[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 
2017-04-282501.002501.002501.002501.005001250500
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
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

   ※ 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