[1929 東証1部] 日特建設 日足 時系列データ

[1929 東証1部] 日特建設 (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-23587.00597.00583.00592.0015000088907000
2017-06-22585.00595.00583.00587.009350055013700
2017-06-21592.00592.00585.00585.0010220060157200
2017-06-20599.00600.00591.00594.0012610075129600
2017-06-19595.00603.00594.00594.0014890089062500
2017-06-16590.00602.00590.00595.00285600170706800
2017-06-15583.00598.00581.00593.00252200148936600
2017-06-14580.00586.00579.00582.0015890092639300
2017-06-13574.00590.00572.00584.00389300226707100
2017-06-12566.00574.00566.00573.0016940096626800
2017-06-09555.00569.00555.00567.0014590082199300
2017-06-08562.00569.00562.00563.0015150085735400
2017-06-07555.00564.00553.00563.00184100103225800
2017-06-06567.00567.00555.00560.0015140084879500
2017-06-05570.00571.00566.00567.00193400109817300
2017-06-02568.00571.00563.00570.00185100105113400
2017-06-01568.00574.00560.00564.0016040091006000
2017-05-31560.00572.00560.00568.0015110085737700
2017-05-30571.00571.00555.00560.00197800110860100
2017-05-29556.00572.00555.00569.00257500145408400
2017-05-26549.00555.00547.00555.00201700111336900
2017-05-25549.00550.00540.00548.00215500117840000
2017-05-24547.00550.00539.00546.00292100159211200
2017-05-23549.00549.00536.00538.00271700147339600
2017-05-22540.00555.00536.00552.00441000240683600
2017-05-19514.00526.00510.00526.00203000105488900
2017-05-18507.00515.00505.00514.008530043510700
2017-05-17502.00521.00498.00519.0011530058894600
2017-05-16492.00506.00492.00504.00246100122830300
2017-05-15495.00497.00492.00496.0010380051395300
2017-05-12486.00494.00486.00494.007410036380100
2017-05-11493.00497.00489.00491.0015120074396300
2017-05-10500.00501.00486.00496.00557400276190300
2017-05-09462.00463.00458.00462.004130019030000
2017-05-08461.00466.00460.00466.009170042560400
2017-05-02456.00459.00455.00458.006640030312200
2017-05-01450.00455.00449.00455.003520015907500
2017-04-28445.00451.00445.00448.003070013756900
2017-04-27450.00450.00445.00447.006240027964600
2017-04-26442.00449.00442.00449.007560033679700
2017-04-25441.00444.00438.00439.003360014774600
2017-04-24444.00444.00437.00440.005070022310600
2017-04-21433.00437.00433.00437.004080017771800
2017-04-20432.00435.00432.00432.003280014211000
2017-04-19432.00435.00431.00433.004260018461300
2017-04-18430.00434.00429.00432.007010030287800
2017-04-17422.00427.00421.00427.003880016453500
2017-04-14418.00423.00415.00422.006690028096600
2017-04-13418.00422.00418.00421.004590019279500
2017-04-12418.00424.00415.00422.006780028419300
2017-04-11419.00421.00417.00419.003160013249400
2017-04-10420.00425.00414.00422.003770015847200
2017-04-07414.00420.00414.00417.004460018617000
2017-04-06426.00426.00416.00416.004640019478200
2017-04-05429.00430.00426.00428.004320018488300
2017-04-04435.00435.00426.00429.006750029025400
2017-04-03434.00438.00434.00435.003800016553200
2017-03-31446.00447.00434.00434.006420028140200
2017-03-30445.00448.00444.00445.005980026651200
2017-03-29444.00448.00442.00448.005050022512000
2017-03-28455.00455.00450.00453.0010120045704000
2017-03-27450.00453.00447.00452.0010370046714700
2017-03-24451.00452.00446.00451.007050031617300
2017-03-23448.00452.00446.00449.004560020457000
2017-03-22450.00452.00449.00449.007690034615300
2017-03-21452.00457.00448.00455.0012340055725300
2017-03-17454.00455.00451.00452.007700034890300
2017-03-16451.00455.00451.00454.006320028645000
2017-03-15454.00456.00452.00452.004470020250900
2017-03-14455.00456.00453.00454.004000018180900
2017-03-13455.00460.00453.00455.006560029950200
2017-03-10452.00456.00452.00453.0017010077183800
2017-03-09455.00460.00447.00454.0013240059844600
2017-03-08455.00457.00453.00455.006300028654100
2017-03-07456.00458.00453.00455.0010500047850500
2017-03-06457.00459.00453.00453.008020036591000
2017-03-03450.00456.00449.00454.007600034477100
2017-03-02453.00457.00443.00446.0017430078624700
2017-03-01451.00452.00447.00451.005780026004800
2017-02-28452.00455.00446.00447.0010840048791600
2017-02-27451.00460.00448.00452.0011550052288200
2017-02-24449.00455.00449.00452.008470038354900
2017-02-23450.00452.00449.00450.00171007698800
2017-02-22449.00452.00448.00448.009540042927900
2017-02-21444.00449.00443.00448.006700029998000
2017-02-20442.00445.00433.00442.0017320075963000
2017-02-17450.00452.00441.00446.0019720087961100
2017-02-16456.00457.00448.00449.009890044608000
2017-02-15455.00457.00453.00455.005820026533400
2017-02-14454.00456.00449.00450.0015270068856800
2017-02-13453.00455.00451.00454.003490015828100
2017-02-10449.00453.00447.00449.006820030662700
2017-02-09452.00455.00446.00449.0013310059967400
2017-02-08449.00453.00447.00451.005620025298200
2017-02-07454.00457.00451.00451.004080018493100
2017-02-06456.00456.00453.00454.00198008990200
2017-02-03452.00460.00452.00456.003010013723800
2017-02-02459.00459.00452.00452.006060027536400
2017-02-01455.00457.00452.00455.003090014045600
2017-01-31461.00463.00455.00455.004620021152700
2017-01-30467.00468.00461.00465.003890018067200
2017-01-27481.00481.00468.00469.006750031843000
2017-01-26483.00484.00473.00479.005420026009500
2017-01-25481.00484.00479.00481.002280010971300
2017-01-24474.00477.00470.00475.002330011045000
2017-01-23469.00475.00469.00471.002180010299400
2017-01-20471.00475.00470.00473.002480011738000
2017-01-19470.00487.00460.00472.007590035843300
2017-01-18470.00474.00464.00470.003920018348900
2017-01-17478.00479.00474.00474.003620017212300
2017-01-16479.00482.00477.00479.002940014109200
2017-01-13481.00484.00477.00479.005500026437800
2017-01-12482.00490.00479.00483.006230030126200
2017-01-11481.00486.00481.00482.006600031967700
2017-01-10482.00485.00479.00481.003740018012400
2017-01-06473.00480.00472.00480.007520036022600
2017-01-05478.00479.00475.00476.002580012306500
2017-01-04471.00477.00468.00476.005190024551700
2016-12-30469.00472.00464.00471.002280010694000
2016-12-29471.00474.00466.00470.003450016210400
2016-12-28465.00474.00465.00473.003280015418700
2016-12-27474.00474.00461.00463.005490025589000
2016-12-26476.00476.00470.00471.005620026550900
2016-12-22475.00476.00470.00473.003690017446000
2016-12-21474.00477.00473.00475.005160024545600
2016-12-20472.00476.00471.00474.003300015624700
2016-12-19472.00475.00471.00474.003010014250100
2016-12-16483.00483.00475.00476.003780018032800
2016-12-15481.00483.00474.00475.006500031045400
2016-12-14481.00484.00476.00478.005910028330400
2016-12-13484.00485.00480.00483.008100039141800
2016-12-12489.00491.00481.00485.005340025927900
2016-12-09489.00491.00486.00489.009920048482900
2016-12-08493.00494.00489.00493.006470031862000
2016-12-07492.00493.00486.00489.004380021424800
2016-12-06490.00491.00487.00489.006320030929700
2016-12-05483.00487.00481.00484.002620012673100
2016-12-02488.00492.00486.00487.005480026843200
2016-12-01495.00496.00488.00488.0010230050399200
2016-11-30485.00491.00481.00491.006920033778100
2016-11-29482.00485.00478.00484.004160020038700
2016-11-28480.00484.00478.00481.007610036637700
2016-11-25471.00479.00470.00476.0011500054572600
2016-11-24469.00472.00466.00466.004650021798600
2016-11-22465.00469.00462.00466.006990032533100
2016-11-21461.00466.00458.00463.004040018689000
2016-11-18460.00463.00458.00461.003630016720600
2016-11-17452.00457.00452.00455.004830021973800
2016-11-16456.00457.00452.00454.006020027361900
2016-11-15463.00463.00450.00453.004680021290600
2016-11-14460.00463.00458.00459.005800026671200
2016-11-11475.00475.00453.00457.009120042115600
2016-11-10479.00479.00453.00473.008890041840600
2016-11-09479.00491.00430.00445.0017760082501300
2016-11-08492.00494.00479.00482.004990024227400
2016-11-07483.00487.00483.00486.00197009568000
2016-11-04485.00487.00478.00483.004400021219100
2016-11-02486.00489.00486.00488.005880028645100
2016-11-01492.00495.00488.00493.005550027253600
2016-10-31500.00500.00489.00496.0010350051252000
2016-10-28483.00495.00482.00495.00375500184773800
2016-10-27472.00480.00467.00477.009960047303500
2016-10-26461.00470.00460.00468.006900032048000
2016-10-25468.00472.00457.00460.006840031672400
2016-10-24460.00463.00459.00463.004630021355700
2016-10-21458.00461.00452.00460.007020032110200
2016-10-20457.00461.00455.00457.004480020546800
2016-10-19453.00462.00453.00459.005670025917800
2016-10-18452.00464.00450.00456.0010250046778700
2016-10-17450.00454.00449.00451.004210018975700
2016-10-14450.00455.00447.00452.006470029237100
2016-10-13459.00463.00448.00452.007210032675000
2016-10-12463.00466.00458.00459.006450029793100
2016-10-11478.00481.00469.00470.005780027353000
2016-10-07478.00479.00474.00476.002730012994200
2016-10-06479.00486.00479.00482.004740022891900
2016-10-05475.00479.00470.00475.005080024102200
2016-10-04468.00473.00467.00473.003750017629800
2016-10-03479.00479.00469.00470.005310025122700
2016-09-30482.00489.00475.00477.006080029216700
2016-09-29482.00489.00482.00488.003870018882400
2016-09-28490.00490.00481.00485.004190020330600
2016-09-27490.00490.00485.00489.0010070049190600
2016-09-26490.00490.00482.00485.004790023281100
2016-09-23487.00490.00482.00490.008950043683700
2016-09-21475.00485.00474.00485.006770032480800
2016-09-20470.00480.00468.00477.005390025666900
2016-09-16477.00477.00472.00476.002110010032400
2016-09-15473.00478.00472.00475.002190010412700
2016-09-14472.00478.00472.00477.003120014851100
2016-09-13479.00479.00476.00477.00180008599600
2016-09-12474.00477.00473.00476.002880013693100
2016-09-09478.00483.00478.00479.004410021134300
2016-09-08484.00484.00479.00482.004430021322400
2016-09-07477.00484.00477.00483.007300035137600
2016-09-06480.00481.00478.00479.005380025791900
2016-09-05480.00482.00478.00480.003320015931000
2016-09-02477.00479.00471.00477.003730017783400
2016-09-01480.00480.00472.00478.005340025489100
2016-08-31476.00483.00474.00481.0010400049885300
2016-08-30476.00477.00471.00473.007520035581700
2016-08-29479.00479.00477.00479.006550031348200
2016-08-26479.00479.00476.00478.004260020358300
2016-08-25480.00480.00476.00478.004340020767000
2016-08-24479.00482.00475.00479.0010550050481900
2016-08-23475.00480.00475.00476.007660036612800
2016-08-22466.00477.00465.00475.007550035802700
2016-08-19463.00467.00460.00466.008610039929400
2016-08-18466.00468.00462.00463.003850017914600
2016-08-17463.00470.00463.00469.005360025084800
2016-08-16467.00469.00462.00462.004750022074600
2016-08-15461.00470.00461.00468.003220015007900
2016-08-12471.00474.00464.00466.009180042961900
2016-08-10457.00474.00454.00467.0018170084667400
2016-08-09451.00457.00444.00457.0014330064706100
2016-08-08452.00475.00452.00467.0016920078799400
2016-08-05455.00457.00444.00451.006250028139000
2016-08-04452.00458.00447.00453.007540034016800
2016-08-03455.00459.00451.00452.005080023056400
2016-08-02457.00472.00456.00462.0011430053243400
2016-08-01463.00469.00459.00463.008030037138300
2016-07-29455.00460.00447.00459.008420038093400
2016-07-28452.00458.00448.00455.007260032973500
2016-07-27449.00453.00445.00453.0012110054406600
2016-07-26446.00446.00438.00443.007960035244500
2016-07-25448.00448.00436.00442.0011990053123100
2016-07-22433.00437.00431.00432.004700020366400
2016-07-21425.00442.00425.00440.0018090079014000
2016-07-20415.00421.00412.00419.007970033118500
2016-07-19418.00422.00412.00420.007260030307300
2016-07-15426.00431.00419.00419.009510040241000
2016-07-14431.00432.00425.00428.008100034711600
2016-07-13429.00431.00422.00426.0010210043522400
2016-07-12418.00426.00416.00423.0015350064755300
2016-07-11385.00405.00385.00405.007460029733300
2016-07-08394.00394.00383.00383.005330020589900
2016-07-07392.00394.00387.00387.003870015097100
2016-07-06389.00395.00386.00394.0010920042642400
2016-07-05394.00400.00392.00395.002970011739500
2016-07-04399.00402.00397.00399.004580018287300
2016-07-01390.00402.00387.00399.008040031901600
2016-06-30396.00401.00389.00390.009290036510800
2016-06-29396.00399.00391.00394.0017690070006200
2016-06-28381.00397.00378.00391.0014820057677000
2016-06-27376.00384.00374.00382.0010600040156500
2016-06-24396.00397.00365.00371.0024820093880800
2016-06-23390.00393.00387.00392.007250028330700
2016-06-22403.00403.00389.00394.0010670042112900
2016-06-21400.00403.00395.00402.007150028576900
2016-06-20389.00401.00389.00399.009170036211000

   ※ 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