[1956 東証1部] NDS 日足 時系列データ (2015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 
2015-12-30349.00349.00343.00347.003100010727000
2015-12-29340.00346.00339.00346.006700023092000
2015-12-28340.00340.00326.00336.003600012046000
2015-12-25343.00343.00337.00342.0010100034534000
2015-12-24345.00345.00342.00343.004700016144000
2015-12-22345.00346.00342.00345.00290009985000
2015-12-21345.00346.00341.00345.004400015149000
2015-12-18351.00353.00349.00349.004300015064000
2015-12-17349.00353.00349.00351.009700034027000
2015-12-16344.00349.00344.00349.007400025664000
2015-12-15343.00347.00340.00343.005500018889000
2015-12-14340.00344.00336.00339.008300028163000
2015-12-11344.00350.00340.00347.0018700064587000
2015-12-10341.00341.00334.00336.0010100034148000
2015-12-09342.00345.00337.00342.007900027015000
2015-12-08347.00349.00342.00345.007200024930000
2015-12-07348.00352.00340.00351.0012400043001000
2015-12-04354.00359.00345.00348.0014900052287000
2015-12-03365.00365.00359.00362.0012500045312000
2015-12-02372.00372.00363.00365.00298000109757000
2015-12-01350.00374.00347.00371.0024900090142000
2015-11-30345.00352.00337.00350.0016600057887000
2015-11-27347.00351.00346.00349.0019400067699000
2015-11-26338.00350.00338.00347.0027600094847000
2015-11-25333.00341.00333.00338.0019500065802000
2015-11-24323.00333.00323.00333.0018200059939000
2015-11-20324.00324.00321.00323.0012200039351000
2015-11-19323.00324.00322.00324.0011000035557000
2015-11-18320.00324.00319.00321.0013600043739000
2015-11-17318.00325.00316.00317.0021300068286000
2015-11-16315.00317.00315.00316.0011700037015000
2015-11-13315.00317.00314.00317.0012500039384000
2015-11-12311.00315.00311.00315.0014500045561000
2015-11-11315.00317.00311.00311.0010600033275000
2015-11-10318.00318.00313.00315.0011900037482000
2015-11-09316.00318.00316.00318.0010600033592000
2015-11-06315.00316.00313.00315.008300026146000
2015-11-05314.00318.00314.00315.007000022120000
2015-11-04309.00316.00309.00314.0014600045612000
2015-11-02305.00320.00305.00307.0028500087797000
2015-10-30299.00300.00298.00298.005300015854000
2015-10-29300.00300.00296.00299.004600013715000
2015-10-28298.00299.00298.00299.0070002090000
2015-10-27299.00299.00298.00298.00290008664000
2015-10-26298.00299.00297.00299.003400010139000
2015-10-23302.00302.00297.00297.009400028029000
2015-10-22302.00302.00300.00301.00120003612000
2015-10-21299.00302.00299.00302.00280008404000
2015-10-20299.00299.00297.00297.00100002978000
2015-10-19297.00300.00297.00299.00160004769000
2015-10-16302.00302.00298.00300.003700011093000
2015-10-15298.00300.00297.00300.00200005970000
2015-10-14298.00299.00297.00297.003400010123000
2015-10-13301.00302.00299.00302.00300009018000
2015-10-09298.00301.00297.00301.003400010171000
2015-10-08297.00300.00296.00300.00190005665000
2015-10-07297.00300.00297.00300.00290008666000
2015-10-06296.00297.00294.00297.00250007390000
2015-10-05297.00298.00292.00296.00290008575000
2015-10-02295.00297.00295.00296.00180005326000
2015-10-01295.00297.00294.00295.00250007389000
2015-09-30292.00294.00290.00292.005500016053000
2015-09-29300.00300.00291.00295.007600022450000
2015-09-28304.00307.00302.00303.00200006076000
2015-09-25303.00306.00301.00306.008800026668000
2015-09-24303.00306.00302.00302.004100012473000
2015-09-18310.00310.00305.00309.00110003395000
2015-09-17307.00310.00306.00310.00290008940000
2015-09-16304.00306.00303.00305.00170005177000
2015-09-15306.00306.00304.00305.004600014044000
2015-09-14305.00305.00302.00302.00230006980000
2015-09-11302.00304.00301.00301.007100021443000
2015-09-10301.00301.00299.00300.00270008094000
2015-09-09298.00302.00298.00302.004900014706000
2015-09-08298.00302.00294.00294.005300015752000
2015-09-07293.00296.00293.00295.00240007074000
2015-09-04300.00300.00292.00295.004700013853000
2015-09-03300.00301.00297.00297.00280008379000
2015-09-02296.00300.00296.00297.004600013691000
2015-09-01301.00301.00296.00296.004500013430000
2015-08-31303.00305.00300.00300.005500016610000
2015-08-28302.00304.00302.00303.003400010303000
2015-08-27297.00302.00297.00297.003500010471000
2015-08-26294.00299.00292.00295.0011200032961000
2015-08-25291.00300.00291.00292.008800025783000
2015-08-24300.00306.00295.00295.009000026927000
2015-08-21308.00309.00301.00302.0016100049104000
2015-08-20315.00319.00315.00316.005300016813000
2015-08-19320.00323.00318.00318.00280008955000
2015-08-18327.00327.00321.00323.00210006785000
2015-08-17325.00327.00321.00325.00240007795000
2015-08-14327.00327.00320.00325.007600024532000
2015-08-13329.00329.00327.00329.00210006884000
2015-08-12333.00333.00328.00329.00260008579000
2015-08-11330.00335.00330.00333.004900016354000
2015-08-10328.00331.00326.00331.004500014766000
2015-08-07329.00330.00327.00328.00290009529000
2015-08-06329.00330.00325.00326.007000022861000
2015-08-05334.00336.00333.00333.003700012388000
2015-08-04334.00335.00333.00333.00180006004000
2015-08-03331.00333.00327.00333.00150004943000
2015-07-31333.00334.00330.00334.005500018285000
2015-07-30325.00327.00325.00325.00300009769000
2015-07-29325.00328.00325.00326.00280009122000
2015-07-28321.00323.00314.00322.0010500033677000
2015-07-27334.00334.00324.00329.009700032136000
2015-07-24331.00334.00328.00334.003600011945000
2015-07-23334.00334.00332.00332.00230007646000
2015-07-22332.00334.00330.00333.00190006310000
2015-07-21334.00335.00333.00335.00120004009000
2015-07-17335.00336.00333.00333.00280009367000
2015-07-16338.00338.00335.00336.005200017491000
2015-07-15333.00338.00333.00338.005500018481000
2015-07-14333.00338.00333.00337.006600022128000
2015-07-13328.00333.00327.00333.007100023374000
2015-07-10319.00328.00319.00327.009300030277000
2015-07-09318.00319.00311.00317.007000022066000
2015-07-08328.00329.00319.00319.008500027524000
2015-07-07322.00328.00321.00328.004300013968000
2015-07-06329.00329.00321.00322.007400024107000
2015-07-03327.00327.00323.00324.003200010411000
2015-07-02330.00331.00326.00327.005600018374000
2015-07-01329.00332.00323.00325.0015700051553000
2015-06-30325.00327.00323.00326.006100019825000
2015-06-29324.00327.00322.00327.0014700047835000
2015-06-26319.00327.00319.00323.0016500053338000
2015-06-25319.00321.00318.00318.0010900034777000
2015-06-24318.00320.00316.00319.007500023863000
2015-06-23314.00317.00313.00317.0011500036227000
2015-06-22322.00322.00316.00317.0011200035769000
2015-06-19307.00323.00307.00323.0021900069227000
2015-06-18308.00309.00306.00306.00280008603000
2015-06-17305.00308.00305.00307.00280008580000
2015-06-16306.00306.00304.00304.00200006108000
2015-06-15307.00307.00304.00306.004200012836000
2015-06-12305.00307.00305.00306.0010500032052000
2015-06-11307.00309.00305.00307.005900018102000
2015-06-10306.00310.00306.00306.005700017523000
2015-06-09310.00311.00308.00308.003400010523000
2015-06-08309.00312.00309.00311.004900015227000
2015-06-05308.00309.00307.00309.004800014806000
2015-06-04310.00310.00308.00308.00230007105000
2015-06-03311.00311.00309.00310.003500010867000
2015-06-02311.00312.00311.00311.00260008102000
2015-06-01308.00313.00308.00311.006200019283000
2015-05-29310.00313.00308.00313.008700027028000
2015-05-28310.00311.00308.00311.007400022923000
2015-05-27304.00311.00304.00310.0017700054587000
2015-05-26303.00306.00303.00303.005400016443000
2015-05-25303.00304.00302.00302.007600023011000
2015-05-22302.00303.00301.00303.005000015102000
2015-05-21303.00303.00301.00301.00310009374000
2015-05-20305.00305.00300.00303.005600016940000
2015-05-19302.00304.00301.00303.006900020885000
2015-05-18300.00301.00299.00301.005400016188000
2015-05-15300.00300.00298.00300.00320009568000
2015-05-14300.00300.00298.00298.003600010745000
2015-05-13302.00302.00298.00300.007500022428000
2015-05-12300.00302.00300.00301.003900011714000
2015-05-11301.00302.00300.00301.005500016553000
2015-05-08299.00302.00298.00299.006500019502000
2015-05-07299.00300.00299.00300.005400016175000
2015-05-01300.00301.00299.00299.00320009595000
2015-04-30301.00302.00299.00301.0016200048636000
2015-04-28302.00304.00300.00302.009100027471000
2015-04-27302.00304.00301.00302.0014100042596000
2015-04-24302.00328.00301.00302.00389000118738000
2015-04-23301.00303.00301.00303.003800011463000
2015-04-22301.00302.00301.00302.00140004220000
2015-04-21300.00302.00300.00302.00240007228000
2015-04-20300.00301.00300.00301.003600010803000
2015-04-17302.00302.00301.00301.003500010550000
2015-04-16302.00303.00301.00302.003900011775000
2015-04-15301.00303.00301.00303.00260007843000
2015-04-14303.00303.00302.00302.00240007255000
2015-04-13303.00303.00302.00303.00170005147000
2015-04-10304.00304.00302.00302.003600010910000
2015-04-09302.00304.00302.00303.003400010294000
2015-04-08302.00305.00301.00305.005900017895000
2015-04-07303.00304.00302.00303.003800011506000
2015-04-06304.00304.00303.00303.0070002126000
2015-04-03302.00304.00302.00304.003400010312000
2015-04-02303.00305.00302.00304.007800023689000
2015-04-01302.00305.00301.00303.008300025181000
2015-03-31305.00306.00304.00306.00260007929000
2015-03-30307.00307.00303.00305.00240007319000
2015-03-27306.00311.00303.00304.005200015952000
2015-03-26312.00313.00309.00313.006300019632000
2015-03-25314.00314.00312.00313.005900018489000
2015-03-24313.00314.00312.00314.003300010337000
2015-03-23312.00313.00311.00313.00270008429000
2015-03-20310.00311.00309.00311.00260008056000
2015-03-19310.00311.00308.00310.003500010843000
2015-03-18312.00312.00309.00311.00140004343000
2015-03-17308.00312.00307.00310.004300013311000
2015-03-16307.00310.00307.00308.00290008938000
2015-03-13310.00310.00307.00308.009300028784000
2015-03-12306.00307.00306.00307.004800014715000
2015-03-11304.00306.00303.00306.00290008838000
2015-03-10304.00305.00303.00305.00250007607000
2015-03-09301.00304.00301.00304.004100012389000
2015-03-06301.00302.00300.00301.008800026510000
2015-03-05303.00303.00301.00301.007000021098000
2015-03-04302.00303.00300.00301.006100018374000
2015-03-03304.00304.00302.00302.003500010596000
2015-03-02302.00304.00301.00304.00270008173000
2015-02-27305.00306.00302.00302.004900014854000
2015-02-26300.00304.00300.00302.007800023540000
2015-02-25304.00305.00303.00305.003700011258000
2015-02-24304.00305.00301.00304.003800011539000
2015-02-23307.00307.00304.00305.003600010992000
2015-02-20305.00307.00305.00307.004000012241000
2015-02-19304.00306.00302.00306.004000012192000
2015-02-18304.00304.00303.00304.003300010027000
2015-02-17303.00304.00302.00303.005200015746000
2015-02-16302.00304.00300.00303.003700011176000
2015-02-13302.00302.00298.00299.005600016830000
2015-02-12300.00301.00299.00301.00330009912000
2015-02-10298.00299.00296.00298.00280008321000
2015-02-09298.00299.00296.00298.00310009214000
2015-02-06300.00300.00290.00296.009000026652000
2015-02-05301.00301.00299.00300.00150004497000
2015-02-04298.00301.00298.00300.00330009880000
2015-02-03301.00301.00298.00298.00230006879000
2015-02-02300.00300.00299.00299.00300008991000
2015-01-30298.00301.00298.00300.004000011992000
2015-01-29299.00300.00296.00297.00330009837000
2015-01-28300.00301.00299.00301.00310009304000
2015-01-27301.00301.00298.00300.003500010482000
2015-01-26299.00300.00298.00300.003800011364000
2015-01-23300.00300.00299.00299.003800011390000
2015-01-22302.00302.00300.00302.00200006029000
2015-01-21303.00303.00301.00301.00260007854000
2015-01-20302.00303.00301.00303.00230006956000
2015-01-19300.00301.00299.00299.00180005401000
2015-01-16299.00300.00297.00299.005000014925000
2015-01-15300.00303.00300.00303.00310009353000
2015-01-14304.00304.00302.00302.00130003945000
2015-01-13303.00304.00301.00303.005100015435000
2015-01-09302.00303.00301.00303.00220006647000
2015-01-08302.00303.00302.00302.00130003929000
2015-01-07305.00305.00301.00301.00210006343000
2015-01-06305.00306.00303.00303.003800011559000
2015-01-05308.00308.00306.00308.00130003997000

   ※ 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