[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 
2017-03-23905.00905.00905.00905.00200181000
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
2016-09-1500
2016-09-14761.00761.00761.00761.0010076100
2016-09-1300
2016-09-12761.00765.00750.00765.00300227600
2016-09-09764.00764.00761.00761.00200152500
2016-09-0800
2016-09-0700
2016-09-0600
2016-09-05790.00795.00790.00794.0014001107900
2016-09-02750.00760.00750.00760.00500376000
2016-09-01760.00760.00760.00760.00200152000
2016-08-31760.00760.00760.00760.0010076000
2016-08-3000
2016-08-29760.00760.00760.00760.0010076000
2016-08-26790.00790.00790.00790.0010079000
2016-08-2500
2016-08-2400
2016-08-23805.00805.00805.00805.00300241500
2016-08-22775.00775.00775.00775.0010077500
2016-08-19800.00800.00785.00785.00300238500
2016-08-1800
2016-08-17805.00805.00805.00805.0010080500
2016-08-1600
2016-08-15849.00849.00820.00820.00600506500
2016-08-12811.00850.00811.00850.00600506100
2016-08-10812.00812.00811.00811.00400324700
2016-08-09810.00810.00810.00810.0010081000
2016-08-08870.00870.00810.00810.00400342000
2016-08-05895.00895.00794.00794.0034003028600
2016-08-04765.00765.00760.00760.00200152500
2016-08-0300
2016-08-02780.00780.00780.00780.0010078000
2016-08-0100
2016-07-2900
2016-07-28790.00790.00790.00790.0010079000
2016-07-27787.00805.00780.00805.00300237200
2016-07-26802.00802.00802.00802.0010080200
2016-07-2500
2016-07-2200
2016-07-21750.00798.00750.00798.00600454800
2016-07-20771.00771.00765.00765.00300230700
2016-07-19771.00771.00770.00770.00300231200
2016-07-1500
2016-07-14800.00800.00800.00800.0010080000
2016-07-13769.00769.00769.00769.00300230700
2016-07-12766.00766.00766.00766.00200153200
2016-07-11827.00827.00779.00779.00300238900
2016-07-08779.00799.00779.00799.00200157800
2016-07-0700
2016-07-06779.00781.00779.00781.00200156000
2016-07-05845.00845.00845.00845.00700591500
2016-07-04797.00800.00777.00777.00400315900
2016-07-01782.00782.00782.00782.0010078200
2016-06-30782.00782.00782.00782.00200156400
2016-06-29782.00782.00782.00782.00700547400
2016-06-28801.00801.00776.00776.001100876200
2016-06-27855.00855.00780.00841.00900756000
2016-06-24850.00850.00780.00780.00500401200
2016-06-23825.00825.00820.00824.00300246900
2016-06-22825.00825.00825.00825.0010082500
2016-06-2100
2016-06-20850.00850.00825.00825.00300251500
2016-06-17850.00850.00850.00850.00200170000
2016-06-16830.00830.00830.00830.00500415000
2016-06-15850.00850.00839.00839.00900762800
2016-06-14890.00890.00865.00865.00600526200
2016-06-13907.00907.00892.00892.00500451800
2016-06-10899.00900.00899.00900.00300269900
2016-06-09898.00899.00898.00899.00200179700
2016-06-08881.00881.00881.00881.0010088100
2016-06-07914.00914.00873.00890.0015001325300
2016-06-06915.00915.00915.00915.00300274500
2016-06-03910.00910.00885.00885.00800723500
2016-06-02870.00885.00870.00885.00500436500
2016-06-01870.00870.00853.00870.0015001302300
2016-05-31871.00898.00870.00898.00400353700
2016-05-30871.00871.00871.00871.00200174200
2016-05-27916.00916.00870.00870.001000896600
2016-05-26918.00918.00917.00917.00200183500
2016-05-25880.00880.00873.00873.00700613200
2016-05-2400
2016-05-23896.00910.00896.00910.00700630600
2016-05-20895.00896.00895.00896.001100984600
2016-05-19880.00908.00880.00895.00500449900
2016-05-1800
2016-05-17910.00910.00910.00910.00200182000
2016-05-16910.00911.00910.00911.00800728700
2016-05-13914.00914.00886.00886.00600545300
2016-05-12886.00886.00886.00886.0010088600
2016-05-11850.00886.00850.00886.00500435800
2016-05-10856.00867.00845.00850.0021001792300
2016-05-09865.00865.00859.00861.00600516900
2016-05-06868.00868.00867.00867.00200173500
2016-05-02900.00920.00855.00872.0021001847700
2016-04-28871.00871.00855.00855.00900781600
2016-04-27877.00880.00877.00880.00900789900
2016-04-26881.00900.00876.00876.0019001674300
2016-04-25912.00928.00910.00910.0031002838200
2016-04-22938.00949.00872.00928.0042003797400
2016-04-21950.00990.00931.00950.0019001814800
2016-04-20997.00997.00935.00955.0035003391300
2016-04-191065.001099.00902.00989.001540015547200
2016-04-181005.001005.00999.001005.001890018990800
2016-04-15950.00950.00855.00855.001860017502000
2016-04-14800.00800.00800.00800.00300240000
2016-04-1300
2016-04-1200
2016-04-11810.00810.00800.00800.00300241100
2016-04-0800
2016-04-07800.00800.00800.00800.0010080000
2016-04-06800.00800.00800.00800.0010080000
2016-04-05810.00810.00800.00800.00900727000
2016-04-0400
2016-04-01780.00780.00750.00750.00400303000
2016-03-3100
2016-03-30775.00780.00775.00780.00200155500
2016-03-29760.00760.00760.00760.00200152000
2016-03-2800
2016-03-25755.00755.00755.00755.0010075500
2016-03-24755.00755.00755.00755.0010075500
2016-03-2300
2016-03-22751.00753.00751.00753.00200150400
2016-03-1800
2016-03-1700
2016-03-1600

   ※ 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