[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 
2017-11-172566.002566.002517.002533.00300000759577000
2017-11-162528.002570.002524.002540.00267000678921000
2017-11-152597.002602.002528.002545.00315000803563000
2017-11-142560.002588.002547.002582.00294000756646000
2017-11-132525.002563.002502.002543.00321000816481000
2017-11-102490.002517.002475.002488.00280000699016000
2017-11-092489.002528.002478.002514.00239000599408000
2017-11-082450.002483.002446.002483.00120000296774000
2017-11-072433.002462.002433.002462.00207000506745000
2017-11-062432.002454.002432.002441.00156000381079000
2017-11-022374.002441.002373.002441.00310000749600000
2017-11-012380.002380.002358.002374.00133000315058000
2017-10-312348.002371.002348.002365.00144000340028000
2017-10-302343.002355.002338.002349.00166000389578000
2017-10-272322.002354.002313.002345.00226000528771000
2017-10-262315.002329.002306.002320.00184000426914000
2017-10-252328.002340.002314.002319.00222000515718000
2017-10-242301.002331.002301.002328.00245000569144000
2017-10-232304.002304.002281.002291.00193000442458000
2017-10-202275.002301.002275.002286.00144000329778000
2017-10-192285.002292.002276.002282.0092000210130000
2017-10-182287.002291.002277.002286.0063000143855000
2017-10-172304.002307.002275.002287.00141000322559000
2017-10-162283.002308.002280.002304.00106000243848000
2017-10-132266.002300.002266.002292.00161000368330000
2017-10-122287.002289.002262.002266.00174000395214000
2017-10-112278.002292.002269.002279.00139000316548000
2017-10-102251.002291.002251.002288.00232000529420000
2017-10-062271.002285.002267.002275.00145000329906000
2017-10-052290.002309.002287.002289.00168000384948000
2017-10-042319.002327.002299.002311.00330000763314000
2017-10-032382.002382.002303.002319.004670001087214000
2017-10-022407.002410.002392.002394.00136000326347000
2017-09-292389.002410.002384.002407.00109000261518000
2017-09-282379.002397.002359.002390.00166000395290000
2017-09-272375.002380.002345.002369.00135000319197000
2017-09-262305.002370.002305.002370.00195000458673000
2017-09-252301.002326.002300.002322.00128000296670000
2017-09-222287.002327.002287.002311.00124000286325000
2017-09-212284.002307.002283.002302.0085000195178000
2017-09-202275.002309.002273.002284.00157000359365000
2017-09-192202.002282.002202.002282.00261000589207000
2017-09-152183.002196.002180.002196.00150000328708000
2017-09-142201.002201.002183.002193.00114000249691000
2017-09-132192.002198.002184.002193.00104000227954000
2017-09-122201.002201.002187.002190.00114000249910000
2017-09-112189.002208.002184.002195.00108000237227000
2017-09-082182.002198.002169.002191.00198000432922000
2017-09-072147.002200.002147.002193.00169000369235000
2017-09-062136.002164.002136.002160.0082000176710000
2017-09-052138.002186.002137.002168.00257000556693000
2017-09-042185.002185.002138.002141.0087000186963000
2017-09-012171.002196.002170.002195.00209000456768000
2017-08-312132.002184.002132.002180.00183000397231000
2017-08-302115.002145.002111.002143.00181000386358000
2017-08-292129.002140.002111.002115.00238000504738000
2017-08-282104.002151.002104.002151.00166000354422000
2017-08-252103.002113.002092.002108.0091000191502000
2017-08-242100.002111.002095.002108.00109000229462000
2017-08-232104.002112.002097.002100.00194000407573000
2017-08-222088.002110.002086.002110.00152000319403000
2017-08-212094.002117.002087.002100.00112000234882000
2017-08-182096.002105.002074.002102.00210000439390000
2017-08-172111.002111.002086.002096.00131000274262000
2017-08-162112.002116.002082.002088.00191000400438000
2017-08-152107.002127.002080.002112.00250000528383000
2017-08-142155.002155.002083.002088.00190000399843000
2017-08-102188.002200.002123.002145.005190001122539000
2017-08-092280.002300.002252.002288.00420000958247000
2017-08-082336.002336.002303.002310.00170000393816000
2017-08-072320.002348.002318.002336.00107000249948000
2017-08-042303.002315.002299.002307.0065000149978000
2017-08-032251.002303.002251.002303.00219000500052000
2017-08-022260.002260.002242.002258.00138000311411000
2017-08-012235.002261.002217.002259.00160000360260000
2017-07-312248.002254.002232.002243.00141000316607000
2017-07-282240.002255.002237.002249.00138000309875000
2017-07-272225.002252.002223.002232.00322000720412000
2017-07-262217.002224.002212.002221.00109000241809000
2017-07-252220.002223.002196.002213.00161000355640000
2017-07-242223.002229.002209.002220.00146000323684000
2017-07-212247.002257.002232.002246.00108000242436000
2017-07-202263.002277.002246.002247.00162000365710000
2017-07-192257.002268.002247.002260.00181000409007000
2017-07-182248.002254.002229.002248.00139000312060000
2017-07-142255.002263.002245.002247.00144000324020000
2017-07-132256.002270.002255.002265.00124000280582000
2017-07-122259.002263.002244.002256.00133000299937000
2017-07-112257.002284.002257.002268.00131000297339000
2017-07-102252.002277.002252.002257.00126000284928000
2017-07-072263.002280.002245.002251.00158000356935000
2017-07-062275.002290.002266.002280.00217000494325000
2017-07-052254.002275.002252.002259.00137000309655000
2017-07-042291.002291.002256.002261.00157000356025000
2017-07-032257.002277.002244.002267.00176000398699000
2017-06-302258.002267.002230.002259.00259000583588000
2017-06-292237.002255.002232.002255.00181000406438000
2017-06-282216.002237.002215.002233.00184000410081000
2017-06-272235.002235.002220.002222.0099000220191000
2017-06-262244.002253.002235.002235.0050000112051000
2017-06-232244.002254.002234.002250.0092000206559000
2017-06-222246.002265.002241.002257.00113000254642000
2017-06-212255.002266.002238.002245.00117000262727000
2017-06-202267.002267.002248.002261.00128000289271000
2017-06-192241.002260.002226.002245.00108000242461000
2017-06-162257.002275.002236.002238.00184000414585000
2017-06-152256.002272.002244.002254.00107000241369000
2017-06-142271.002289.002252.002256.00132000298734000
2017-06-132258.002274.002256.002271.00206000466668000
2017-06-122205.002269.002204.002264.00213000479223000
2017-06-092232.002252.002220.002227.00211000470661000
2017-06-082299.002299.002250.002251.00268000606234000
2017-06-072294.002294.002279.002290.00226000517164000
2017-06-062281.002306.002281.002289.00236000540338000
2017-06-052269.002300.002256.002281.00219000498940000
2017-06-022288.002288.002269.002280.00315000718096000
2017-06-012267.002281.002261.002267.00310000704156000
2017-05-312242.002256.002240.002253.00236000530654000
2017-05-302222.002254.002222.002252.00208000466483000
2017-05-292235.002241.002223.002228.00153000341185000
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

   ※ 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。 

Twitter