[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 
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
2016-05-201910.001956.001910.001948.00355000689610000
2016-05-191936.001956.001926.001942.00329000638775000
2016-05-181909.001943.001907.001940.00288000555345000
2016-05-171884.001907.001881.001904.00280000531640000
2016-05-161880.001917.001846.001850.00343000643883000
2016-05-131880.001880.001848.001857.00299000556704000
2016-05-121830.001891.001828.001883.00374000701560000
2016-05-111835.001858.001826.001850.00203000373985000
2016-05-101772.001834.001772.001834.00214000388158000
2016-05-091755.001790.001755.001781.00128000227544000
2016-05-061774.001788.001750.001769.00168000296958000
2016-05-021751.001791.001751.001762.00122000214634000
2016-04-281852.001861.001795.001804.00219000398794000
2016-04-271870.001874.001847.001853.00123000228342000
2016-04-261857.001884.001841.001861.00174000323417000
2016-04-251920.001920.001870.001880.00283000533645000
2016-04-221910.001912.001882.001906.00233000442112000
2016-04-211930.001933.001911.001924.00136000261266000
2016-04-201917.001950.001892.001903.00334000640187000
2016-04-191931.001959.001906.001923.006600001270944000
2016-04-181863.002008.001842.001970.0010490002043998000
2016-04-151847.001868.001812.001823.00277000507725000
2016-04-141848.001848.001825.001847.00223000409931000
2016-04-131784.001825.001784.001817.00193000350003000
2016-04-121787.001795.001762.001781.00245000435671000
2016-04-111758.001770.001731.001762.00225000394495000
2016-04-081734.001779.001713.001759.00214000373705000
2016-04-071711.001750.001710.001745.00308000533837000
2016-04-061692.001711.001684.001711.00299000507987000
2016-04-051748.001757.001707.001710.00232000399665000
2016-04-041811.001815.001762.001779.00328000586283000
2016-04-011863.001863.001811.001814.00303000553839000
2016-03-311898.001931.001884.001893.006570001253262000
2016-03-301855.001888.001850.001860.00340000635279000
2016-03-291808.001854.001808.001851.00215000395954000
2016-03-281843.001850.001805.001832.00268000487641000
2016-03-251878.001879.001817.001823.00195000357936000
2016-03-241849.001874.001844.001865.00275000511800000
2016-03-231847.001864.001827.001830.00212000390383000
2016-03-221853.001857.001823.001845.00191000352082000
2016-03-181833.001833.001811.001813.00188000341997000
2016-03-171820.001858.001813.001833.00159000291542000
2016-03-161820.001845.001812.001817.00158000288170000
2016-03-151829.001859.001824.001847.00195000359510000
2016-03-141813.001865.001806.001827.00259000475565000
2016-03-111762.001819.001749.001804.00358000641559000
2016-03-101758.001797.001740.001780.00240000425668000
2016-03-091729.001740.001716.001733.00136000235402000
2016-03-081756.001786.001740.001760.00206000363067000
2016-03-071773.001806.001762.001786.00269000479462000
2016-03-041734.001803.001734.001798.00283000504352000
2016-03-031728.001740.001711.001731.00154000266001000
2016-03-021715.001750.001715.001737.00177000306936000
2016-03-011660.001710.001660.001701.00130000219945000
2016-02-291704.001733.001684.001684.00237000403073000
2016-02-261710.001727.001688.001701.00206000350602000
2016-02-251702.001730.001698.001715.00209000358556000
2016-02-241642.001705.001626.001702.00460000772904000
2016-02-231703.001703.001630.001641.00332000547445000
2016-02-221680.001709.001664.001689.00549000926772000
2016-02-191699.001699.001662.001682.00132000221629000
2016-02-181732.001732.001692.001702.00298000509859000
2016-02-171719.001746.001661.001696.00251000427040000
2016-02-161710.001750.001702.001703.00226000388791000
2016-02-151770.001770.001694.001740.00380000657307000
2016-02-121654.001670.001610.001617.00454000743969000
2016-02-101759.001783.001682.001708.00476000816797000
2016-02-091795.001805.001750.001760.00446000787567000
2016-02-081755.001844.001752.001832.00363000656889000
2016-02-051879.001891.001792.001821.00539000989375000
2016-02-041809.001885.001797.001843.006840001266979000
2016-02-031755.001788.001740.001788.00320000565664000
2016-02-021792.001843.001783.001811.00365000662565000
2016-02-011802.001836.001786.001832.00321000586005000
2016-01-291720.001789.001716.001779.00325000568950000
2016-01-281727.001742.001713.001718.00228000393217000
2016-01-271738.001765.001733.001757.00382000669332000
2016-01-261719.001735.001698.001698.00217000371459000
2016-01-251732.001777.001709.001739.00305000529348000
2016-01-221679.001735.001677.001732.00354000605453000
2016-01-211650.001716.001642.001642.00347000582491000
2016-01-201744.001782.001683.001690.00253000432897000
2016-01-191756.001776.001751.001762.00169000297722000
2016-01-181763.001793.001744.001780.00289000511978000
2016-01-151811.001830.001776.001785.00308000551426000
2016-01-141800.001812.001784.001801.00332000597503000
2016-01-131819.001856.001819.001850.00194000357368000
2016-01-121850.001850.001793.001793.00240000435592000
2016-01-081864.001895.001856.001857.00267000499702000
2016-01-071863.001891.001852.001885.00453000850947000
2016-01-061896.001925.001853.001863.00377000705851000
2016-01-051888.001917.001864.001910.00458000866148000
2016-01-041933.001965.001912.001916.00243000467979000
2015-12-301987.001987.001954.001972.00276000543051000
2015-12-291921.001974.001909.001973.00381000743317000
2015-12-281939.001944.001925.001940.00224000433710000
2015-12-251928.001951.001927.001941.00180000348892000
2015-12-241991.002000.001944.001950.00255000501674000
2015-12-221983.002003.001971.001991.00371000738172000
2015-12-211992.002005.001972.001983.00296000587752000
2015-12-182070.002080.002023.002023.00403000827613000
2015-12-172050.002089.002040.002063.00296000610153000
2015-12-162020.002023.001996.002004.00197000395294000
2015-12-152027.002037.001987.001993.00316000633270000
2015-12-141984.002019.001975.002014.00346000692836000
2015-12-111996.002012.001993.002010.00326000652883000
2015-12-102036.002037.002010.002016.00316000638748000
2015-12-092040.002059.002025.002032.00267000543877000
2015-12-082041.002053.002024.002042.00427000870284000
2015-12-072097.002105.002050.002056.00353000729687000
2015-12-042083.002105.002077.002082.00224000466856000
2015-12-032104.002124.002098.002118.00271000572339000
2015-12-022106.002130.002090.002100.00414000869807000
2015-12-012085.002127.002079.002117.00458000964805000
2015-11-302073.002095.002062.002088.00424000882650000
2015-11-272068.002090.002064.002078.00392000814724000

   ※ 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