[1956 東証1部] NDS 日足 時系列データ

[1956 東証1部] NDS (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-273180.003200.003155.003200.00740023561000
2017-06-263140.003170.003105.003170.002090065780000
2017-06-233010.003160.003000.003150.003140097168500
2017-06-223010.003030.003005.003010.00550016584000
2017-06-213010.003020.002999.003005.00690020771300
2017-06-202978.003000.002978.002992.00550016444100
2017-06-192921.002974.002921.002974.00670019731600
2017-06-162947.002980.002916.002916.001940056870900
2017-06-152947.002960.002935.002947.00380011196700
2017-06-142937.002954.002936.002936.0021006174300
2017-06-132950.002960.002944.002944.00510015042400
2017-06-122950.002970.002950.002958.00380011229500
2017-06-092960.002972.002952.002952.0032009470400
2017-06-082945.002962.002945.002960.0024007095800
2017-06-072999.002999.002945.002945.00470013898800
2017-06-062945.002981.002945.002953.0020005918400
2017-06-052957.002957.002939.002945.0015004418700
2017-06-022971.002993.002947.002959.00400011842400
2017-06-012954.002991.002912.002966.00510015004000
2017-05-312946.002974.002933.002942.0025007365600
2017-05-302985.002985.002917.002932.0030008810200
2017-05-292969.002998.002969.002985.0011003281700
2017-05-262980.002995.002962.002976.009002679000
2017-05-252995.002999.002987.002987.0027008082300
2017-05-243010.003010.002962.002995.0026007771000
2017-05-232993.003000.002974.002994.0013003888300
2017-05-223000.003010.002980.002980.00340010176600
2017-05-193000.003010.002996.003000.00370011111500
2017-05-182994.003020.002970.003020.00620018594300
2017-05-173010.003010.003000.003005.0013003910000
2017-05-163000.003035.003000.003030.00480014533000
2017-05-153005.003055.002994.003040.00570017251800
2017-05-123045.003045.002988.003040.00550016582000
2017-05-112990.003045.002988.003045.001200036130700
2017-05-102993.003010.002930.003005.00850025431800
2017-05-092981.002995.002958.002993.00370011032700
2017-05-082946.002983.002896.002981.00610018112300
2017-05-022936.002956.002924.002946.00600017632400
2017-05-012898.002940.002883.002938.00430012526400
2017-04-282860.002861.002842.002860.0026007411400
2017-04-272869.002869.002818.002859.00420011964000
2017-04-262810.002839.002810.002839.0023006485500
2017-04-252788.002805.002779.002804.00500013955300
2017-04-242790.002790.002754.002788.00370010262800
2017-04-212770.002790.002770.002784.0017004723300
2017-04-202732.002778.002731.002761.0036009953100
2017-04-192730.002745.002730.002732.0025006839700
2017-04-182718.002780.002718.002722.0036009851500
2017-04-172719.002731.002710.002710.0018004893200
2017-04-142724.002777.002711.002711.00380010379100
2017-04-132713.002775.002706.002721.00550014972200
2017-04-122769.002776.002754.002763.0019005251100
2017-04-112793.002805.002769.002769.0020005564600
2017-04-102759.002798.002759.002779.0020005558100
2017-04-072768.002823.002750.002754.00440012192200
2017-04-062810.002811.002765.002765.00370010302400
2017-04-052829.002830.002797.002800.00430012090300
2017-04-042827.002856.002823.002829.00510014493600
2017-04-032850.002852.002751.002841.00480013631000
2017-03-312910.002915.002900.002900.0033009583800
2017-03-302901.002925.002900.002904.00530015403600
2017-03-292997.002997.002940.002951.0026007688100
2017-03-282996.003000.002985.003000.00360010790100
2017-03-272991.002995.002978.002992.00560016743800
2017-03-242982.002996.002979.002991.0015004480000
2017-03-232985.002990.002980.002982.00410012239300
2017-03-222980.002999.002980.002988.0026007763500
2017-03-212984.003020.002984.003005.0013003900300
2017-03-172997.003010.002979.002986.0032009586300
2017-03-162970.003000.002970.002997.0027008080700
2017-03-152988.002999.002970.002998.0014004177200
2017-03-143000.003000.002957.002988.0028008362800
2017-03-132968.002988.002968.002988.009002681000
2017-03-102950.002970.002942.002968.00720021268100
2017-03-092931.002947.002931.002942.008002353000
2017-03-082911.002949.002911.002947.0018005283600
2017-03-072940.002942.002908.002941.0015004400100
2017-03-062934.002939.002904.002917.0016004680500
2017-03-032905.002935.002905.002934.0017004974800
2017-03-022928.002939.002920.002939.0021006153400
2017-03-012903.002927.002903.002927.0012003498800
2017-02-282929.002930.002924.002926.00380011124000
2017-02-272925.002925.002897.002911.00370010796700
2017-02-242917.002936.002904.002930.0023006711100
2017-02-232930.002937.002930.002937.0010002932700
2017-02-222930.002939.002922.002930.0024007030700
2017-02-212920.002929.002920.002923.0020005846500
2017-02-202896.002937.002896.002920.0010002915000
2017-02-172907.002947.002905.002915.0018005244800
2017-02-162932.002932.002915.002916.0010002920000
2017-02-152938.002938.002918.002932.0017004983500
2017-02-142934.002934.002913.002913.0012003508700
2017-02-132891.002914.002876.002914.0032009264900
2017-02-102875.002899.002875.002896.0022006359400
2017-02-092881.002900.002861.002868.00530015308700
2017-02-082872.002872.002817.002872.0025007153000
2017-02-072877.002896.002872.002872.008002308400
2017-02-062892.002892.002838.002883.00500014336200
2017-02-032861.002892.002852.002858.0018005167400
2017-02-022909.002909.002854.002861.00500014344700
2017-02-012867.002906.002867.002885.0028008104900
2017-01-312870.002909.002870.002894.0026007520700
2017-01-302898.002919.002877.002881.0026007531600
2017-01-272952.002952.002899.002924.00370010783600
2017-01-262945.002945.002920.002927.0014004104200
2017-01-252928.002952.002910.002943.00420012312800
2017-01-242914.002928.002905.002928.0021006123500
2017-01-232920.002920.002913.002918.0012003501100
2017-01-202920.002943.002920.002932.0013003812600
2017-01-192909.002920.002909.002913.0016004662700
2017-01-182886.002914.002886.002913.0020005800800
2017-01-172943.002943.002900.002911.0034009899700
2017-01-162958.002958.002905.002949.0022006442000
2017-01-132951.002958.002935.002958.0031009128400
2017-01-122965.002979.002920.002951.00410012096000
2017-01-112911.002989.002906.002955.0022006480000
2017-01-102926.002936.002905.002936.00630018420500
2017-01-062880.002927.002880.002926.0034009897100
2017-01-052955.002955.002892.002919.0031009047500
2017-01-042886.002954.002884.002938.00420012328300
2016-12-302881.002910.002881.002906.0019005506200
2016-12-292879.002906.002874.002894.00450013007300
2016-12-282859.002910.002859.002909.00390011286500
2016-12-272851.002889.002851.002877.0032009187300
2016-12-262899.002903.002882.002891.001320038252200
2016-12-222890.002899.002878.002899.00400011568900
2016-12-212876.002890.002876.002889.00370010673800
2016-12-202846.002890.002844.002876.00350010035100
2016-12-192847.002856.002838.002851.0032009112400
2016-12-162900.002900.002845.002863.00390011157400
2016-12-152880.002891.002844.002869.00430012361900
2016-12-142883.002899.002882.002891.0021006066000
2016-12-132867.002900.002867.002900.00760021922600
2016-12-122852.002871.002852.002867.00710020284300
2016-12-092820.002864.002820.002852.00720020464800
2016-12-082847.002855.002813.002853.00710020193500
2016-12-072799.002840.002798.002838.00570016111400
2016-12-062765.002799.002755.002788.00960026685600
2016-12-052766.002807.002766.002783.0028007780500
2016-12-022775.002830.002757.002800.00380010639300
2016-12-012811.002847.002797.002801.00710020017100
2016-11-302813.002814.002791.002811.0028007858400
2016-11-292749.002815.002749.002813.00670018760600
2016-11-282723.002790.002673.002785.00600016534100
2016-11-252698.002734.002663.002733.001020027638100
2016-11-242672.002700.002653.002698.00530014220700
2016-11-222658.002697.002658.002672.00500013388200
2016-11-212639.002648.002634.002648.0026006865600
2016-11-182637.002638.002626.002631.0020005266500
2016-11-172587.002615.002587.002602.0020005215200
2016-11-162590.002609.002567.002606.0034008845400
2016-11-152572.002612.002572.002600.00480012473100
2016-11-142596.002612.002576.002599.00880022798100
2016-11-112576.002588.002558.002578.00390010054300
2016-11-102541.002586.002506.002576.0029007436700
2016-11-092570.002602.002482.002482.00780019675100
2016-11-082556.002594.002536.002578.00440011300800
2016-11-072504.002585.002504.002573.00800020494800
2016-11-042555.002583.002493.002535.00780019713800
2016-11-022610.002611.002569.002605.0036009342700
2016-11-012647.002647.002581.002616.0036009410600
2016-10-312631.002648.002571.002635.00620016321600
2016-10-282578.002609.002556.002604.00820021250200
2016-10-272527.002575.002527.002561.00520013287200
2016-10-262500.002530.002500.002524.00550013853000
2016-10-252523.002524.002509.002510.00690017386900
2016-10-242508.002530.002508.002523.00440011090400
2016-10-212510.002539.002510.002519.0032008066800
2016-10-202493.002538.002493.002512.00450011328600
2016-10-192495.002504.002484.002493.0035008731800
2016-10-182498.002506.002489.002492.0031007740900
2016-10-172486.002500.002478.002490.0034008465100
2016-10-142489.002490.002468.002486.0035008680300
2016-10-132468.002479.002468.002476.0029007178200
2016-10-122465.002494.002465.002476.0030007442200
2016-10-112482.002500.002482.002487.0024005973600
2016-10-072481.002482.002467.002482.0024005941700
2016-10-062497.002497.002482.002483.0017004227000
2016-10-052467.002480.002467.002469.00470011623100
2016-10-042474.002475.002462.002467.0030007400400
2016-10-032467.002477.002458.002461.00730017994100
2016-09-302491.002498.002463.002467.00820020322100
2016-09-292512.002525.002502.002523.00420010557100
2016-09-282540.002540.002500.002518.0022005563200
2016-09-27256.00257.00252.00257.007900020072000
2016-09-26256.00257.00252.00256.0011300028812000
2016-09-23249.00256.00249.00256.008500021439000
2016-09-21247.00251.00247.00250.008100020134000
2016-09-20247.00248.00246.00247.006900017053000
2016-09-16245.00247.00245.00247.007200017725000
2016-09-15246.00248.00245.00246.00370009111000
2016-09-14246.00248.00245.00246.007900019472000
2016-09-13249.00250.00247.00247.007700019100000
2016-09-12249.00249.00247.00248.004800011912000
2016-09-09249.00251.00249.00249.006700016700000
2016-09-08252.00252.00249.00249.004400010996000
2016-09-07250.00251.00249.00251.005300013239000
2016-09-06248.00251.00248.00250.004800011975000
2016-09-05248.00249.00248.00249.00360008952000
2016-09-02248.00250.00243.00248.009800024179000
2016-09-01249.00253.00248.00248.007100017718000
2016-08-31248.00249.00248.00249.00310007714000
2016-08-30249.00250.00249.00250.00120002992000
2016-08-29248.00250.00247.00249.00280006946000
2016-08-26247.00247.00245.00246.00270006643000
2016-08-25247.00249.00246.00249.005000012361000
2016-08-24250.00250.00247.00247.00180004470000
2016-08-23251.00251.00247.00248.00280006977000
2016-08-22246.00249.00246.00249.00160003971000
2016-08-19249.00249.00247.00247.00230005706000
2016-08-18245.00247.00245.00246.00240005906000
2016-08-17249.00249.00245.00248.004400010864000
2016-08-16253.00253.00250.00250.005100012816000
2016-08-15255.00255.00254.00254.00120003059000
2016-08-12255.00257.00255.00257.00220005624000
2016-08-10255.00256.00254.00255.00140003567000
2016-08-09255.00255.00253.00255.0090002288000
2016-08-08254.00256.00253.00256.0090002293000
2016-08-05251.00255.00251.00254.0090002280000
2016-08-04253.00254.00251.00252.00330008343000
2016-08-03258.00258.00254.00255.00300007684000
2016-08-02263.00266.00262.00262.00180004741000
2016-08-01267.00267.00263.00263.00260006870000
2016-07-29269.00270.00266.00270.00360009652000
2016-07-28269.00273.00269.00272.00340009193000
2016-07-27273.00273.00271.00272.00210005711000
2016-07-26272.00273.00269.00269.004600012467000
2016-07-25270.00276.00270.00276.0016600045451000
2016-07-22268.00270.00266.00270.00290007778000
2016-07-21267.00269.00267.00268.00220005891000
2016-07-20265.00268.00265.00267.00220005860000
2016-07-19261.00267.00261.00265.00370009777000
2016-07-15260.00263.00259.00260.004000010441000
2016-07-14258.00261.00258.00258.00340008806000
2016-07-13259.00261.00256.00258.003900010067000
2016-07-12259.00261.00256.00258.00380009839000
2016-07-11250.00257.00250.00257.005700014565000
2016-07-08250.00259.00249.00249.006000015150000
2016-07-07250.00250.00250.00250.00220005500000
2016-07-06248.00252.00248.00252.004800011996000
2016-07-05252.00253.00249.00251.00330008277000
2016-07-04253.00253.00250.00252.00240006047000
2016-07-01250.00253.00248.00253.004600011541000
2016-06-30253.00253.00250.00252.00330008316000
2016-06-29253.00255.00250.00255.004100010372000
2016-06-28246.00255.00246.00253.00340008544000
2016-06-27242.00254.00242.00251.0017000042524000
2016-06-24254.00255.00234.00239.0010000024450000
2016-06-23252.00256.00252.00254.00390009898000
2016-06-22253.00255.00252.00253.00370009364000

   ※ 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