[1431 福証Q-Board] エスケーホーム 日足 時系列データ

[1431 福証Q-Board] エスケーホーム (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-221226.001226.001211.001226.0010001214000
2017-09-211210.001229.001210.001226.00400489100
2017-09-201230.001230.001209.001209.009001101600
2017-09-191196.001228.001191.001228.0022002648700
2017-09-151170.001188.001160.001160.00500586800
2017-09-141196.001196.001153.001153.00600701400
2017-09-131149.001196.001149.001196.0016001870700
2017-09-121121.001126.001121.001125.00600674000
2017-09-111126.001126.001116.001116.009001012400
2017-09-081112.001131.001112.001112.0022002448400
2017-09-071111.001111.001111.001111.00700777700
2017-09-061092.001141.001092.001141.0014001581600
2017-09-051149.001149.001100.001100.0012001334700
2017-09-041113.001130.001106.001130.0017001895200
2017-09-011112.001120.001112.001120.0038004235500
2017-08-311154.001155.001107.001112.0019002173400
2017-08-301199.001199.001150.001150.0023002711700
2017-08-291181.001185.001181.001185.009001063500
2017-08-281184.001200.001182.001182.0015001776700
2017-08-251179.001235.001179.001181.0050005998600
2017-08-241147.001165.001117.001165.0038004340900
2017-08-231067.001120.001067.001094.0043004747300
2017-08-221063.001090.001063.001066.00700748900
2017-08-211110.001110.001063.001064.0042004576000
2017-08-181110.001110.001100.001110.00600663100
2017-08-171100.001119.001081.001117.0044004827000
2017-08-161068.001090.001067.001090.0083008951400
2017-08-151097.001097.001050.001066.0027002872200
2017-08-141040.001090.001040.001090.001130011882500
2017-08-101013.001040.001013.001040.0051005240200
2017-08-091001.001010.001000.001000.00500501300
2017-08-081010.001010.001001.001001.00900905300
2017-08-071019.001020.001006.001006.0019001920800
2017-08-041040.001040.001007.001007.0024002485400
2017-08-03999.00999.00999.00999.0010099900
2017-08-02991.00995.00990.00995.00500495700
2017-08-01990.00990.00990.00990.00400396000
2017-07-311003.001003.00997.00997.0017001698700
2017-07-281008.001008.001002.001002.0018001809100
2017-07-271000.001010.001000.001009.0023002301900
2017-07-261020.001020.001007.001010.0023002322900
2017-07-251006.001020.001006.001020.00800811900
2017-07-241016.001019.001005.001008.0019001915200
2017-07-211019.001020.001001.001004.0040004042500
2017-07-201010.001019.001010.001015.00700708400
2017-07-191016.001019.001013.001018.0015001524500
2017-07-181015.001017.001009.001009.0011001114900
2017-07-141006.001015.001006.001015.00900908400
2017-07-131006.001006.001006.001006.00300301800
2017-07-12990.001006.00990.001006.0065006508500
2017-07-111002.001002.00995.00995.00500499100
2017-07-101000.001003.001000.001002.0036003600600
2017-07-071003.001005.00985.00993.0027002690000
2017-07-06999.001003.00999.001003.0033003305700
2017-07-051001.001001.00985.00985.0012001194700
2017-07-041000.001001.00993.001000.0044004399400
2017-07-03983.001022.00983.001000.0060006037200
2017-06-30985.00987.00981.00981.0011001081500
2017-06-29994.001000.00985.00985.0029002877400
2017-06-28987.001016.00980.00994.0085008442700
2017-06-271033.001045.001010.001040.001430014724700
2017-06-261031.001044.001010.001036.0097009913300
2017-06-231027.001027.001002.001002.0069006974300
2017-06-221010.001023.00999.001000.001530015386500
2017-06-211016.001016.00999.001009.001510015202600
2017-06-20999.00999.00990.00999.0032003194200
2017-06-19989.00999.00988.00999.0035003462200
2017-06-16988.00999.00985.00985.0047004666300
2017-06-15991.00991.00985.00985.0012001187100
2017-06-14993.00994.00982.00982.0020001984000
2017-06-13989.00995.00989.00994.0032003175000
2017-06-12989.00989.00981.00981.00400394800
2017-06-09990.00990.00973.00973.00900880800
2017-06-08990.00994.00975.00994.0018001773900
2017-06-07999.00999.00980.00987.0033003269200
2017-06-061027.001027.001003.001003.0010001015900
2017-06-051028.001028.001010.001010.0011001121800
2017-06-021008.001011.001002.001002.0041004129200
2017-06-011017.001017.001010.001010.0011001112400
2017-05-311020.001020.001010.001010.00500508000
2017-05-301020.001020.001000.001016.0014001406800
2017-05-291070.001070.001001.001038.0015001538700
2017-05-261100.001100.001038.001040.0010001062800
2017-05-251148.001148.001100.001100.0022002425900
2017-05-241148.001148.001148.001148.00100114800
2017-05-231116.001148.001100.001148.0010001112200
2017-05-221112.001112.001112.001112.00100111200
2017-05-191150.001150.001113.001115.0024002696700
2017-05-181137.001150.001111.001150.00500569300
2017-05-171135.001150.001135.001150.0011001263500
2017-05-161100.001165.001100.001165.0019002191000
2017-05-151110.001160.001060.001100.0028003137200
2017-05-121040.001110.001040.001100.0050005320400
2017-05-11975.00999.00975.00999.001000988600
2017-05-10960.00980.00960.00980.0011001064400
2017-05-09944.00950.00935.00950.00900850100
2017-05-08931.00935.00931.00935.00500465900
2017-05-02930.00930.00930.00930.00900837000
2017-05-01915.00915.00915.00915.00300274500
2017-04-28915.00925.00915.00925.00800737400
2017-04-27902.00902.00902.00902.0010090200
2017-04-26897.00910.00897.00910.00900811300
2017-04-25899.00910.00897.00910.0014001258600
2017-04-24910.00914.00895.00910.0028002520900
2017-04-21910.00910.00910.00910.0010091000
2017-04-20918.00918.00918.00918.0010091800
2017-04-1900
2017-04-18875.00910.00875.00910.00400358400
2017-04-1700
2017-04-1400
2017-04-13912.00912.00912.00912.0010091200
2017-04-12913.00913.00898.00898.00300271500
2017-04-11898.00898.00898.00898.0010089800
2017-04-10902.00902.00902.00902.0010090200
2017-04-0700
2017-04-06910.00910.00902.00902.00300272200
2017-04-05924.00924.00923.00923.00700646700
2017-04-04910.00925.00890.00890.00800720800
2017-04-03909.00909.00909.00909.00300272700
2017-03-31910.00910.00910.00910.0010091000
2017-03-30900.00900.00899.00899.00300269900
2017-03-29900.00900.00900.00900.00800720000
2017-03-28900.00900.00900.00900.00300270000
2017-03-2700
2017-03-2400
2017-03-23905.00905.00905.00905.00200181000
2017-03-22901.00901.00901.00901.00300270300
2017-03-21904.00910.00904.00910.00400362700
2017-03-17910.00910.00910.00910.0010091000
2017-03-16910.00910.00910.00910.0010091000
2017-03-1500
2017-03-1400
2017-03-13936.00936.00906.00906.00300274800
2017-03-10933.00933.00933.00933.0010093300
2017-03-09930.00930.00930.00930.0010093000
2017-03-08933.00933.00933.00933.00200186600
2017-03-07933.00933.00933.00933.00200186600
2017-03-0600
2017-03-03935.00948.00903.00903.001000934100
2017-03-02880.00880.00880.00880.0010088000
2017-03-01886.00886.00860.00880.0012001042100
2017-02-28920.00920.00910.00910.00300275000
2017-02-2700
2017-02-24899.00920.00895.00920.00500453400
2017-02-2300
2017-02-22899.00899.00899.00899.0010089900
2017-02-2100
2017-02-2000
2017-02-17880.00880.00870.00870.00600527000
2017-02-16900.00900.00900.00900.0010090000
2017-02-1500
2017-02-1400
2017-02-13870.00870.00870.00870.00500435000
2017-02-10900.00900.00900.00900.0010090000
2017-02-09892.00900.00892.00900.00200179200
2017-02-08910.00922.00910.00922.00500458400
2017-02-07861.00900.00861.00900.00400354100
2017-02-06870.00900.00870.00900.00300267000
2017-02-03900.00918.00850.00855.0013001163800
2017-02-02860.00865.00860.00865.00400345000
2017-02-01850.00850.00850.00850.0010085000
2017-01-31820.00840.00820.00840.00200166000
2017-01-3000
2017-01-2700
2017-01-26820.00820.00820.00820.00200164000
2017-01-25835.00835.00835.00835.00200167000
2017-01-24835.00835.00835.00835.00200167000
2017-01-23838.00838.00838.00838.0010083800
2017-01-20810.00812.00810.00812.00200162200
2017-01-1900
2017-01-18848.00848.00848.00848.0010084800
2017-01-17820.00835.00820.00835.00500413000
2017-01-1600
2017-01-13824.00839.00824.00839.00300248700
2017-01-1200
2017-01-11869.00869.00869.00869.00300260700
2017-01-10877.00877.00834.00834.00900780300
2017-01-06860.00875.00860.00875.00200173500
2017-01-05920.00920.00801.00830.0039003445300
2017-01-04830.00830.00830.00830.00300249000
2016-12-30800.00800.00800.00800.0010080000
2016-12-2900
2016-12-28771.00771.00771.00771.0010077100
2016-12-2700
2016-12-26772.00780.00770.00770.0014001079600
2016-12-2200
2016-12-21790.00790.00766.00771.0013001014600
2016-12-20827.00827.00801.00801.00300244000
2016-12-1900
2016-12-1600
2016-12-1500
2016-12-14895.00895.00895.00895.0010089500
2016-12-13885.00885.00885.00885.00500442500
2016-12-12850.00879.00850.00879.0012001034500
2016-12-0900
2016-12-0800
2016-12-07810.00850.00810.00850.00300247000
2016-12-06810.00810.00810.00810.0010081000
2016-12-05810.00810.00810.00810.001200972000
2016-12-02774.00774.00771.00771.00200154500
2016-12-01771.00796.00771.00796.00700544700
2016-11-30774.00774.00774.00774.0010077400
2016-11-29798.00798.00774.00774.00300234700
2016-11-28775.00775.00775.00775.00200155000
2016-11-25796.00796.00796.00796.0010079600
2016-11-24770.00790.00770.00790.00800625500
2016-11-2200
2016-11-21770.00770.00770.00770.00200154000
2016-11-1800
2016-11-17760.00760.00760.00760.0010076000
2016-11-1600
2016-11-1500
2016-11-14761.00761.00760.00760.00300228100
2016-11-1100
2016-11-10819.00819.00762.00762.00300235700
2016-11-09781.00781.00766.00766.00200154700
2016-11-0800
2016-11-07833.00833.00833.00833.00200166600
2016-11-04838.00838.00836.00836.001100921600
2016-11-02778.00784.00778.00784.00200156200
2016-11-0100
2016-10-31785.00785.00785.00785.0010078500
2016-10-28770.00770.00770.00770.0010077000
2016-10-2700
2016-10-2600
2016-10-25751.00752.00751.00752.00300225500
2016-10-2400
2016-10-21748.00748.00748.00748.0010074800
2016-10-2000
2016-10-19752.00752.00744.00744.00200149600
2016-10-18764.00764.00760.00760.00200152400
2016-10-1700
2016-10-1400
2016-10-13779.00779.00779.00779.00200155800
2016-10-1200
2016-10-11824.00824.00824.00824.00400329600
2016-10-07820.00820.00820.00820.0010082000
2016-10-06800.00800.00800.00800.0010080000
2016-10-05824.00824.00824.00824.00700576800
2016-10-04788.00800.00788.00795.00500397100
2016-10-03769.00785.00767.00785.001000778400
2016-09-30769.00769.00769.00769.0010076900
2016-09-29759.00769.00759.00769.00400304700
2016-09-28757.00757.00757.00757.00600454200
2016-09-27757.00757.00757.00757.00200151400
2016-09-26756.00756.00756.00756.00300226800
2016-09-2300
2016-09-21750.00750.00750.00750.0010075000
2016-09-20760.00760.00760.00760.00500380000
2016-09-1600

   ※ 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