903000
2016-12-222194.002210.002194.002205.00137000301681000
2016-12-212210.002210.002181.002196.00146000320071000
2016-12-202190.002211.002182.002210.00117000257398000
2016-12-192190.002195.002170.002190.00121000264662000
2016-12-162232.002232.002198.002204.00200000441837000
2016-12-152220.002236.002203.002211.00134000297033000
2016-12-142250.002270.002226.002227.00405000907925000
2016-12-132165.002212.002163.002207.00350000769850000
2016-12-122174.002186.002144.002165.00209000452204000
2016-12-092191.002213.002161.002172.00261000567730000
2016-12-082180.002209.002175.002193.00147000321375000
2016-12-072164.002173.002143.002155.00165000355613000
2016-12-062155.002171.002146.002164.00173000373911000
2016-12-052154.002162.002140.002154.00105000225860000
2016-12-022191.002224.002180.002183.00262000573886000
2016-12-012200.002225.002187.002191.00235000517706000
2016-11-302150.002198.002150.002189.00203000442995000
2016-11-292153.002161.002131.002147.00130000278524000
2016-11-282124.002167.002082.002161.00242000519782000
2016-11-252134.002146.002121.002127.00174000370840000
2016-11-242132.002134.002118.002134.00152000323587000
2016-11-222099.002123.002092.002121.00286000603888000
2016-11-212083.002087.002068.002084.00200000415773000
2016-11-182070.002088.002054.002064.00205000423630000
2016-11-172042.002060.002041.002052.00243000498229000
2016-11-162043.002056.002027.002044.00262000534025000
2016-11-152045.002045.002032.002043.0087000177425000
2016-11-142061.002061.002044.002048.00177000363035000
2016-11-112045.002081.002040.002045.00312000641187000
2016-11-102059.002078.002038.002047.00432000886361000
2016-11-092035.002066.001980.001981.00454000910974000
2016-11-081985.002035.001985.002032.00243000490037000
2016-11-072018.002022.002000.002009.00307000616083000
2016-11-042000.002020.001996.002015.00322000647306000
2016-11-022022.002022.001998.002008.00247000495873000
2016-11-012004.002034.001987.002032.00253000510483000
2016-10-312023.002033.002005.002028.00216000437354000
2016-10-281998.002023.001987.002023.005600001124050000
2016-10-271980.001993.001960.001982.007310001443599000
2016-10-261990.002019.001983.001998.006370001269996000
2016-10-251977.001993.001972.001988.00193000382931000
2016-10-241961.001994.001961.001991.00293000581199000
2016-10-211977.001989.001956.001975.00243000479013000
2016-10-201968.001998.001956.001990.00394000779523000
2016-10-191988.001994.001976.001983.00268000531812000
2016-10-181980.001998.001965.001988.00353000700365000
2016-10-171964.001980.001957.001977.00285000561265000
2016-10-141965.001982.001957.001974.00149000293639000
2016-10-131960.001969.001953.001963.00171000335365000
2016-10-121951.001968.001951.001960.00319000625443000
2016-10-111927.001970.001914.001956.00380000740396000
2016-10-071930.001930.001904.001929.00206000395429000
2016-10-061935.001946.001926.001943.00281000544126000
2016-10-051912.001934.001901.001917.00288000552116000
2016-10-041940.001944.001896.001910.005240001006365000
2016-10-031913.001934.001913.001927.00184000354537000
2016-09-301911.001932.001902.001913.00383000735049000
2016-09-291964.001985.001958.001972.00164000322763000
2016-09-281971.001984.001953.001965.00219000430384000
2016-09-271946.001970.001924.001970.00157000306820000
2016-09-261957.001965.001941.001943.00160000312042000
2016-09-231949.001957.001900.001957.00197000383569000
2016-09-211906.001949.001880.001949.00166000319423000
2016-09-201870.001912.001861.001907.00305000578843000
2016-09-161890.001900.001877.001879.00177000333417000
2016-09-151873.001898.001855.001890.00451000848857000
2016-09-141881.001904.001876.001890.00329000621050000
2016-09-131902.001933.001902.001921.00201000385512000
2016-09-121924.001924.001903.001915.00177000338166000
2016-09-091940.001940.001914.001926.00274000528356000
2016-09-081924.001938.001917.001932.00309000595469000
2016-09-071958.001960.001931.001948.00151000293856000
2016-09-061939.001966.001939.001963.00125000244386000
2016-09-051942.001946.001930.001932.00163000315842000
2016-09-021910.001937.001878.001932.00207000398311000
2016-09-011876.001910.001862.001905.00239000453671000
2016-08-311843.001884.001835.001875.00304000566874000
2016-08-301841.001855.001825.001849.00264000486714000
2016-08-291840.001844.001816.001822.00180000328837000
2016-08-261822.001841.001815.001832.00212000387898000
2016-08-251845.001852.001829.001850.00123000226710000
2016-08-241813.001852.001813.001845.00131000240780000
2016-08-231815.001832.001809.001822.00129000234937000
2016-08-221815.001836.001814.001834.0084000153563000
2016-08-191812.001812.001780.001807.00268000482433000
2016-08-181811.001854.001803.001840.00263000482256000
2016-08-171807.001813.001793.001811.00211000380331000
2016-08-161837.001854.001823.001831.00215000394880000
2016-08-151850.001879.001849.001870.00259000482996000
2016-08-121871.001893.001860.001872.00170000318939000
2016-08-101847.001872.001828.001857.00214000397638000
2016-08-091839.001851.001812.001848.00200000366969000
2016-08-081853.001868.001812.001831.00475000871122000
2016-08-051901.001918.001791.001815.006840001252511000
2016-08-041850.001873.001832.001861.00479000886579000
2016-08-031813.001827.001791.001819.00293000530743000
2016-08-021839.001877.001819.001859.00321000595489000
2016-08-011873.001873.001834.001858.00210000388982000
2016-07-291870.001895.001861.001891.00208000391326000
2016-07-281860.001897.001856.001882.0091000171164000
2016-07-271862.001899.001862.001897.00114000215229000
2016-07-261847.001867.001840.001862.00174000323194000
2016-07-251871.001887.001855.001880.00153000286974000
2016-07-221835.001855.001830.001855.0089000163983000
2016-07-211853.001890.001853.001871.00122000228151000
2016-07-201824.001852.001817.001852.00169000310220000
2016-07-191829.001848.001817.001838.00121000221786000
2016-07-151828.001856.001823.001830.00150000275405000
2016-07-141803.001830.001799.001821.00219000397846000
2016-07-131833.001833.001777.001791.00210000377474000
2016-07-121782.001812.001766.001771.00312000555904000
2016-07-111703.001771.001703.001763.00227000399441000
2016-07-081730.001730.001689.001694.00118000201255000
2016-07-071756.001760.001727.001730.00108000187935000
2016-07-061763.001763.001715.001745.00119000207008000
2016-07-051754.001780.001745.001773.00141000249413000
2016-07-041765.001769.001735.001754.00207000363635000
2016-07-011755.001762.001741.001752.00115000201546000
2016-06-301760.001768.001731.001740.00231000403487000
2016-06-291742.001760.001716.001760.00287000501707000
2016-06-281697.001741.001693.001708.00542000928752000
2016-06-271701.001719.001682.001710.00491000837616000
2016-06-241761.001761.001626.001661.00504000851728000
2016-06-231764.001766.001722.001751.00522000908820000
2016-06-221801.001801.001750.001764.00376000664167000
2016-06-211827.001864.001803.001827.00264000480902000
2016-06-201840.001870.001824.001865.00210000389287000
2016-06-171836.001842.001798.001805.00168000305043000
2016-06-161839.001843.001799.001803.00242000440512000
2016-06-151821.001863.001817.001844.00256000471027000
2016-06-141817.001829.001793.001821.00272000493306000
2016-06-131875.001888.001834.001837.00180000332321000
2016-06-101922.001935.001897.001907.00232000443561000
2016-06-091901.001901.001874.001898.00282000533841000
2016-06-081904.001930.001884.001920.00258000494572000
2016-06-071929.001947.001899.001904.00192000367301000
2016-06-061915.001937.001911.001937.00194000373572000
2016-06-031924.001945.001911.001932.00216000416147000
2016-06-021933.001933.001900.001916.00320000612686000
2016-06-011971.001974.001955.001968.00159000312336000
2016-05-311997.002005.001964.002002.00149000297574000
2016-05-302004.002020.001983.001992.00100000199222000
2016-05-272005.002005.001979.001991.00151000301212000
2016-05-261989.002005.001965.001998.00157000312884000
2016-05-251990.001996.001962.001967.00272000537785000
2016-05-241958.001975.001955.001960.00272000534258000
2016-05-231956.001964.001924.001957.00283000551145000

   ※ 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