[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 
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
2016-04-21532.00538.00528.00532.0048002557400
2016-04-20538.00539.00525.00530.00125006644800
2016-04-19524.00550.00524.00537.00139007433300
2016-04-18534.00537.00515.00521.00154008114200
2016-04-15535.00555.00526.00554.002300012444200
2016-04-14526.00556.00523.00545.003030016358300
2016-04-13510.00526.00510.00526.0036001862400
2016-04-12506.00516.00501.00516.0093004750000
2016-04-11503.00509.00487.00508.00132006587900
2016-04-08502.00515.00498.00510.0090004539500
2016-04-07505.00511.00502.00502.00102005160300
2016-04-06538.00543.00512.00517.00163008590700
2016-04-05588.00588.00539.00548.008610048098000
2016-04-04632.00632.00585.00618.00180300112190000
2016-04-01550.00550.00532.00532.00133007164400
2016-03-31515.00550.00515.00542.002160011543000
2016-03-30514.00514.00503.00509.0031001575200
2016-03-29505.00506.00504.00506.0022001111600
2016-03-28505.00527.00502.00507.00130006642200
2016-03-25525.00525.00512.00512.0029001499000
2016-03-24518.00528.00513.00518.0034001765900
2016-03-23520.00520.00504.00512.0058002976500
2016-03-22520.00530.00518.00519.0032001665600
2016-03-18521.00546.00519.00520.00143007481800
2016-03-17530.00550.00523.00540.0030001612400
2016-03-16545.00551.00531.00532.0090004860700
2016-03-15548.00560.00548.00551.0032001763100
2016-03-14557.00563.00556.00563.0038002131900
2016-03-11545.00557.00542.00554.0054002960600
2016-03-10527.00562.00527.00543.00124006842200
2016-03-09530.00550.00513.00532.0088004634000
2016-03-08551.00567.00531.00531.004940027030400
2016-03-07489.00561.00489.00561.006850037124000
2016-03-04475.00481.00475.00481.0040001914400
2016-03-03465.00476.00465.00475.0045002122500
2016-03-02463.00488.00463.00473.00110005185000
2016-03-01462.00475.00462.00470.0026001228100
2016-02-29475.00475.00463.00464.0023001085200
2016-02-26468.00477.00467.00467.0034001605900
2016-02-25462.00485.00462.00485.0037001758100
2016-02-24460.00468.00460.00461.0053002445700
2016-02-23486.00488.00471.00476.0083003968300
2016-02-22468.00485.00464.00485.0034001595700
2016-02-19480.00480.00475.00475.001700811100
2016-02-18470.00492.00466.00480.0036001722100
2016-02-17440.00461.00440.00449.0038001704300
2016-02-16440.00487.00438.00454.00192008649000
2016-02-15454.00505.00454.00468.00126006151300
2016-02-12490.00490.00420.00423.00129005853800
2016-02-10515.00515.00502.00505.0053002682500
2016-02-09524.00524.00514.00515.0026001348600
2016-02-08530.00539.00527.00538.0059003121400
2016-02-05541.00546.00539.00540.0059003188600
2016-02-04544.00551.00543.00551.0043002350000
2016-02-03555.00558.00553.00553.0021001169100
2016-02-02574.00586.00563.00563.0056003224300
2016-02-01571.00585.00571.00574.00112006490400
2016-01-29553.00580.00553.00565.0045002544600
2016-01-28560.00560.00540.00552.0044002416900
2016-01-27565.00569.00553.00569.001000560100
2016-01-26525.00567.00525.00565.00156008380100
2016-01-25550.00570.00550.00570.0036002016900
2016-01-22520.00555.00520.00542.0029001570400
2016-01-21502.00538.00502.00505.00125006428000
2016-01-20525.00614.00516.00516.003560019770800
2016-01-19555.00563.00533.00533.00125006847800
2016-01-18560.00563.00520.00560.002250012354900
2016-01-15621.00621.00600.00601.00115006944100
2016-01-14648.00648.00601.00610.0092005730500
2016-01-13611.00630.00611.00630.0073004476700
2016-01-12657.00657.00601.00601.002090013241600
2016-01-08650.00667.00640.00667.001560010227400
2016-01-07654.00665.00653.00656.00107007019700
2016-01-06680.00687.00651.00674.003970026574600
2016-01-05610.00718.00610.00690.006310042944300
2016-01-04618.00629.00618.00618.00100006224500
2015-12-30625.00635.00617.00620.0083005189300
2015-12-29634.00640.00614.00615.00103006476100
2015-12-28591.00639.00587.00624.00149009120100
2015-12-25605.00609.00599.00601.002520015179300
2015-12-24636.00650.00603.00615.002090013021500
2015-12-22674.00674.00650.00650.00142009378500
2015-12-21662.00677.00658.00667.0097006436600
2015-12-18682.00685.00672.00672.00126008566100
2015-12-17690.00691.00682.00682.00103007085000
2015-12-16704.00705.00685.00690.00121008438900
2015-12-15709.00720.00700.00700.001600011326400
2015-12-14706.00720.00704.00705.001540010888600
2015-12-11743.00751.00729.00731.00113008345300
2015-12-10734.00777.00727.00750.006050045494600
2015-12-09715.00728.00709.00728.00135009666300
2015-12-08720.00750.00715.00726.002890020998200
2015-12-07728.00729.00707.00707.002030014559200
2015-12-04715.00739.00705.00713.003290023617600
2015-12-03755.00757.00720.00723.007010051553300
2015-12-02800.00847.00752.00772.00428000344106800
2015-12-01651.00747.00651.00747.0011470083314200

   ※ 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