[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 
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
2016-06-17391.00396.00386.00387.006390024883800
2016-06-16397.00403.00388.00389.0016500065135100
2016-06-15401.00406.00399.00400.007450029882200
2016-06-14410.00411.00402.00403.0012280049779200
2016-06-13410.00418.00407.00409.0014640060402600
2016-06-10417.00422.00416.00418.0011580048427800
2016-06-09415.00421.00415.00419.0018010075218100
2016-06-08419.00422.00412.00418.0017730074209100
2016-06-07424.00427.00419.00419.005890024828300
2016-06-06420.00423.00418.00421.006830028714800
2016-06-03425.00435.00423.00425.0010110043075400
2016-06-02440.00443.00427.00428.0012320053310300
2016-06-01446.00448.00442.00443.0010510046717700
2016-05-31440.00450.00437.00448.0020000088715000
2016-05-30432.00443.00432.00441.0012850056493400
2016-05-27430.00432.00425.00430.0011820050741700
2016-05-26430.00431.00424.00428.0010250043864000
2016-05-25428.00428.00421.00426.0012260052197300
2016-05-24422.00427.00416.00421.0010690045156500
2016-05-23423.00427.00416.00420.0021180089243000
2016-05-20413.00424.00408.00423.0019520081655000
2016-05-19408.00412.00404.00407.0012970052774400
2016-05-18404.00406.00399.00402.0020050080744500
2016-05-17400.00409.00398.00406.0012190049277600
2016-05-16395.00402.00394.00396.0010430041463300
2016-05-13407.00407.00397.00398.0018600074565500
2016-05-12411.00414.00407.00411.0011040045347000
2016-05-11421.00421.00411.00415.0014870061870300
2016-05-10412.00421.00411.00418.00390800162484400
2016-05-09435.00448.00433.00444.0012340054191300
2016-05-06430.00437.00424.00434.0014020060245400
2016-05-02431.00440.00426.00435.0018010077871800
2016-04-28461.00464.00445.00448.0015280069468700
2016-04-27452.00462.00450.00457.0010080045889700
2016-04-26476.00476.00453.00456.0019080088436800
2016-04-25490.00490.00477.00482.0013480065202200
2016-04-22488.00490.00478.00489.0018510089812400
2016-04-21480.00490.00470.00489.00358900173166200
2016-04-20480.00495.00469.00477.00579800278311900
2016-04-19519.00530.00478.00483.001891300951513800
2016-04-18505.00505.00505.00505.0011540058277000
2016-04-15422.00425.00405.00425.00505700210796000
2016-04-14389.00395.00387.00395.006840026756300
2016-04-13387.00390.00384.00388.004140016012700
2016-04-12375.00385.00375.00380.005610021384100
2016-04-11381.00382.00371.00376.003080011587300
2016-04-08361.00382.00361.00379.0011060041172300
2016-04-07369.00373.00363.00365.007790028604200
2016-04-06369.00374.00364.00369.006720024753300
2016-04-05388.00388.00365.00368.0012710047436500
2016-04-04393.00400.00386.00391.0010520041204900
2016-04-01404.00405.00393.00395.0012200048348700
2016-03-31410.00411.00404.00405.009350038042100
2016-03-30420.00420.00409.00411.008370034746100
2016-03-29424.00425.00421.00423.003960016753200
2016-03-28426.00427.00421.00427.005100021626800
2016-03-25431.00432.00417.00420.0011340047812700
2016-03-24436.00436.00428.00430.007160030847500
2016-03-23437.00439.00432.00434.005660024636800
2016-03-22440.00440.00429.00439.005860025516600
2016-03-18431.00435.00424.00429.008550036593700
2016-03-17437.00443.00428.00432.007990034709700
2016-03-16434.00440.00432.00434.006070026390700
2016-03-15436.00446.00434.00436.007510032963800
2016-03-14431.00444.00430.00443.008840038776100
2016-03-11416.00428.00416.00425.0010030042284300
2016-03-10419.00428.00416.00424.007660032350600
2016-03-09419.00421.00412.00416.006660027625900
2016-03-08425.00428.00412.00423.009190038717200
2016-03-07422.00425.00420.00421.004220017816100
2016-03-04413.00422.00409.00420.006670027807100
2016-03-03411.00415.00409.00414.003560014668600
2016-03-02414.00414.00410.00411.004220017406100
2016-03-01406.00412.00404.00406.005360021834500
2016-02-29408.00412.00404.00406.009350038166500
2016-02-26409.00409.00398.00401.005800023288300
2016-02-25400.00406.00398.00403.007450029985300
2016-02-24396.00397.00390.00394.007280028632300
2016-02-23398.00402.00392.00395.006810026919900
2016-02-22395.00402.00393.00398.008920035451900
2016-02-19403.00404.00393.00396.0010880043138000
2016-02-18416.00418.00401.00403.0010540042873500
2016-02-17411.00421.00401.00408.0010810044148600
2016-02-16413.00418.00403.00410.0016820068987300
2016-02-15409.00430.00398.00411.0019960080899100
2016-02-12409.00412.00391.00392.0018460074023400
2016-02-10430.00435.00413.00417.0015760066299900
2016-02-09441.00441.00407.00423.00265000110794200
2016-02-08438.00461.00438.00457.0012270055323600
2016-02-05437.00448.00435.00438.008710038302900
2016-02-04454.00455.00445.00448.007070031808600
2016-02-03456.00459.00443.00454.008820039776700
2016-02-02459.00462.00455.00456.0010260046924700
2016-02-01468.00468.00458.00467.008800040783100
2016-01-29444.00456.00439.00455.008520038043300
2016-01-28438.00441.00433.00441.005510024043600
2016-01-27441.00441.00432.00438.00220009623500
2016-01-26433.00436.00426.00427.007060030370400
2016-01-25450.00450.00431.00433.006010026210800
2016-01-22412.00436.00412.00436.0010870046310400
2016-01-21410.00425.00400.00400.0014090058101300
2016-01-20433.00438.00410.00410.0010030042456300
2016-01-19435.00438.00430.00433.008100035015200
2016-01-18435.00437.00430.00435.007410032178800
2016-01-15444.00448.00443.00448.006020026794500
2016-01-14451.00453.00435.00441.0011340050002400
2016-01-13451.00459.00451.00457.007140032529300
2016-01-12453.00466.00450.00451.0012300056403100
2016-01-08463.00468.00453.00457.0012170056040800
2016-01-07472.00480.00459.00466.0015070070915800
2016-01-06481.00482.00473.00476.008220039178800
2016-01-05480.00483.00477.00478.006840032785700
2016-01-04483.00491.00480.00480.008150039438400
2015-12-30490.00491.00486.00490.004510022032400
2015-12-29482.00489.00478.00486.007580036711800
2015-12-28470.00478.00467.00474.007690036413500
2015-12-25469.00475.00459.00462.0012830059834900
2015-12-24486.00486.00461.00465.0017130080825900
2015-12-22484.00487.00479.00480.0010210049248200
2015-12-21486.00488.00478.00482.007920038135700
2015-12-18495.00498.00488.00490.009020044481000
2015-12-17494.00500.00492.00495.008070039982600
2015-12-16500.00500.00490.00494.006310031135200
2015-12-15503.00504.00485.00487.007840038579400
2015-12-14491.00497.00484.00497.0015260074769900
2015-12-11498.00502.00493.00496.0017470086789900
2015-12-10506.00510.00500.00500.0012680063742400
2015-12-09514.00516.00505.00505.0013010066250000
2015-12-08523.00523.00515.00518.009900051283700
2015-12-07526.00527.00518.00519.0016770087520500
2015-12-04511.00524.00508.00521.00232300119820600
2015-12-03507.00517.00507.00511.00252200128874600

   ※ 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