[1931 大証2部] 日本電通 日足 時系列データ

[1931 大証2部] 日本電通 (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12369.00369.00369.00369.002000738000
2013-07-11354.00354.00354.00354.001000354000
2013-07-10359.00359.00359.00359.001000359000
2013-07-09364.00364.00356.00356.00150005452000
2013-07-08367.00372.00367.00372.0080002944000
2013-07-05358.00363.00358.00363.002000721000
2013-07-04352.00352.00352.00352.002000704000
2013-07-03352.00352.00352.00352.001000352000
2013-07-02348.00353.00348.00353.0040001400000
2013-07-01347.00347.00347.00347.0040001388000
2013-06-28347.00347.00347.00347.00110003817000
2013-06-27343.00347.00343.00347.002000690000
2013-06-26335.00337.00333.00337.0040001340000
2013-06-2500
2013-06-24336.00336.00329.00329.002000665000
2013-06-21330.00338.00330.00338.002000668000
2013-06-20330.00330.00330.00330.001000330000
2013-06-19330.00330.00330.00330.001000330000
2013-06-18332.00332.00330.00330.0040001323000
2013-06-17332.00332.00332.00332.001000332000
2013-06-14334.00334.00333.00333.0060002002000
2013-06-13326.00334.00326.00334.002000660000
2013-06-12327.00327.00327.00327.002000654000
2013-06-11342.00342.00326.00327.0070002317000
2013-06-10340.00342.00340.00342.002000682000
2013-06-07338.00338.00338.00338.001000338000
2013-06-06341.00341.00338.00338.0030001020000
2013-06-05342.00342.00342.00342.002000684000
2013-06-04342.00342.00342.00342.001000342000
2013-06-03340.00340.00340.00340.001000340000
2013-05-31340.00340.00340.00340.0070002380000
2013-05-30345.00345.00345.00345.001000345000
2013-05-29345.00345.00345.00345.0030001035000
2013-05-2800
2013-05-27346.00346.00346.00346.001000346000
2013-05-24344.00345.00344.00345.0040001378000
2013-05-23352.00353.00344.00344.0080002805000
2013-05-22354.00354.00354.00354.002000708000
2013-05-21354.00354.00354.00354.001000354000
2013-05-20347.00353.00347.00353.0040001394000
2013-05-17350.00358.00350.00358.0040001408000
2013-05-16372.00372.00353.00353.0030001090000
2013-05-15372.00372.00372.00372.001000372000
2013-05-14397.00397.00371.00371.00150005822000
2013-05-13349.00405.00349.00397.002600010097000
2013-05-10350.00368.00350.00360.002800010108000
2013-05-09340.00340.00335.00335.0060002030000
2013-05-08320.00336.00320.00336.00160005267000
2013-05-07320.00320.00320.00320.0070002240000
2013-05-02317.00328.00317.00328.0090002869000
2013-05-01304.00304.00304.00304.001000304000
2013-04-30317.00317.00306.00306.0040001253000
2013-04-26302.00317.00302.00317.00100003115000
2013-04-25308.00308.00307.00307.0040001231000
2013-04-24295.00305.00295.00305.0040001205000
2013-04-23292.00293.00292.00293.0060001757000
2013-04-2200
2013-04-19291.00291.00291.00291.0060001746000
2013-04-18291.00291.00291.00291.003000873000
2013-04-17292.00297.00291.00291.0090002659000
2013-04-1600
2013-04-15297.00297.00297.00297.003000891000
2013-04-12298.00298.00298.00298.001000298000
2013-04-11292.00292.00292.00292.002000584000
2013-04-1000
2013-04-09287.00287.00287.00287.001000287000
2013-04-08289.00289.00289.00289.001000289000
2013-04-0500
2013-04-0400
2013-04-03285.00286.00285.00286.002000571000
2013-04-02310.00310.00270.00270.0070001930000
2013-04-01313.00313.00313.00313.002000626000
2013-03-2900
2013-03-2800
2013-03-2700
2013-03-2600
2013-03-2500
2013-03-22314.00314.00314.00314.002000628000
2013-03-21304.00315.00304.00314.00110003396000
2013-03-1900
2013-03-18304.00305.00304.00305.002000609000
2013-03-1500
2013-03-1400
2013-03-1300
2013-03-1200
2013-03-1100
2013-03-0800
2013-03-0700
2013-03-06299.00300.00296.00296.00100002981000
2013-03-0500
2013-03-04296.00296.00296.00296.002000592000
2013-03-01292.00292.00292.00292.002000584000
2013-02-2800
2013-02-2700
2013-02-2600
2013-02-25284.00284.00284.00284.001000284000
2013-02-22284.00284.00283.00283.003000851000
2013-02-21284.00284.00284.00284.003000852000
2013-02-20284.00284.00284.00284.001000284000
2013-02-19278.00278.00278.00278.003000834000
2013-02-18285.00285.00275.00275.0080002268000
2013-02-15284.00284.00284.00284.0060001704000
2013-02-14285.00285.00284.00284.003000854000
2013-02-1300
2013-02-12285.00285.00285.00285.0050001425000
2013-02-0800
2013-02-07287.00287.00287.00287.001000287000
2013-02-0600
2013-02-0500
2013-02-0400
2013-02-01293.00293.00287.00287.0040001166000
2013-01-3100
2013-01-3000
2013-01-2900
2013-01-2800
2013-01-25288.00288.00280.00280.0050001413000
2013-01-2400
2013-01-2300
2013-01-2200
2013-01-2100
2013-01-1800
2013-01-1700
2013-01-1600
2013-01-15296.00296.00296.00296.0050001480000
2013-01-1100
2013-01-1000
2013-01-0900
2013-01-0800
2013-01-07296.00296.00296.00296.001000296000
2013-01-04282.00290.00282.00290.003000854000
2012-12-28274.00282.00274.00282.003000830000
2012-12-2700
2012-12-2600
2012-12-2500
2012-12-21274.00274.00274.00274.003000822000
2012-12-20282.00282.00281.00281.003000845000
2012-12-19282.00282.00282.00282.001000282000
2012-12-1800
2012-12-17288.00288.00286.00286.003000862000
2012-12-14293.00293.00290.00290.0060001752000
2012-12-13285.00293.00285.00293.003000863000
2012-12-12293.00293.00293.00293.003000879000
2012-12-11293.00293.00293.00293.001000293000
2012-12-10291.00293.00291.00293.0050001457000
2012-12-07291.00291.00291.00291.001000291000
2012-12-0600
2012-12-05283.00283.00283.00283.003000849000
2012-12-04281.00283.00281.00283.002000564000
2012-12-03279.00279.00278.00278.0040001115000
2012-11-30276.00279.00276.00279.003000834000
2012-11-29276.00276.00276.00276.001000276000
2012-11-28272.00273.00272.00273.003000817000
2012-11-27270.00270.00270.00270.001000270000
2012-11-26272.00272.00272.00272.001000272000
2012-11-2200
2012-11-21273.00273.00273.00273.001000273000
2012-11-2000
2012-11-19284.00284.00275.00275.0060001680000
2012-11-16284.00284.00284.00284.001000284000
2012-11-15273.00273.00273.00273.001000273000
2012-11-1400
2012-11-13270.00270.00270.00270.001000270000
2012-11-12270.00270.00270.00270.002000540000
2012-11-09264.00271.00264.00270.00170004540000
2012-11-08264.00264.00264.00264.001000264000
2012-11-0700
2012-11-0600
2012-11-05269.00269.00269.00269.001000269000
2012-11-0200
2012-11-0100
2012-10-31261.00261.00261.00261.003000783000
2012-10-30253.00261.00253.00261.0050001273000
2012-10-2900
2012-10-2600
2012-10-25253.00253.00253.00253.001000253000
2012-10-2400
2012-10-2300
2012-10-2200
2012-10-1900
2012-10-18253.00253.00253.00253.001000253000
2012-10-1700
2012-10-1600
2012-10-15258.00258.00258.00258.0050001290000
2012-10-1200
2012-10-11258.00258.00258.00258.001000258000
2012-10-10250.00250.00250.00250.001000250000
2012-10-09250.00250.00250.00250.003000750000
2012-10-05252.00252.00250.00250.0040001004000
2012-10-04261.00261.00256.00256.0070001802000
2012-10-03264.00264.00264.00264.001000264000
2012-10-02268.00268.00268.00268.001000268000
2012-10-01278.00278.00271.00271.003000827000
2012-09-2800
2012-09-2700
2012-09-26272.00272.00272.00272.002000544000
2012-09-2500
2012-09-2400
2012-09-2100
2012-09-2000
2012-09-19280.00280.00280.00280.0050001400000
2012-09-1800
2012-09-14277.00277.00277.00277.001000277000
2012-09-1300
2012-09-1200
2012-09-1100
2012-09-10277.00277.00277.00277.001000277000
2012-09-07278.00278.00277.00277.0040001111000
2012-09-0600
2012-09-05278.00278.00278.00278.001000278000
2012-09-04277.00277.00277.00277.001000277000
2012-09-03275.00276.00275.00276.0050001376000
2012-08-31276.00276.00276.00276.001000276000
2012-08-3000
2012-08-29276.00276.00276.00276.002000552000
2012-08-2800
2012-08-2700
2012-08-24276.00276.00276.00276.001000276000
2012-08-23278.00278.00278.00278.001000278000
2012-08-2200
2012-08-2100
2012-08-20278.00278.00278.00278.002000556000
2012-08-17278.00278.00278.00278.0050001390000
2012-08-1600
2012-08-15274.00274.00274.00274.003000822000
2012-08-14272.00272.00272.00272.001000272000
2012-08-1300
2012-08-1000
2012-08-0900
2012-08-0800
2012-08-0700
2012-08-0600
2012-08-03271.00271.00271.00271.001000271000
2012-08-02271.00271.00271.00271.001000271000
2012-08-01279.00279.00279.00279.002000558000
2012-07-3100
2012-07-3000
2012-07-2700
2012-07-2600
2012-07-2500
2012-07-24272.00272.00272.00272.002000544000
2012-07-23275.00275.00275.00275.002000550000
2012-07-2000
2012-07-1900
2012-07-18294.00294.00283.00283.0040001165000
2012-07-1700
2012-07-13291.00291.00291.00291.003000873000
2012-07-12298.00298.00291.00291.0060001776000
2012-07-11298.00298.00298.00298.0040001192000
2012-07-1000
2012-07-09290.00290.00290.00290.00110003190000

   ※ 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