[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 
2017-12-13730.00732.00721.00728.00169000122817600
2017-12-12742.00742.00727.00728.00193600141672400
2017-12-11752.00753.00726.00740.00386000285290500
2017-12-08745.00749.00734.00749.00381500283409800
2017-12-07738.00757.00733.00747.00849000635359300
2017-12-06712.00758.00712.00736.0020232001486530600
2017-12-05674.00686.00668.00684.0012600085586500
2017-12-04676.00689.00675.00679.00150000102138100
2017-12-01674.00685.00672.00673.0012840086739300
2017-11-30678.00688.00668.00673.0012790086199300
2017-11-29674.00685.00669.00684.00192100130172000
2017-11-28690.00691.00668.00669.00192000129417900
2017-11-27702.00703.00677.00687.00513900354352500
2017-11-24664.00704.00653.00692.00775200529270800
2017-11-22614.00665.00611.00660.00644100412627800
2017-11-21619.00621.00612.00615.00223600137514900
2017-11-20606.00620.00603.00620.00278400170999500
2017-11-17612.00616.00606.00609.00198800121063200
2017-11-16596.00614.00591.00610.00229600139290700
2017-11-15620.00620.00597.00602.00344000207882800
2017-11-14618.00620.00614.00620.00167400103441400
2017-11-13616.00620.00609.00619.00303900186869100
2017-11-10605.00622.00605.00622.00309600190312600
2017-11-09626.00626.00599.00610.00605000370148000
2017-11-08630.00634.00622.00625.00365600230103600
2017-11-07617.00635.00616.00630.00705600443108400
2017-11-06616.00617.00612.00614.00192100118064400
2017-11-02616.00619.00614.00616.00225400139044300
2017-11-01618.00620.00614.00615.0015510095468000
2017-10-31614.00620.00611.00616.00421800260750300
2017-10-30610.00615.00606.00614.00214600131237800
2017-10-27605.00611.00602.00609.00173000105155200
2017-10-26605.00606.00602.00603.0015340092676200
2017-10-25611.00611.00604.00606.0016390099352400
2017-10-24608.00610.00605.00609.0013610082735400
2017-10-23608.00611.00601.00609.0016330099062800
2017-10-20607.00608.00601.00605.0010110061230700
2017-10-19620.00620.00609.00611.00193000118367000
2017-10-18613.00622.00611.00618.00242400149572300
2017-10-17613.00617.00606.00611.00190600116628300
2017-10-16616.00619.00609.00614.00256800157770500
2017-10-13602.00616.00601.00615.00296000180478300
2017-10-12600.00603.00597.00599.0013880083352900
2017-10-11605.00605.00597.00600.00176300105913900
2017-10-10580.00602.00580.00599.00201200119752600
2017-10-06578.00585.00575.00583.008160047531400
2017-10-05582.00583.00577.00578.004850028122500
2017-10-04585.00585.00578.00580.006320036757000
2017-10-03585.00585.00578.00584.006750039330500
2017-10-02578.00584.00573.00581.008510049222800
2017-09-29580.00580.00575.00577.002710015636700
2017-09-28581.00581.00573.00580.005460031557600
2017-09-27584.00589.00573.00580.006980040424700
2017-09-26576.00581.00565.00580.0014480083069800
2017-09-25579.00579.00566.00575.007270041768700
2017-09-22575.00579.00571.00576.007370042365000
2017-09-21578.00579.00573.00575.005930034154000
2017-09-20571.00577.00570.00573.006840039252800
2017-09-19567.00577.00567.00574.008150046722000
2017-09-15563.00565.00560.00561.003890021875700
2017-09-14570.00570.00557.00561.008150045916000
2017-09-13568.00569.00564.00566.003050017288100
2017-09-12573.00573.00563.00566.008540048555700
2017-09-11566.00571.00566.00566.003640020674500
2017-09-08564.00570.00561.00566.008400047481400
2017-09-07567.00567.00561.00567.006570037159100
2017-09-06552.00564.00551.00562.006950038862800
2017-09-05563.00563.00550.00553.006010033414500
2017-09-04563.00567.00557.00559.009130051168200
2017-09-01573.00573.00567.00569.007720044002800
2017-08-31580.00580.00572.00573.005360030762700
2017-08-30576.00577.00570.00575.008180046858100
2017-08-29557.00579.00557.00577.0015570089005700
2017-08-28560.00565.00556.00562.008760049084100
2017-08-25562.00563.00557.00560.006190034692400
2017-08-24561.00569.00558.00563.006050034089700
2017-08-23570.00572.00560.00565.0011250063581100
2017-08-22561.00567.00560.00565.006900038918400
2017-08-21555.00564.00552.00563.006860038380200
2017-08-18563.00566.00556.00558.0010100056609700
2017-08-17571.00575.00569.00571.007220041290000
2017-08-16581.00581.00572.00573.007470043039000
2017-08-15570.00581.00570.00580.00211100121518200
2017-08-14565.00579.00565.00569.0012910073462700
2017-08-10576.00585.00568.00575.00240300138264000
2017-08-09605.00605.00585.00595.0015950094986300
2017-08-08616.00616.00604.00610.00355000216189600
2017-08-07602.00613.00597.00611.00328200198342600
2017-08-04594.00597.00590.00596.003300019660700
2017-08-03597.00604.00592.00594.009650057561200
2017-08-02589.00594.00584.00594.004650027423600
2017-08-01581.00587.00580.00585.006460037667300
2017-07-31582.00587.00580.00583.006210036211300
2017-07-28586.00589.00583.00585.009260054231200
2017-07-27594.00594.00588.00591.006740039889000
2017-07-26593.00595.00589.00593.009620056990400
2017-07-25599.00600.00587.00588.0012970076805000
2017-07-24598.00599.00593.00597.0010170060732800
2017-07-21598.00604.00597.00597.008560051255800
2017-07-20596.00602.00594.00598.0013130078621200
2017-07-19598.00602.00593.00596.009390056222400
2017-07-18600.00601.00597.00598.009860059098600
2017-07-14610.00610.00601.00602.0010820065445400
2017-07-13615.00615.00604.00608.0013080079668900
2017-07-12619.00619.00607.00610.00183000112147900
2017-07-11604.00615.00604.00615.00189700115969200
2017-07-10593.00606.00593.00602.0015220091545800
2017-07-07596.00600.00588.00590.0015070089397600
2017-07-06595.00608.00593.00597.00263600158348500
2017-07-05582.00590.00579.00590.006640038821000
2017-07-04588.00588.00581.00582.008520049766600
2017-07-03577.00588.00574.00581.0011990069982000
2017-06-30580.00580.00575.00577.007580043778400
2017-06-29583.00584.00580.00582.004900028486300
2017-06-28576.00585.00575.00581.008120047108200
2017-06-27587.00587.00574.00576.0010780062368600
2017-06-26593.00593.00582.00583.006250036682800
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

   ※ 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