[1956 東証1部] NDS 1時間足 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 
2017-09-1915:003390.003390.003390.003390.0010003390000
2017-09-1914:003385.003385.003385.003385.004001354000
2017-09-1913:003380.003380.003370.003375.007002362500
2017-09-1912:003390.003390.003390.003390.004001356000
2017-09-1911:0000
2017-09-1910:003365.003370.003365.003370.004001347500
2017-09-1909:003390.003390.003370.003370.0016005417500
2017-09-1515:003360.003360.003360.003360.0022007392000
2017-09-1514:003400.003405.003365.003365.0016005432000
2017-09-1513:003400.003400.003385.003400.005001697000
2017-09-1512:003405.003405.003390.003390.0012004076500
2017-09-1511:003400.003405.003400.003405.004001360500
2017-09-1510:003380.003400.003380.003390.0018006098500
2017-09-1509:003390.003390.003345.003345.006002029500
2017-09-1415:003355.003355.003355.003355.003001006500
2017-09-1414:003350.003360.003345.003355.009003017000
2017-09-1413:003345.003345.003345.003345.004001338000
2017-09-1412:003330.003340.003330.003340.004001333000
2017-09-1411:003350.003350.003340.003340.005001672000
2017-09-1410:003355.003355.003350.003350.005001676500
2017-09-1409:003355.003355.003355.003355.007002348500
2017-09-1315:003380.003380.003380.003380.003001014000
2017-09-1314:003380.003385.003370.003380.005001689500
2017-09-1313:003390.003400.003385.003400.007002373500
2017-09-1312:003410.003410.003395.003405.0016005453500
2017-09-1311:003355.003355.003355.003355.00100335500
2017-09-1310:003350.003355.003350.003355.00200670500
2017-09-1309:003325.003355.003325.003345.009003009500
2017-09-1215:003315.003315.003315.003315.006001989000
2017-09-1214:003330.003330.003305.003315.007002321000
2017-09-1213:0000
2017-09-1212:0000
2017-09-1211:0000
2017-09-1210:003340.003340.003340.003340.00100334000
2017-09-1209:003350.003350.003340.003350.005001674000
2017-09-1115:003340.003340.003340.003340.004001336000
2017-09-1114:003360.003360.003330.003335.009003008000
2017-09-1113:003355.003355.003355.003355.00100335500
2017-09-1112:003320.003345.003320.003345.00200666500
2017-09-1111:0000
2017-09-1110:003305.003305.003305.003305.00100330500
2017-09-1109:003380.003380.003305.003305.009003003500
2017-09-0815:003330.003330.003330.003330.00200666000
2017-09-0814:003325.003325.003275.003325.0011003645000
2017-09-0813:003310.003320.003305.003320.004001324500
2017-09-0812:003290.003310.003290.003310.00300989000
2017-09-0811:003290.003290.003290.003290.00200658000
2017-09-0810:003295.003295.003290.003290.00200658500
2017-09-0809:003290.003290.003290.003290.00310010199000
2017-09-0715:003320.003320.003320.003320.00200664000
2017-09-0714:003320.003320.003315.003315.00300995000
2017-09-0713:0000
2017-09-0712:0000
2017-09-0711:003300.003330.003300.003330.00200663000
2017-09-0710:003315.003315.003255.003280.0016005263500
2017-09-0709:003315.003370.003315.003370.005001668500
2017-09-0615:003345.003345.003345.003345.004001338000
2017-09-0614:003295.003345.003295.003310.0013004302500
2017-09-0613:003255.003270.003255.003270.00200652500
2017-09-0612:003230.003240.003230.003240.0014004523000
2017-09-0611:003300.003300.003300.003300.00200660000
2017-09-0610:0000
2017-09-0609:003220.003320.003220.003265.0012003896000
2017-09-0515:003290.003290.003290.003290.004001316000
2017-09-0514:003305.003305.003280.003290.009002969000
2017-09-0513:003295.003300.003295.003300.00200659500
2017-09-0512:003270.003300.003270.003300.004001313000
2017-09-0511:003280.003280.003280.003280.00200656000
2017-09-0510:003360.003360.003280.003280.0016005320500
2017-09-0509:003355.003365.003355.003360.005001680000
2017-09-0415:003355.003355.003355.003355.005001677500
2017-09-0414:003365.003370.003355.003355.007002354500
2017-09-0413:003355.003355.003355.003355.00200671000
2017-09-0412:003350.003350.003350.003350.003001005000
2017-09-0411:003355.003360.003355.003360.00200671500
2017-09-0410:003380.003385.003370.003370.004001350500
2017-09-0409:003435.003435.003380.003410.0016005455500
2017-09-0115:003415.003415.003415.003415.00100341500
2017-09-0114:003400.003430.003400.003415.0011003749000
2017-09-0113:0000
2017-09-0112:003400.003400.003390.003390.003001019000
2017-09-0111:0000
2017-09-0110:0000
2017-09-0109:003390.003390.003390.003390.00100339000
2017-08-3115:003410.003410.003410.003410.00200682000
2017-08-3114:003410.003410.003400.003410.004001362500
2017-08-3113:003405.003405.003405.003405.00100340500
2017-08-3112:003410.003410.003395.003395.003001020000
2017-08-3111:0000
2017-08-3110:003420.003420.003420.003420.003001026000
2017-08-3109:003435.003435.003420.003420.006002057000
2017-08-3015:003410.003410.003410.003410.003001023000
2017-08-3014:003400.003400.003400.003400.003001020000
2017-08-3013:0000
2017-08-3012:003385.003385.003380.003380.004001353500
2017-08-3011:0000
2017-08-3010:003390.003390.003390.003390.00200678000
2017-08-3009:003380.003385.003380.003385.0014004737000
2017-08-2915:003380.003380.003380.003380.003001014000
2017-08-2914:003380.003380.003375.003380.005001689000
2017-08-2913:0000
2017-08-2912:003380.003380.003380.003380.00100338000
2017-08-2911:003360.003360.003345.003345.003001005000
2017-08-2910:003355.003355.003350.003350.003001005500
2017-08-2909:003360.003360.003340.003360.0022007378500
2017-08-2815:003370.003370.003370.003370.00100337000
2017-08-2814:003375.003390.003360.003375.0011003716000
2017-08-2813:003370.003370.003370.003370.003001011000
2017-08-2812:003365.003365.003365.003365.00200673000
2017-08-2811:003365.003365.003365.003365.004001346000
2017-08-2810:003380.003385.003350.003370.0016005382000
2017-08-2809:003395.003400.003370.003370.0018006109500
2017-08-2515:003395.003395.003395.003395.006002037000
2017-08-2514:003405.003405.003390.003390.006002036000
2017-08-2513:003405.003405.003405.003405.00100340500
2017-08-2512:003405.003405.003405.003405.003001021500
2017-08-2511:003405.003405.003405.003405.00100340500
2017-08-2510:0000
2017-08-2509:003405.003410.003385.003410.0024008168500
2017-08-2415:003405.003405.003405.003405.00200681000
2017-08-2414:003400.003405.003395.003405.007002379000
2017-08-2413:003410.003420.003410.003410.004001366000
2017-08-2412:003380.003400.003375.003400.005001691500
2017-08-2411:003385.003385.003380.003380.005001691000
2017-08-2410:003385.003385.003385.003385.00100338500
2017-08-2409:003400.003400.003400.003400.00100340000
2017-08-2315:003395.003395.003395.003395.006002037000
2017-08-2314:003405.003405.003385.003395.0013004413500
2017-08-2313:003410.003410.003405.003405.00200681500
2017-08-2312:003425.003425.003425.003425.00200685000
2017-08-2311:003425.003425.003425.003425.00100342500
2017-08-2310:003425.003425.003405.003405.009003073000
2017-08-2309:003425.003425.003415.003415.009003081000
2017-08-2215:003425.003425.003425.003425.00200685000
2017-08-2214:003425.003425.003400.003400.0013004439000
2017-08-2213:003430.003430.003430.003430.00200686000
2017-08-2212:003415.003415.003415.003415.006002049000
2017-08-2211:003430.003435.003430.003435.004001373500
2017-08-2210:003385.003420.003385.003415.00310010550000
2017-08-2209:003370.003385.003370.003385.007002362000
2017-08-2115:003360.003360.003360.003360.004001344000
2017-08-2114:003355.003370.003350.003370.0027009059500
2017-08-2113:003345.003370.003345.003355.0019006383500
2017-08-2112:0000
2017-08-2111:003330.003365.003330.003350.0012004021000
2017-08-2110:003325.003325.003325.003325.00100332500
2017-08-2109:003320.003325.003320.003320.00330010956500
2017-08-1815:003325.003325.003325.003325.00200665000
2017-08-1814:003330.003335.003325.003325.0010003329000
2017-08-1813:003340.003350.003325.003330.0014004665000
2017-08-1812:003335.003335.003335.003335.003001000500
2017-08-1811:003330.003330.003330.003330.00300999000
2017-08-1810:003325.003325.003325.003325.0017005652500
2017-08-1809:003325.003325.003320.003320.007002327000
2017-08-1715:003325.003325.003325.003325.00300997500
2017-08-1714:003350.003350.003320.003320.0010003338000
2017-08-1713:003335.003360.003335.003350.0012004023000
2017-08-1712:003290.003340.003290.003340.0026008636000
2017-08-1711:003295.003320.003295.003320.00340011253500
2017-08-1710:003260.003270.003260.003270.004001306500
2017-08-1709:003255.003300.003245.003300.00380012476500
2017-08-1615:003235.003235.003235.003235.00300970500
2017-08-1614:003255.003260.003235.003235.0014004546000
2017-08-1613:003250.003250.003250.003250.00100325000
2017-08-1612:003245.003245.003245.003245.00100324500
2017-08-1611:003235.003235.003225.003225.005001615500
2017-08-1610:003230.003270.003230.003270.006001951000
2017-08-1609:003225.003230.003220.003230.009002902000
2017-08-1515:0000
2017-08-1514:003235.003255.003235.003240.005001621500
2017-08-1513:003240.003255.003235.003255.005001620500
2017-08-1512:003240.003245.003240.003245.00300972500
2017-08-1511:003250.003250.003250.003250.005001625000
2017-08-1510:003260.003260.003260.003260.00100326000
2017-08-1509:003225.003240.003225.003240.00200646500

   ※ 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