[1956 東証1部] NDS 日足 時系列データ (2014年)

[1956 東証1部] NDS (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2014-12-30306.00306.00305.00306.00110003365000
2014-12-29307.00307.00305.00305.00150004593000
2014-12-26306.00307.00305.00307.00270008263000
2014-12-25306.00307.00304.00304.0010300031488000
2014-12-24306.00307.00304.00306.007600023223000
2014-12-22303.00306.00303.00306.003600010962000
2014-12-19303.00304.00302.00304.003500010616000
2014-12-18300.00303.00300.00302.004200012668000
2014-12-17299.00301.00299.00299.00330009887000
2014-12-16301.00302.00299.00299.007500022528000
2014-12-15301.00304.00301.00302.00210006349000
2014-12-12301.00305.00301.00302.0010000030222000
2014-12-11303.00307.00303.00307.003300010086000
2014-12-10309.00309.00304.00304.0010000030700000
2014-12-09306.00310.00306.00309.007300022525000
2014-12-08305.00308.00305.00306.00320009801000
2014-12-05304.00305.00302.00305.004800014590000
2014-12-04307.00307.00304.00306.004300013154000
2014-12-03302.00308.00301.00304.0010500031970000
2014-12-02300.00302.00300.00302.004300012946000
2014-12-01302.00302.00299.00299.003800011428000
2014-11-28301.00301.00298.00300.004000011985000
2014-11-27301.00301.00298.00300.005000015001000
2014-11-26299.00302.00299.00301.003900011731000
2014-11-25298.00299.00298.00299.005500016411000
2014-11-21302.00302.00296.00298.007700022993000
2014-11-20302.00302.00299.00299.00290008705000
2014-11-19302.00302.00300.00300.00330009947000
2014-11-18298.00302.00298.00302.005800017409000
2014-11-17298.00300.00298.00299.003700011070000
2014-11-14300.00301.00300.00301.004400013213000
2014-11-13303.00304.00299.00301.004000012039000
2014-11-12308.00308.00300.00301.006400019377000
2014-11-11312.00312.00292.00304.0014400043534000
2014-11-10310.00314.00310.00311.005300016542000
2014-11-07311.00314.00310.00310.003900012167000
2014-11-06314.00314.00312.00312.004000012540000
2014-11-05309.00314.00308.00314.007200022358000
2014-11-04315.00316.00308.00308.0012200037830000
2014-10-31309.00315.00309.00315.008400026251000
2014-10-30309.00312.00307.00312.0010700033223000
2014-10-29307.00309.00306.00309.00180005543000
2014-10-28307.00308.00306.00308.00170005218000
2014-10-27310.00311.00305.00309.005000015430000
2014-10-24313.00313.00310.00310.00230007161000
2014-10-23312.00312.00310.00311.00310009633000
2014-10-22308.00311.00307.00311.004900015139000
2014-10-21306.00307.00303.00304.004600014008000
2014-10-20306.00306.00304.00306.003700011301000
2014-10-17307.00309.00301.00301.0010100030709000
2014-10-16305.00305.00301.00302.004800014553000
2014-10-15303.00310.00303.00307.008100024884000
2014-10-14304.00305.00301.00305.007300022154000
2014-10-10308.00308.00306.00306.005000015354000
2014-10-09313.00313.00310.00311.006300019647000
2014-10-08315.00315.00309.00311.0012500038940000
2014-10-07306.00311.00306.00307.004600014184000
2014-10-06310.00310.00307.00307.003500010814000
2014-10-03306.00307.00303.00306.00300009150000
2014-10-02309.00309.00305.00305.004200012884000
2014-10-01311.00311.00309.00310.005200016134000
2014-09-30310.00310.00307.00309.003600011100000
2014-09-29312.00312.00308.00310.005200016106000
2014-09-26314.00316.00312.00313.0011100034826000
2014-09-25316.00319.00311.00317.0016000050477000
2014-09-24315.00317.00314.00316.005500017333000
2014-09-22315.00319.00313.00315.005100016105000
2014-09-19311.00317.00306.00314.0018500058017000
2014-09-18310.00310.00307.00309.004800014815000
2014-09-17310.00312.00306.00309.008700026954000
2014-09-16302.00307.00301.00306.004500013672000
2014-09-12305.00305.00302.00302.005900017968000
2014-09-11303.00304.00298.00303.004200012671000
2014-09-10301.00301.00296.00298.005300015815000
2014-09-09304.00304.00301.00301.00260007851000
2014-09-08304.00306.00302.00302.00320009742000
2014-09-05304.00305.00300.00301.00260007865000
2014-09-04304.00304.00302.00304.00170005155000
2014-09-03304.00304.00303.00304.00270008204000
2014-09-02303.00306.00303.00305.004300013108000
2014-09-01305.00305.00302.00303.003800011541000
2014-08-29302.00304.00301.00304.004300013022000
2014-08-28301.00302.00299.00302.00210006321000
2014-08-27300.00301.00299.00301.00190005704000
2014-08-26299.00301.00299.00300.003800011393000
2014-08-25300.00300.00296.00299.006100018219000
2014-08-22302.00302.00298.00300.004300012890000
2014-08-21300.00302.00299.00301.006800020431000
2014-08-20298.00300.00297.00300.00300008958000
2014-08-19298.00299.00296.00298.003500010419000
2014-08-18294.00301.00294.00299.009000026871000
2014-08-15294.00295.00293.00294.00320009409000
2014-08-14294.00296.00294.00295.00280008252000
2014-08-13290.00294.00290.00294.00150004391000
2014-08-12290.00291.00289.00290.00140004060000
2014-08-11285.00290.00285.00290.004000011496000
2014-08-08286.00286.00283.00283.00120003405000
2014-08-07285.00286.00283.00286.00250007116000
2014-08-06289.00289.00284.00287.006300018036000
2014-08-05297.00297.00289.00289.00310009069000
2014-08-04296.00298.00293.00297.005400016022000
2014-08-01296.00297.00294.00296.00250007403000
2014-07-31299.00299.00296.00299.00310009240000
2014-07-30299.00299.00296.00299.003800011339000
2014-07-29299.00299.00297.00299.004800014289000
2014-07-28299.00300.00298.00300.00210006282000
2014-07-25300.00300.00299.00300.0012700038083000
2014-07-24301.00301.00296.00301.007500022472000
2014-07-23298.00301.00298.00301.006200018571000
2014-07-22296.00299.00296.00299.004300012797000
2014-07-18296.00299.00295.00297.00220006529000
2014-07-17297.00299.00296.00298.00290008633000
2014-07-16297.00299.00297.00299.00220006560000
2014-07-15297.00299.00297.00298.00250007443000
2014-07-14298.00299.00297.00299.00190005669000
2014-07-11295.00298.00295.00298.003800011289000
2014-07-10298.00298.00296.00296.004300012765000
2014-07-09297.00297.00294.00296.00320009462000
2014-07-08297.00299.00296.00297.00310009217000
2014-07-07297.00298.00296.00297.003500010398000
2014-07-04296.00298.00296.00297.00170005048000
2014-07-03295.00298.00294.00298.004200012446000
2014-07-02298.00298.00295.00295.004100012161000
2014-07-01295.00298.00295.00295.008700025796000
2014-06-30294.00294.00291.00294.005100014928000
2014-06-27293.00293.00292.00293.00320009373000
2014-06-26291.00294.00291.00292.004400012852000
2014-06-25293.00293.00292.00292.009100026651000
2014-06-24292.00293.00290.00293.006500018968000
2014-06-23292.00293.00292.00292.004200012275000
2014-06-20291.00292.00290.00290.006000017438000
2014-06-19289.00291.00289.00290.005400015652000
2014-06-18289.00290.00288.00290.00290008394000
2014-06-17289.00289.00287.00289.00210006057000
2014-06-16289.00289.00286.00288.00240006896000
2014-06-13289.00289.00286.00289.007700022218000
2014-06-12286.00289.00286.00288.004100011802000
2014-06-11287.00289.00286.00287.00270007774000
2014-06-10289.00289.00286.00287.00270007760000
2014-06-09287.00290.00287.00289.00210006055000
2014-06-06288.00288.00286.00287.00290008315000
2014-06-05289.00289.00286.00286.003900011215000
2014-06-04287.00289.00286.00289.00280008062000
2014-06-03286.00289.00286.00287.007500021581000
2014-06-02285.00286.00284.00286.00260007416000
2014-05-30285.00285.00283.00285.004000011380000
2014-05-29284.00285.00284.00285.005400015356000
2014-05-28283.00286.00283.00286.005600015912000
2014-05-27284.00284.00283.00284.0070001985000
2014-05-26281.00284.00281.00284.004900013810000
2014-05-23282.00283.00282.00283.00330009311000
2014-05-22280.00281.00279.00281.00190005315000
2014-05-21280.00280.00278.00278.00230006423000
2014-05-20281.00282.00279.00281.00210005894000
2014-05-19278.00280.00278.00279.00150004185000
2014-05-16279.00281.00278.00278.00320008926000
2014-05-15282.00282.00280.00282.00260007316000
2014-05-14281.00281.00280.00281.00120003365000
2014-05-13284.00284.00280.00280.00260007340000
2014-05-12281.00282.00280.00280.00350009833000
2014-05-09280.00282.00276.00280.007700021501000
2014-05-08280.00282.00280.00281.00130003648000
2014-05-07284.00284.00281.00281.004000011285000
2014-05-02285.00285.00283.00284.0090002558000
2014-05-01284.00285.00283.00285.00210005967000
2014-04-30285.00285.00283.00284.00310008823000
2014-04-28287.00288.00284.00286.008700024865000
2014-04-25279.00281.00279.00281.006600018456000
2014-04-24282.00282.00280.00282.00330009268000
2014-04-23283.00283.00280.00282.003900010946000
2014-04-22282.00283.00281.00281.005400015211000
2014-04-21282.00283.00281.00282.00120003386000
2014-04-18282.00282.00281.00282.00160004502000
2014-04-17282.00284.00282.00282.00350009886000
2014-04-16279.00282.00279.00281.004200011747000
2014-04-15279.00281.00278.00279.00270007544000
2014-04-14278.00280.00278.00278.00130003623000
2014-04-11280.00280.00278.00278.00310008641000
2014-04-10281.00282.00280.00280.00250007019000
2014-04-09282.00282.00280.00280.005700016015000
2014-04-08283.00284.00282.00282.00240006793000
2014-04-07286.00286.00285.00285.00190005424000
2014-04-04286.00288.00286.00286.00200005746000
2014-04-03286.00288.00284.00285.004800013733000
2014-04-02286.00287.00284.00284.007700022006000
2014-04-01285.00286.00284.00286.004200011977000
2014-03-31285.00285.00283.00285.00350009953000
2014-03-28282.00285.00282.00285.00230006538000
2014-03-27280.00285.00277.00284.007000019709000
2014-03-26290.00290.00288.00289.006000017353000
2014-03-25284.00290.00284.00288.0010700030671000
2014-03-24285.00289.00283.00284.007400021139000
2014-03-20284.00285.00283.00283.007200020456000
2014-03-19285.00285.00284.00284.008300023617000
2014-03-18285.00287.00284.00285.005900016837000
2014-03-17289.00289.00283.00284.007600021723000
2014-03-14288.00289.00283.00283.0010300029575000
2014-03-13291.00292.00288.00291.005500015966000
2014-03-12294.00294.00291.00291.003600010524000
2014-03-11293.00295.00292.00295.00290008519000
2014-03-10292.00294.00292.00293.00310009076000
2014-03-07291.00294.00291.00292.003600010522000
2014-03-06289.00294.00289.00291.00340009902000
2014-03-05290.00290.00289.00289.00200005785000
2014-03-04287.00290.00286.00290.00270007793000
2014-03-03286.00288.00285.00287.00310008875000
2014-02-28293.00293.00285.00286.004400012606000
2014-02-27290.00290.00289.00289.0070002025000
2014-02-26290.00293.00287.00292.00240006996000
2014-02-25290.00293.00290.00292.006000017476000
2014-02-24291.00293.00289.00290.00340009878000
2014-02-21286.00293.00286.00291.006000017381000
2014-02-20287.00288.00286.00286.003700010617000
2014-02-19286.00287.00286.00287.00210006015000
2014-02-18283.00287.00283.00286.004900013979000
2014-02-17284.00285.00283.00284.006300017890000
2014-02-14282.00286.00281.00282.004700013295000
2014-02-13284.00284.00282.00284.005400015292000
2014-02-12285.00286.00284.00284.003800010838000
2014-02-10285.00287.00283.00283.005500015654000
2014-02-07282.00285.00282.00284.004700013349000
2014-02-06282.00288.00281.00281.007300020651000
2014-02-05281.00283.00281.00281.006700018886000
2014-02-04285.00285.00280.00280.0012200034391000
2014-02-03289.00289.00286.00286.00330009492000
2014-01-31289.00290.00288.00289.00230006647000
2014-01-30289.00289.00288.00289.004800013850000
2014-01-29291.00292.00290.00292.004800013959000
2014-01-28290.00291.00288.00288.005500015910000
2014-01-27292.00292.00288.00288.0011200032497000
2014-01-24296.00296.00293.00293.006800019987000
2014-01-23298.00299.00296.00296.005100015132000
2014-01-22300.00300.00297.00298.004800014306000
2014-01-21298.00299.00297.00298.006500019377000
2014-01-20296.00299.00291.00298.008900026265000
2014-01-17294.00297.00294.00296.004000011807000
2014-01-16291.00296.00291.00294.008800025878000
2014-01-15290.00292.00290.00291.00330009598000
2014-01-14291.00293.00289.00291.0011500033439000
2014-01-10293.00294.00291.00293.007200021067000
2014-01-09292.00293.00291.00293.004400012860000
2014-01-08290.00293.00290.00293.007700022491000
2014-01-07290.00292.00290.00290.00310009023000
2014-01-06292.00293.00289.00289.0013000037948000

   ※ 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