[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 
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
2016-03-1500
2016-03-14771.00771.00771.00771.00400308400
2016-03-1100
2016-03-10809.00810.00809.00810.00500404700
2016-03-0900
2016-03-0800
2016-03-0700
2016-03-04820.00820.00820.00820.00600492000
2016-03-03751.00780.00751.00780.00200153100
2016-03-02779.00780.00751.00751.00400306100
2016-03-01735.00742.00735.00742.00200147700
2016-02-29802.00802.00802.00802.0010080200
2016-02-2600
2016-02-25801.00801.00801.00801.0010080100
2016-02-2400
2016-02-2300
2016-02-22800.00800.00800.00800.0017001360000
2016-02-19800.00800.00800.00800.0020001600000
2016-02-18810.00810.00800.00800.00300242000
2016-02-1700
2016-02-16800.00800.00800.00800.00400320000
2016-02-15800.00800.00800.00800.0016001280000
2016-02-12802.00802.00800.00800.0014001121000
2016-02-10800.00800.00800.00800.00700560000
2016-02-09800.00800.00800.00800.0018001440000
2016-02-08764.00800.00764.00800.00400312800
2016-02-05893.00899.00794.00809.0020001752100
2016-02-04792.00792.00792.00792.0010079200
2016-02-0300
2016-02-0200
2016-02-01775.00775.00775.00775.0010077500
2016-01-29790.00790.00790.00790.00200158000
2016-01-28790.00790.00790.00790.0010079000
2016-01-27795.00810.00791.00791.00300239600
2016-01-26790.00790.00790.00790.0010079000
2016-01-2500
2016-01-22736.00777.00736.00777.00200151300
2016-01-21790.00790.00751.00751.00500391100
2016-01-20819.00819.00790.00790.00800640700
2016-01-19819.00819.00819.00819.00200163800
2016-01-18790.00791.00790.00791.00200158100
2016-01-1500
2016-01-14790.00790.00790.00790.001000790000
2016-01-1300
2016-01-12790.00790.00790.00790.001100869000
2016-01-08790.00790.00790.00790.0013001027000
2016-01-07790.00790.00790.00790.00700553000
2016-01-06793.00794.00789.00790.0043003398800
2016-01-05820.00820.00795.00795.0036002947200
2016-01-04805.00805.00805.00805.0010080500
2015-12-30766.00795.00766.00790.00117009247200
2015-12-29765.00802.00765.00766.0017001304300
2015-12-28780.00780.00756.00756.00600465600
2015-12-25765.00773.00743.00743.0064004881100
2015-12-24760.00772.00760.00762.0023001751900
2015-12-22750.00760.00750.00760.00300226000
2015-12-21740.00765.00740.00765.0017001294100
2015-12-18741.00760.00739.00760.0016001205300
2015-12-17740.00756.00740.00756.00700524300
2015-12-16737.00737.00737.00737.0010073700
2015-12-15720.00766.00720.00737.001100831900
2015-12-14735.00735.00735.00735.00200147000
2015-12-11730.00750.00720.00720.00700510500
2015-12-10744.00744.00744.00744.0010074400
2015-12-0900
2015-12-0800
2015-12-07749.00749.00749.00749.0010074900
2015-12-04793.00793.00733.00733.0028002148400
2015-12-03748.00748.00748.00748.0010074800
2015-12-02710.00749.00710.00749.0018001306700
2015-12-01700.00710.00700.00710.00200141000
2015-11-30700.00700.00700.00700.0010070000
2015-11-27700.00700.00700.00700.00800560000
2015-11-26705.00710.00700.00700.001300918000

   ※ 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