[1711 東証2部] 省電舎 日足 時系列データ

[1711 東証2部] 省電舎 (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-28820.00820.00811.00812.0037003014500
2017-04-27818.00825.00815.00815.0088007221900
2017-04-26820.00834.00812.00823.00119009780900
2017-04-25802.00816.00790.00810.001770014152900
2017-04-24838.00838.00805.00808.00117009605900
2017-04-21862.00862.00823.00823.001560013194200
2017-04-20816.00831.00816.00821.0075006178700
2017-04-19808.00836.00808.00821.001500012381200
2017-04-18790.00816.00786.00808.001770014251400
2017-04-17747.00785.00747.00776.003070023477300
2017-04-14781.00810.00762.00762.002850022315900
2017-04-13739.00797.00739.00796.002380018333600
2017-04-12820.00820.00756.00784.003180024917000
2017-04-11831.00849.00823.00824.001690014030200
2017-04-10848.00872.00826.00830.002860024258200
2017-04-07864.00864.00831.00848.002210018607600
2017-04-06861.00869.00838.00841.002650022542500
2017-04-05880.00900.00858.00872.003190028051100
2017-04-04960.00960.00876.00876.008280074368600
2017-04-03981.00999.00965.00967.004600045054700
2017-03-31980.001034.00977.001008.008090081488800
2017-03-30934.00968.00934.00968.002870027318400
2017-03-29905.00949.00905.00933.003210029887900
2017-03-28896.00912.00896.00905.002050018622000
2017-03-27890.00916.00890.00898.001390012563600
2017-03-24892.00902.00888.00888.002760024625200
2017-03-23894.00905.00892.00892.001350012131400
2017-03-22892.00902.00892.00899.002450021922700
2017-03-21914.00929.00914.00915.001150010610300
2017-03-17897.00931.00895.00914.003040027638400
2017-03-16898.00917.00895.00900.003370030558900
2017-03-15931.00940.00898.00899.005710052436700
2017-03-14958.00959.00937.00946.003550033618000
2017-03-13980.00989.00965.00965.001710016661400
2017-03-101002.001003.00972.00979.002730026908200
2017-03-09987.001005.00987.00991.002360023483500
2017-03-08972.001005.00971.00987.003290032493500
2017-03-07987.00993.00967.00971.003790036971400
2017-03-061005.001005.00957.00991.007090069993700
2017-03-031015.001024.001007.001007.004050041008500
2017-03-021036.001042.001020.001020.003910040245600
2017-03-011034.001056.001016.001030.00101500105513600
2017-02-281025.001034.001005.001013.007380075044900
2017-02-271058.001060.001016.001016.007820080612000
2017-02-241075.001113.001058.001058.00153400165831800
2017-02-231099.001145.001053.001075.00300800331024200
2017-02-221135.001187.001096.001098.00134700153089800
2017-02-211122.001135.001083.001128.00158000176251300
2017-02-201051.001154.001030.001142.00355800395366600
2017-02-171015.001030.001005.001021.006920070277200
2017-02-161042.001086.001022.001022.00124700131368700
2017-02-151022.001055.001005.001030.00139000142809300
2017-02-141084.001115.001063.001112.00175500192008600
2017-02-131045.001090.001044.001048.007730082062800
2017-02-101050.001067.001013.001025.00107400111031300
2017-02-091051.001075.001043.001048.006870072723000
2017-02-081086.001086.001042.001062.00121300128585900
2017-02-071067.001140.001067.001075.00250300274688700
2017-02-061168.001170.001050.001057.00323700348862300
2017-02-031229.001263.001141.001156.00424500513290300
2017-02-021180.001286.001152.001230.0014003001719983200
2017-02-011161.001167.001090.001131.00460200516141000
2017-01-311190.001320.001150.001194.00628100765616200
2017-01-301420.001479.001213.001227.0012879001728284900
2017-01-271200.001420.001155.001390.0025393003343272400
2017-01-26955.001120.00951.001120.00816400847297400
2017-01-251064.001064.00970.00970.00777000811270900
2017-01-24944.00965.00889.00914.00482500446437400
2017-01-231060.001100.00883.00960.0019945001918184000
2017-01-20863.001000.00863.001000.0013156001254457400
2017-01-19850.00850.00839.00850.00200700170549900
2017-01-18699.00709.00687.00700.0062004339700
2017-01-17690.00710.00690.00695.0046003200800
2017-01-16723.00724.00689.00703.001810012744400
2017-01-13737.00745.00724.00724.00107007836900
2017-01-12741.00754.00740.00742.0067004993300
2017-01-11756.00760.00742.00742.00131009826600
2017-01-10765.00785.00757.00757.002680020597500
2017-01-06751.00764.00751.00760.0041003118300
2017-01-05736.00756.00736.00756.0035002629800
2017-01-04741.00756.00735.00743.00112008349400
2016-12-30750.00750.00739.00741.001000741200
2016-12-29764.00764.00737.00750.0043003223500
2016-12-28738.00750.00735.00749.00107007943800
2016-12-27740.00740.00722.00723.001570011456000
2016-12-26748.00748.00707.00735.001520011017000
2016-12-22761.00762.00742.00745.002210016603500
2016-12-21780.00781.00761.00762.00111008552400
2016-12-20780.00786.00780.00781.00107008362300
2016-12-19792.00792.00773.00786.001330010430600
2016-12-16804.00811.00775.00777.002300018029200
2016-12-15812.00812.00800.00801.001370011025500
2016-12-14814.00823.00797.00797.002040016459800
2016-12-13820.00828.00813.00813.00102008356800
2016-12-12830.00830.00813.00822.001790014705600
2016-12-09810.00832.00810.00831.001550012658800
2016-12-08822.00831.00810.00821.001850015114300
2016-12-07840.00854.00815.00822.002800023318100
2016-12-06794.00850.00794.00845.004610038198000
2016-12-05818.00818.00787.00796.003170025413300
2016-12-02837.00837.00814.00831.001710014104600
2016-12-01841.00850.00821.00828.001580013230900
2016-11-30827.00864.00821.00837.002660022528600
2016-11-29841.00847.00822.00833.001990016606700
2016-11-28807.00873.00807.00855.004210035321800
2016-11-25834.00910.00808.00808.00124800106211300
2016-11-24763.00780.00736.00779.002730020728300
2016-11-22773.00773.00741.00750.00131009833700
2016-11-21789.00789.00753.00758.002070015904100
2016-11-18742.00772.00740.00772.003700027989800
2016-11-17778.00783.00750.00757.004830036832200
2016-11-16787.00819.00787.00794.004820038595200
2016-11-15799.00810.00736.00787.0010400081169900
2016-11-14820.00833.00770.00829.009110073856500
2016-11-11797.00809.00737.00767.00158300123195000
2016-11-10704.00734.00699.00734.006790048888600
2016-11-09704.00704.00595.00624.005980038689300
2016-11-08703.00716.00680.00705.004800033527200
2016-11-07740.00740.00700.00706.005500039360500
2016-11-04734.00809.00712.00749.008840066212100
2016-11-02782.00800.00771.00771.006920054276000
2016-11-01809.00828.00787.00827.008470068421700
2016-10-31837.00856.00823.00839.0010070084645800
2016-10-28832.00844.00809.00817.007720063576500
2016-10-27790.00813.00768.00808.006520051508000
2016-10-26806.00820.00788.00790.005130041028500
2016-10-25801.00870.00784.00800.00188000153056300
2016-10-24878.00878.00799.00801.00191900160292300
2016-10-21934.00934.00882.00898.00195800178084700
2016-10-20900.001044.00873.00965.00797000768847000
2016-10-19904.00991.00848.00894.00671500608328600
2016-10-18945.00968.00905.00943.00441500412074300
2016-10-171007.001071.00947.001000.0012838001301924800
2016-10-14902.00947.00871.00947.00243700223883300
2016-10-13930.00975.00768.00797.00696800612569900
2016-10-12739.00889.00703.00885.001103700907256200
2016-10-11739.00739.00739.00739.00189700140188300
2016-10-07639.00639.00639.00639.003760024026400
2016-10-06539.00541.00532.00539.0082004403200
2016-10-05522.00539.00518.00533.00146007741800
2016-10-04515.00524.00515.00520.0028001445800
2016-10-03521.00527.00520.00525.0032001673200
2016-09-30535.00535.00523.00526.00110005783900
2016-09-29513.00539.00513.00530.00127006675300
2016-09-28515.00518.00510.00518.0035001803500
2016-09-27514.00518.00510.00511.00116005950600
2016-09-26505.00515.00505.00515.0025001276400
2016-09-23512.00514.00510.00514.001800920100
2016-09-21517.00517.00511.00515.001000515600
2016-09-20510.00516.00493.00514.0082004159400
2016-09-16511.00513.00511.00513.00500256100
2016-09-15526.00526.00511.00511.001900980000
2016-09-14525.00534.00516.00516.0083004355800
2016-09-13510.00526.00500.00526.0081004144800
2016-09-12514.00515.00508.00510.0067003438700
2016-09-09509.00514.00509.00514.0025001283800
2016-09-08500.00513.00500.00510.0064003236300
2016-09-07505.00513.00505.00509.0030001526300
2016-09-06510.00513.00500.00512.0072003662100
2016-09-05501.00510.00500.00500.0071003562200
2016-09-02506.00514.00500.00500.00131006601600
2016-09-01506.00511.00505.00511.0033001670600
2016-08-31510.00511.00509.00510.0021001070500
2016-08-30510.00517.00502.00508.0087004446500
2016-08-29505.00505.00496.00500.0052002601800
2016-08-26506.00512.00504.00506.001700861300
2016-08-25503.00511.00503.00506.001600809100
2016-08-24505.00516.00502.00509.0047002385500
2016-08-23516.00516.00508.00508.0061003108400
2016-08-22512.00516.00511.00511.0028001433500
2016-08-19512.00515.00512.00514.00600307900
2016-08-18512.00522.00510.00512.0034001745500
2016-08-17515.00523.00513.00520.0026001340900
2016-08-16552.00552.00522.00522.00177009437800
2016-08-15529.00550.00521.00546.002320012541800
2016-08-12515.00528.00514.00528.0035001816500
2016-08-10534.00570.00510.00510.004750025582400
2016-08-09523.00526.00515.00526.0075003897800
2016-08-08507.00527.00507.00523.00107005565000
2016-08-05506.00507.00506.00506.0082004149400
2016-08-04461.00505.00461.00505.00100004908100
2016-08-03476.00484.00473.00475.0026001236600
2016-08-02480.00485.00472.00476.0021001005100
2016-08-01482.00490.00482.00490.0021001020800
2016-07-29498.00498.00490.00490.0033001622300
2016-07-28501.00501.00496.00498.001500747400
2016-07-27501.00501.00496.00501.001700848900
2016-07-26500.00500.00500.00500.00200100000
2016-07-25491.00500.00491.00500.00900447600
2016-07-22498.00501.00492.00500.0030001492200
2016-07-21488.00497.00488.00497.0060002945900
2016-07-20491.00495.00488.00490.0082004016600
2016-07-19498.00498.00490.00491.00106005207800
2016-07-15501.00501.00490.00498.001300646300
2016-07-14502.00509.00490.00490.0064003193500
2016-07-13508.00509.00500.00505.0049002471000
2016-07-12506.00506.00501.00503.0073003675800
2016-07-11508.00508.00500.00502.001400704500
2016-07-08498.00510.00498.00502.0065003262400
2016-07-07509.00510.00509.00510.00200101900
2016-07-06505.00508.00500.00506.0020001008300
2016-07-05505.00510.00505.00505.0076003839600
2016-07-04508.00513.00506.00507.0061003110800
2016-07-01502.00513.00502.00513.0044002219500
2016-06-30500.00510.00500.00502.0079003976300
2016-06-29481.00498.00474.00489.00125006051200
2016-06-28461.00474.00461.00465.001600745400
2016-06-27451.00467.00451.00460.0035001611400
2016-06-24500.00501.00437.00449.00201009637800
2016-06-23501.00505.00500.00503.0055002758400
2016-06-22501.00506.00500.00502.0060003018200
2016-06-21510.00510.00500.00501.0066003316800
2016-06-20490.00505.00486.00505.0060002938100
2016-06-17485.00556.00485.00486.007520039050300
2016-06-16486.00491.00485.00486.00176008592200
2016-06-15487.00487.00480.00481.0054002611200
2016-06-14508.00508.00488.00488.0066003290400
2016-06-13515.00515.00511.00511.0041002105600
2016-06-10517.00517.00515.00517.001400722000
2016-06-09516.00521.00516.00516.001800930600
2016-06-08515.00518.00515.00517.0031001599300
2016-06-07515.00523.00515.00520.0037001923500
2016-06-06515.00516.00515.00516.00800412300
2016-06-03515.00523.00515.00516.0043002230200
2016-06-02519.00520.00515.00515.0047002429800
2016-06-01522.00525.00521.00523.0048002508300
2016-05-31530.00532.00526.00532.0029001538300
2016-05-30522.00531.00521.00530.0083004361500
2016-05-27526.00526.00522.00522.0020001048200
2016-05-26530.00531.00529.00531.00300159000
2016-05-25527.00537.00527.00530.0053002818800
2016-05-24523.00533.00523.00528.0044002320800
2016-05-23522.00529.00522.00523.0026001360900
2016-05-20536.00536.00520.00521.0064003371500
2016-05-19532.00540.00522.00526.0097005114100
2016-05-18548.00565.00530.00530.00163008874100
2016-05-17630.00639.00546.00546.0014480086421300
2016-05-16526.00550.00524.00540.002140011476000
2016-05-13526.00526.00520.00522.0078004078000
2016-05-12521.00546.00521.00536.002510013378500
2016-05-11503.00520.00503.00520.00160008156500
2016-05-10510.00511.00508.00508.001500765100
2016-05-09502.00509.00502.00506.0031001561500
2016-05-06503.00510.00502.00502.0048002423800
2016-05-02513.00520.00503.00503.0078003988400
2016-04-28530.00530.00516.00520.0051002655000
2016-04-27543.00543.00526.00527.0075003993100
2016-04-26539.00544.00533.00544.0095005124200
2016-04-25541.00541.00532.00533.0034001822700
2016-04-22530.00540.00530.00536.0021001127200

   ※ 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