[1931 東証2部] 日本電通 日足 時系列データ

[1931 東証2部] 日本電通 (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-203540.003540.003500.003500.007002464500
2017-10-193510.003540.003510.003540.00200705000
2017-10-183510.003510.003510.003510.00100351000
2017-10-173565.003565.003505.003510.007002467000
2017-10-163545.003585.003545.003565.005001780500
2017-10-133500.003500.003500.003500.004001400000
2017-10-123555.003555.003480.003500.009003154500
2017-10-113475.003500.003470.003500.006002087000
2017-10-103500.003500.003470.003500.008002786000
2017-10-063505.003535.003475.003535.007002457000
2017-10-053570.003570.003555.003555.00200712500
2017-10-0400
2017-10-0300
2017-10-023685.003685.003560.003560.005001816000
2017-09-293650.003680.003555.003680.008002876000
2017-09-283520.003695.003520.003695.003001074000
2017-09-273600.003600.003480.003530.009003189000
2017-09-263600.003740.003600.003740.004001454500
2017-09-253850.003900.003630.003630.009003441000
2017-09-223830.003845.003800.003800.0014005347500
2017-09-213850.003885.003720.003720.00340012882500
2017-09-203600.003770.003600.003745.00320011872000
2017-09-193545.003550.003545.003550.004001418500
2017-09-153500.003570.003500.003505.0012004208000
2017-09-143490.003490.003470.003475.004001391000
2017-09-133495.003495.003460.003460.0012004168000
2017-09-123465.003480.003465.003480.007002430500
2017-09-113470.003470.003400.003405.0021007215000
2017-09-083370.003470.003370.003470.008002721000
2017-09-073295.003370.003295.003370.008002652500
2017-09-063275.003300.003275.003295.0010003297000
2017-09-053275.003275.003275.003275.00200655000
2017-09-043290.003290.003275.003275.005001643000
2017-09-0100
2017-08-313250.003265.003250.003265.004001303000
2017-08-303200.003220.003200.003220.00300962000
2017-08-293200.003200.003195.003195.005001599000
2017-08-283195.003200.003195.003200.009002878000
2017-08-253205.003205.003190.003195.0014004475000
2017-08-243190.003200.003190.003200.0013004154500
2017-08-233190.003195.003185.003185.009002871500
2017-08-223180.003180.003180.003180.00100318000
2017-08-213160.003170.003160.003170.00200633000
2017-08-183140.003150.003140.003150.009002832000
2017-08-173120.003130.003120.003130.00200625000
2017-08-163120.003120.003110.003110.009002800000
2017-08-153110.003110.003110.003110.00100311000
2017-08-143075.003150.003070.003105.005001547500
2017-08-103090.003090.003075.003075.00300925500
2017-08-093005.003060.003005.003020.0024007243500
2017-08-0800
2017-08-073195.003195.003195.003195.00200639000
2017-08-043195.003195.003195.003195.00100319500
2017-08-033180.003195.003180.003195.008002549000
2017-08-023175.003175.003175.003175.00200635000
2017-08-013170.003200.003170.003175.0018005721500
2017-07-313130.003140.003130.003140.00200627000
2017-07-283105.003105.003105.003105.00100310500
2017-07-273120.003120.003105.003105.005001555500
2017-07-263155.003155.003085.003140.005001560500
2017-07-253155.003155.003155.003155.00200631000
2017-07-243155.003155.003155.003155.00100315500
2017-07-213155.003205.003150.003150.0017005395000
2017-07-203160.003170.003100.003155.0030009419000
2017-07-192992.003075.002992.003020.008002418700
2017-07-183060.003060.002980.003015.0023006976000
2017-07-143140.003190.003100.003100.00470014759000
2017-07-133110.003140.003110.003135.0011003442000
2017-07-123025.003080.003025.003080.0016004882000
2017-07-113005.003010.002991.003000.0018005403900
2017-07-102980.002980.002979.002980.0014004171900
2017-07-073085.003085.002950.002980.00360010876700
2017-07-063200.003315.003085.003085.00640020475000
2017-07-053085.003160.003085.003150.00390012162000
2017-07-043055.003100.003055.003065.0026007970500
2017-07-033005.003050.002995.003040.00480014423100
2017-06-302942.002989.002942.002989.0023006819200
2017-06-292956.002956.002938.002938.007002060200
2017-06-282934.002938.002931.002937.005001467700
2017-06-272915.002923.002915.002922.005001460300
2017-06-262913.002914.002910.002914.008002330200
2017-06-2300
2017-06-222898.002900.002898.002900.0015004349700
2017-06-212892.002898.002892.002898.004001157800
2017-06-202896.002914.002880.002914.0023006656700
2017-06-192914.002914.002896.002896.0014004072300
2017-06-162947.002947.002915.002915.009002642900
2017-06-1500
2017-06-142915.002915.002910.002910.007002039000
2017-06-132911.002916.002911.002913.0025007283600
2017-06-122941.002941.002901.002941.0012003506800
2017-06-092949.002951.002941.002941.0010002949000
2017-06-082919.002930.002919.002928.008002338500
2017-06-072880.002901.002875.002875.007002019100
2017-06-062920.002920.002880.002880.0015004356300
2017-06-052901.002901.002899.002900.008002320000
2017-06-022862.002900.002861.002872.0025007213100
2017-06-012820.002850.002820.002850.0013003687100
2017-05-312803.002810.002803.002810.0014003925500
2017-05-302789.002800.002775.002800.0024006694300
2017-05-292770.002770.002765.002770.0012003323300
2017-05-262751.002765.002751.002765.0011003029900
2017-05-252750.002750.002745.002745.009002472500
2017-05-242749.002749.002720.002720.00200546900
2017-05-232720.002720.002720.002720.00100272000
2017-05-222706.002706.002706.002706.004001082400
2017-05-192705.002706.002705.002706.004001082200
2017-05-182701.002705.002660.002705.0018004850900
2017-05-172750.002750.002701.002701.0026007142900
2017-05-162655.002656.002649.002650.0012003183000
2017-05-152638.002650.002612.002650.0017004469000
2017-05-122550.002637.002549.002637.0027006998300
2017-05-112502.002557.002502.002557.00300757000
2017-05-102482.002482.002482.002482.00100248200
2017-05-092470.002470.002470.002470.00400988000
2017-05-082501.002501.002501.002501.00200500200
2017-05-022501.002501.002501.002501.00200500200
2017-05-0100
2017-04-282501.002501.002501.002501.005001250500
2017-04-272516.002516.002501.002501.005001252000
2017-04-2600
2017-04-2500
2017-04-242491.002491.002491.002491.00100249100
2017-04-212510.002510.002460.002460.0014003484000
2017-04-2000
2017-04-1900
2017-04-1800
2017-04-172508.002509.002508.002508.009002257400
2017-04-142464.002508.002464.002508.00300743600
2017-04-132463.002463.002463.002463.00200492600
2017-04-1200
2017-04-112465.002465.002461.002461.00200492600
2017-04-102461.002461.002461.002461.00100246100
2017-04-072475.002475.002461.002461.00300741000
2017-04-062475.002475.002474.002474.00200494900
2017-04-052474.002474.002474.002474.00100247400
2017-04-042471.002480.002471.002472.00300742300
2017-04-032550.002550.002461.002549.006001506100
2017-03-312550.002550.002550.002550.00300765000
2017-03-302550.002550.002550.002550.00100255000
2017-03-292477.002600.002477.002600.007001796900
2017-03-282581.002605.002512.002605.0018004588400
2017-03-272629.002629.002600.002606.0011002868100
2017-03-242600.002605.002600.002605.00200520500
2017-03-2300
2017-03-222598.002604.002598.002598.0025006502400
2017-03-212601.002601.002597.002598.0021005458500
2017-03-172621.002656.002563.002597.00570015009300
2017-03-162602.002613.002602.002613.005001303100
2017-03-152600.002600.002600.002600.008002080000
2017-03-142582.002600.002582.002600.009002333700
2017-03-132582.002597.002582.002582.008002071500
2017-03-102580.002582.002580.002582.007001806700
2017-03-092600.002607.002580.002580.0032008316400
2017-03-082550.002570.002550.002570.009002304000
2017-03-072529.002538.002529.002535.0013003292700
2017-03-062512.002512.002512.002512.00100251200
2017-03-032512.002512.002512.002512.008002009600
2017-03-022504.002512.002504.002512.006001506300
2017-03-012507.002507.002504.002504.0016004009200
2017-02-282505.002506.002505.002505.006001503200
2017-02-272518.002518.002505.002505.005001257700
2017-02-242520.002521.002518.002518.0014003527400
2017-02-232495.002520.002495.002506.0019004766700
2017-02-222499.002499.002492.002495.0015003746400
2017-02-212499.002499.002498.002499.007001749200
2017-02-202470.002470.002470.002470.006001482000
2017-02-172450.002460.002450.002460.007001719500
2017-02-162440.002441.002440.002441.00200488100
2017-02-152435.002435.002435.002435.0010002435000
2017-02-1400
2017-02-132413.002413.002413.002413.00200482600
2017-02-102413.002413.002413.002413.00200482600
2017-02-092400.002412.002400.002412.007001684300
2017-02-082349.002460.002349.002400.0010002418900
2017-02-072343.002343.002343.002343.00200468600
2017-02-062320.002320.002320.002320.00400928000
2017-02-032340.002340.002340.002340.00100234000
2017-02-022300.002300.002300.002300.00200460000
2017-02-0100
2017-01-312327.002328.002300.002300.0010002317100
2017-01-302320.002327.002320.002327.006001394800
2017-01-272310.002310.002310.002310.00100231000
2017-01-262310.002310.002310.002310.00100231000
2017-01-252310.002310.002310.002310.00100231000
2017-01-242316.002316.002295.002295.00400921100
2017-01-232316.002316.002315.002315.00200463100
2017-01-202315.002315.002315.002315.007001620500
2017-01-192315.002315.002315.002315.0010002315000
2017-01-182320.002320.002309.002312.00400925100
2017-01-172310.002310.002310.002310.00100231000
2017-01-162308.002309.002308.002309.00300692500
2017-01-132308.002310.002308.002308.006001385000
2017-01-122305.002308.002305.002308.00300692100
2017-01-112300.002300.002300.002300.00100230000
2017-01-102309.002309.002300.002300.007001612700
2017-01-062309.002309.002309.002309.00100230900
2017-01-052349.002349.002306.002309.0011002561900
2017-01-042331.002331.002331.002331.00200466200
2016-12-302310.002331.002310.002331.005001157100
2016-12-2900
2016-12-2800
2016-12-272310.002310.002310.002310.00200462000
2016-12-262330.002330.002308.002310.007001618500
2016-12-222344.002344.002330.002330.009002105600
2016-12-212347.002347.002344.002344.0010002345400
2016-12-202347.002347.002345.002347.0017003989300
2016-12-192337.002347.002337.002347.00300702200
2016-12-162339.002339.002321.002337.0010002330900
2016-12-152320.002320.002320.002320.00100232000
2016-12-142301.002301.002301.002301.006001380600
2016-12-132337.002350.002337.002337.006001404700
2016-12-122336.002353.002336.002337.0012002806500
2016-12-092335.002349.002335.002336.00400935600
2016-12-082395.002395.002332.002332.005001177300
2016-12-072395.002395.002395.002395.00200479000
2016-12-062390.002395.002380.002395.00300716500
2016-12-052368.002380.002368.002380.00300711600
2016-12-022375.002389.002337.002389.0018004273900
2016-12-012360.002380.002360.002375.0015003564700
2016-11-302332.002350.002332.002350.00300703200
2016-11-292332.002332.002332.002332.00100233200
2016-11-282330.002330.002301.002301.0010002326500
2016-11-252298.002349.002298.002349.009002079200
2016-11-242250.002299.002250.002297.0012002736700
2016-11-222240.002240.002222.002240.0026005820000
2016-11-212227.002240.002227.002240.008001789400
2016-11-182210.002226.002210.002226.0010002214700
2016-11-172189.002224.002189.002201.008001770800
2016-11-162181.002200.002176.002185.0020004365100
2016-11-152200.002200.002171.002171.0016003488500
2016-11-142200.002200.002150.002150.0023005000200
2016-11-112162.002200.002162.002200.0025005486300
2016-11-102141.002141.002141.002141.00100214100
2016-11-092139.002139.002121.002121.00400850200
2016-11-082141.002141.002121.002121.00400854400
2016-11-072100.002100.002100.002100.00100210000
2016-11-042082.002100.002082.002100.0014002937800
2016-11-022082.002082.002082.002082.00100208200
2016-11-012080.002080.002062.002062.00300620400
2016-10-312073.002073.002061.002061.00300619600
2016-10-282100.002100.002053.002053.00200415300
2016-10-272100.002100.002100.002100.00100210000
2016-10-262080.002080.002080.002080.00100208000
2016-10-252090.002090.002070.002070.00200416000
2016-10-242070.002070.002070.002070.00100207000
2016-10-212059.002059.002050.002050.006001230900
2016-10-202050.002050.002050.002050.006001230000
2016-10-192049.002049.002045.002045.00400818400
2016-10-182050.002050.002045.002045.00300614400

   ※ 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