[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 
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
2016-10-172050.002050.002050.002050.00100205000
2016-10-142000.002040.002000.002040.009001804000
2016-10-132045.002045.002045.002045.00400818000
2016-10-1200
2016-10-1100
2016-10-0700
2016-10-062035.002035.002035.002035.00200407000
2016-10-052061.002062.002061.002061.005001030600
2016-10-042061.002061.002061.002061.00200412200
2016-10-032057.002057.002057.002057.00100205700
2016-09-302056.002056.002056.002056.00100205600
2016-09-292056.002061.002055.002056.006001234400
2016-09-282055.002055.002055.002055.00100205500
2016-09-27435.00441.00435.00441.0050002191000
2016-09-26435.00435.00435.00435.001000435000
2016-09-23428.00428.00428.00428.0040001712000
2016-09-21428.00428.00428.00428.0080003424000
2016-09-20441.00441.00428.00428.0090003948000
2016-09-16446.00446.00438.00441.0060002656000
2016-09-15455.00455.00446.00446.0080003615000
2016-09-14455.00455.00455.00455.0030001365000
2016-09-1300
2016-09-12456.00456.00456.00456.002000912000
2016-09-0900
2016-09-08449.00457.00449.00457.0050002262000
2016-09-07442.00442.00442.00442.002000884000
2016-09-06442.00442.00442.00442.001000442000
2016-09-05477.00477.00437.00437.0070003227000
2016-09-0200
2016-09-01479.00479.00478.00478.0030001436000
2016-08-31480.00480.00479.00479.0050002399000
2016-08-30467.00480.00467.00480.0060002849000
2016-08-29468.00468.00468.00468.0030001404000
2016-08-2600
2016-08-25469.00469.00469.00469.002000938000
2016-08-2400
2016-08-23470.00470.00470.00470.002000940000
2016-08-22470.00471.00470.00470.002700012691000
2016-08-19444.00454.00444.00454.0050002250000
2016-08-18445.00445.00445.00445.002000890000
2016-08-17445.00445.00445.00445.001000445000
2016-08-16445.00446.00445.00445.0040001782000
2016-08-1500
2016-08-1200
2016-08-1000
2016-08-0900
2016-08-08426.00433.00421.00433.0070002986000
2016-08-05433.00434.00433.00434.00110004765000
2016-08-0400
2016-08-03435.00435.00435.00435.001000435000
2016-08-02433.00435.00433.00435.0050002167000
2016-08-01429.00435.00429.00435.0060002581000
2016-07-29441.00441.00437.00437.0030001318000
2016-07-2800
2016-07-27440.00440.00440.00440.001000440000
2016-07-2600
2016-07-25450.00450.00450.00450.001000450000
2016-07-2200
2016-07-21450.00450.00442.00442.0070003126000
2016-07-2000
2016-07-19443.00443.00443.00443.001000443000
2016-07-15453.00453.00444.00444.0040001802000
2016-07-1400
2016-07-1300
2016-07-12454.00454.00454.00454.001000454000
2016-07-11449.00450.00449.00449.00210009433000
2016-07-08450.00450.00446.00449.0030001345000
2016-07-07440.00449.00440.00449.00100004449000
2016-07-06434.00439.00420.00420.0060002578000
2016-07-0500
2016-07-04445.00445.00435.00436.00190008426000
2016-07-0100
2016-06-30441.00441.00433.00433.0070003065000
2016-06-2900
2016-06-28425.00425.00425.00425.0030001275000
2016-06-27428.00428.00428.00428.001000428000
2016-06-24433.00433.00422.00422.0040001703000
2016-06-23434.00434.00433.00433.0030001301000
2016-06-2200
2016-06-21435.00435.00435.00435.0040001740000
2016-06-2000
2016-06-17429.00429.00429.00429.002000858000
2016-06-16430.00430.00430.00430.002000860000
2016-06-15430.00430.00430.00430.001000430000
2016-06-14430.00430.00428.00430.0050002147000
2016-06-13431.00431.00430.00430.0030001292000
2016-06-10429.00435.00429.00431.00130005616000
2016-06-09429.00429.00429.00429.002000858000
2016-06-0800
2016-06-0700
2016-06-06429.00429.00429.00429.001000429000
2016-06-03430.00430.00430.00430.001000430000
2016-06-0200
2016-06-0100
2016-05-31438.00438.00434.00434.002000872000
2016-05-30436.00438.00436.00438.0060002626000
2016-05-27434.00434.00434.00434.0040001736000
2016-05-26430.00430.00430.00430.0030001290000
2016-05-25430.00430.00430.00430.001000430000
2016-05-24430.00430.00422.00429.00110004713000
2016-05-23433.00438.00432.00432.00180007845000
2016-05-20428.00428.00428.00428.001000428000
2016-05-1900
2016-05-1800
2016-05-17431.00431.00423.00423.0040001715000
2016-05-16431.00441.00430.00431.00230009937000
2016-05-13420.00430.00420.00430.00140005966000
2016-05-1200
2016-05-1100
2016-05-1000
2016-05-0900
2016-05-0600
2016-05-0200
2016-04-28412.00412.00412.00412.002000824000
2016-04-27412.00412.00412.00412.001000412000
2016-04-26404.00412.00404.00412.002000816000
2016-04-2500
2016-04-22417.00417.00417.00417.001000417000
2016-04-21417.00417.00417.00417.002000834000
2016-04-20416.00417.00416.00417.0040001665000
2016-04-19417.00417.00409.00409.00110004513000
2016-04-18417.00417.00417.00417.001000417000
2016-04-15411.00411.00411.00411.001000411000
2016-04-1400
2016-04-1300
2016-04-12409.00410.00409.00410.002000819000
2016-04-1100
2016-04-0800
2016-04-0700
2016-04-0600
2016-04-0500
2016-04-0400
2016-04-01424.00424.00417.00417.002000841000
2016-03-3100
2016-03-3000
2016-03-29422.00422.00417.00417.0040001683000
2016-03-28426.00426.00423.00423.00230009759000
2016-03-25430.00430.00430.00430.001000430000
2016-03-24432.00432.00432.00432.001000432000
2016-03-23437.00437.00432.00432.0030001306000
2016-03-22439.00439.00438.00438.0050002194000
2016-03-18440.00440.00439.00439.0070003079000
2016-03-17437.00440.00437.00440.00100004385000
2016-03-16438.00438.00437.00437.0050002189000
2016-03-15443.00443.00438.00438.0070003095000
2016-03-14444.00444.00443.00443.00130005769000
2016-03-11443.00444.00436.00444.0060002652000
2016-03-10446.00446.00446.00446.0040001784000
2016-03-09447.00447.00447.00447.0030001341000
2016-03-08448.00448.00440.00448.0060002680000
2016-03-07449.00449.00442.00448.0070003133000
2016-03-04449.00449.00449.00449.0050002245000
2016-03-03450.00450.00450.00450.0030001350000
2016-03-02450.00450.00450.00450.002000900000
2016-03-01457.00457.00439.00450.00100004511000
2016-02-29457.00457.00457.00457.0040001828000
2016-02-26450.00450.00449.00449.0030001349000
2016-02-25425.00450.00425.00450.0080003458000
2016-02-24452.00455.00452.00455.0050002272000
2016-02-23450.00450.00442.00442.0030001342000
2016-02-22451.00451.00450.00450.0070003154000
2016-02-19443.00451.00443.00450.00130005820000
2016-02-18443.00443.00443.00443.0040001772000
2016-02-1700
2016-02-16431.00431.00430.00431.0060002585000
2016-02-15429.00430.00429.00430.0030001289000
2016-02-12401.00401.00400.00400.0050002004000
2016-02-1000
2016-02-09405.00405.00405.00405.0030001215000
2016-02-0800
2016-02-05416.00416.00416.00416.001000416000
2016-02-04416.00416.00416.00416.002000832000
2016-02-03415.00415.00415.00415.0040001660000
2016-02-02415.00415.00415.00415.001000415000
2016-02-01415.00415.00415.00415.0030001245000
2016-01-29410.00412.00410.00410.0040001643000
2016-01-28405.00405.00405.00405.001000405000
2016-01-27414.00414.00409.00409.0030001232000
2016-01-2600
2016-01-25407.00407.00407.00407.001000407000
2016-01-2200
2016-01-21406.00409.00406.00406.0040001627000
2016-01-20413.00413.00405.00406.0050002035000
2016-01-19405.00405.00405.00405.001000405000
2016-01-18403.00404.00401.00404.00110004427000
2016-01-15404.00408.00404.00404.00110004453000
2016-01-14403.00403.00403.00403.001000403000
2016-01-1300
2016-01-12414.00414.00408.00408.00120004939000
2016-01-08420.00420.00420.00420.001000420000
2016-01-0700
2016-01-0600
2016-01-05427.00430.00427.00430.0040001711000
2016-01-04426.00427.00426.00427.0030001280000
2015-12-30420.00420.00420.00420.002000840000
2015-12-2900
2015-12-28419.00419.00419.00419.002000838000
2015-12-25424.00424.00411.00419.0090003773000
2015-12-24424.00424.00424.00424.001000424000
2015-12-2200
2015-12-21441.00441.00425.00425.00130005565000
2015-12-18442.00442.00442.00442.002000884000
2015-12-17450.00450.00442.00442.0040001784000
2015-12-16450.00450.00450.00450.0060002700000
2015-12-15443.00443.00443.00443.001000443000
2015-12-14444.00444.00443.00443.0040001775000
2015-12-11444.00444.00444.00444.0080003552000
2015-12-10444.00444.00444.00444.0050002220000
2015-12-09444.00444.00444.00444.0070003108000
2015-12-08443.00445.00443.00444.0050002218000
2015-12-07441.00441.00441.00441.001000441000
2015-12-0400
2015-12-0300
2015-12-0200
2015-12-01449.00449.00434.00434.0030001324000
2015-11-30449.00449.00449.00449.002000898000
2015-11-2700
2015-11-2600

   ※ 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