[1716 東証2部] 第一カッター興業 日足 時系列データ

[1716 東証2部] 第一カッター興業 (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-181475.001490.001456.001460.001540022686900
2017-10-171507.001520.001462.001488.003430050889800
2017-10-161558.001588.001503.001507.003680056912400
2017-10-131670.001672.001532.001555.00108600172103200
2017-10-121615.001679.001579.001667.0097700158735000
2017-10-111556.001619.001556.001589.005960094895800
2017-10-101560.001565.001526.001556.005070078678100
2017-10-061489.001655.001486.001563.00191300299401300
2017-10-051430.001500.001422.001475.004560066902800
2017-10-041406.001460.001396.001433.003550050926100
2017-10-031411.001418.001393.001415.001370019241800
2017-10-021399.001445.001381.001381.004460062939700
2017-09-291336.001394.001329.001394.003670050048200
2017-09-281340.001345.001320.001336.002010026837700
2017-09-271342.001362.001314.001337.005400072255300
2017-09-261360.001367.001338.001356.005370072852000
2017-09-251314.001380.001302.001360.006870092550900
2017-09-221231.001319.001231.001300.004910062495000
2017-09-211252.001255.001242.001250.002360029450400
2017-09-201258.001265.001222.001238.002350029319900
2017-09-191280.001280.001247.001257.007750097919300
2017-09-151156.001185.001155.001183.001210014123100
2017-09-141184.001184.001180.001180.0048005670900
2017-09-131184.001184.001159.001176.0041004808300
2017-09-121200.001202.001170.001175.002260026910400
2017-09-111167.001197.001167.001192.0048005694500
2017-09-081169.001177.001144.001166.001190013881600
2017-09-071165.001185.001155.001157.0068007936600
2017-09-061126.001173.001114.001162.001640018628300
2017-09-051187.001187.001120.001156.003210036756500
2017-09-041205.001206.001178.001187.001320015689900
2017-09-011184.001222.001181.001208.001890022853100
2017-08-311200.001200.001128.001187.002550030096700
2017-08-301229.001229.001200.001205.001130013695900
2017-08-291235.001240.001210.001214.001680020508600
2017-08-281210.001284.001210.001235.004800059634900
2017-08-251179.001224.001176.001215.004110049430800
2017-08-241170.001181.001161.001172.001820021383100
2017-08-231221.001221.001158.001175.005240062589500
2017-08-221131.001208.001126.001201.007200083758100
2017-08-211098.001133.001098.001123.004370048829200
2017-08-181081.001084.001080.001080.0052005621300
2017-08-171081.001083.001067.001083.0048005166300
2017-08-161072.001081.001069.001081.0071007621400
2017-08-151051.001074.001051.001065.001580016760500
2017-08-141080.001117.001062.001111.001880020328200
2017-08-101079.001091.001079.001084.0052005639500
2017-08-091096.001096.001083.001083.0069007522600
2017-08-081097.001097.001094.001095.0024002630800
2017-08-071090.001106.001087.001098.001430015661600
2017-08-041097.001097.001078.001090.0040004341600
2017-08-031088.001098.001085.001098.0043004686200
2017-08-021085.001089.001082.001083.0024002605700
2017-08-011087.001087.001081.001087.0033003580600
2017-07-311090.001091.001079.001079.0062006741300
2017-07-281091.001091.001081.001090.001040011284600
2017-07-271094.001094.001085.001090.0039004243900
2017-07-261091.001095.001091.001092.0054005895000
2017-07-251087.001092.001087.001090.0052005657300
2017-07-241092.001094.001090.001090.0034003712100
2017-07-211086.001095.001084.001090.0083009049900
2017-07-201086.001091.001085.001086.001160012611800
2017-07-191090.001091.001088.001089.0052005665300
2017-07-181105.001105.001085.001089.0079008628500
2017-07-141088.001104.001088.001091.0063006889300
2017-07-131101.001102.001090.001096.001110012159600
2017-07-121100.001100.001085.001093.00930010146600
2017-07-111100.001105.001097.001100.0066007269000
2017-07-101096.001097.001092.001096.0081008872800
2017-07-071087.001093.001085.001090.00960010470300
2017-07-061100.001100.001082.001090.001640017902000
2017-07-051101.001101.001085.001096.001520016625200
2017-07-041114.001114.001103.001104.0048005314300
2017-07-031110.001111.001101.001110.001580017473400
2017-06-301132.001132.001116.001119.001110012451000
2017-06-291130.001132.001125.001128.001160013074500
2017-06-281112.001148.001101.001135.005980067385000
2017-06-271199.001199.001189.001199.00127000152019600
2017-06-261192.001200.001184.001200.004700056135200
2017-06-231172.001185.001169.001184.004380051557500
2017-06-221155.001169.001155.001164.001530017769400
2017-06-211151.001152.001145.001150.001520017476300
2017-06-201142.001168.001137.001150.002930033585100
2017-06-191130.001139.001114.001139.003960044618800
2017-06-161190.001190.001127.001141.005220060392700
2017-06-151220.001235.001146.001170.00197700236144100
2017-06-141074.001074.001063.001070.0063006739000
2017-06-131061.001077.001060.001077.0011001169300
2017-06-121083.001083.001070.001070.0024002586300
2017-06-091070.001085.001070.001085.0030003223200
2017-06-081092.001092.001079.001087.0011001193000
2017-06-071085.001090.001085.001090.0019002069100
2017-06-061090.001090.001066.001087.0039004229500
2017-06-051099.001099.001074.001085.00960010474500
2017-06-021095.001095.001075.001094.0031003377500
2017-06-011100.001109.001072.001095.001740019061000
2017-05-311060.001092.001060.001092.001970021082500
2017-05-301050.001055.001050.001054.0013001369500
2017-05-291032.001047.001032.001047.0063006565800
2017-05-261048.001051.001045.001050.0030003147800
2017-05-251048.001050.001047.001047.0034003565000
2017-05-241044.001046.001030.001041.0077008020200
2017-05-231031.001043.001030.001035.0035003619500
2017-05-221035.001040.001031.001040.0035003623100
2017-05-191027.001036.001027.001031.0028002887900
2017-05-181015.001028.001012.001028.00900915300
2017-05-171038.001040.001010.001018.0076007787300
2017-05-161050.001050.001010.001043.001180012277600
2017-05-151058.001058.001030.001045.0094009812700
2017-05-121038.001061.001038.001053.001180012468200
2017-05-111060.001060.001050.001055.0025002642900
2017-05-101059.001061.001051.001061.001730018319400
2017-05-091060.001061.001050.001061.001200012709400
2017-05-081061.001063.001043.001061.002740029040800
2017-05-021015.001040.001010.001038.002050020929300
2017-05-01994.001015.00994.001010.0063006334900
2017-04-281000.001001.001000.001001.0023002300100
2017-04-271005.001006.00998.00998.0041004104600
2017-04-26998.001012.00998.001004.001320013252600
2017-04-25986.00994.00986.00994.0032003176500
2017-04-24978.00994.00978.00985.0078007681900
2017-04-21973.00981.00973.00977.001220011916500
2017-04-20972.00976.00968.00971.0028002717000
2017-04-19964.00974.00964.00965.0039003775800
2017-04-18967.00969.00964.00964.0029002801400
2017-04-17949.00967.00949.00957.0035003341100
2017-04-14949.00957.00949.00950.00103009784000
2017-04-13965.00965.00929.00950.0088008334500
2017-04-12975.00975.00952.00965.003000028929900
2017-04-11994.00996.00962.00975.001740017089300
2017-04-101000.001002.00990.00993.001210012048700
2017-04-07995.001006.00995.001001.001480014801400
2017-04-061005.001006.00990.00990.002010020095500
2017-04-051012.001014.00997.001008.0049004922500
2017-04-041006.001007.00997.00997.001080010836600
2017-04-031012.001015.001005.001005.0034003440000
2017-03-311007.001015.001007.001014.0062006270000
2017-03-301004.001015.001001.001006.001130011366400
2017-03-29994.001005.00990.001004.001120011162100
2017-03-28995.00995.00981.00988.0069006813700
2017-03-27990.00990.00982.00990.0051005034500
2017-03-24995.00995.00982.00990.001170011565700
2017-03-23987.00999.00985.00985.0083008201900
2017-03-22999.001000.00981.00981.002690026702900
2017-03-211007.001010.001005.001005.0077007754000
2017-03-171005.001007.001000.001007.0079007940800
2017-03-16999.001004.00999.001002.0037003704400
2017-03-151001.001010.00997.001010.001490014898300
2017-03-141007.001007.001000.001000.0059005913300
2017-03-131005.001012.001005.001008.0059005958700
2017-03-101004.001013.001004.001010.0038003837500
2017-03-091010.001010.001005.001010.0084008474700
2017-03-081013.001017.001000.001010.002420024333200
2017-03-071019.001019.001000.001008.0081008140800
2017-03-061020.001020.001004.001015.0062006268500
2017-03-031012.001013.001009.001010.001140011520500
2017-03-021010.001015.001009.001010.001450014651500
2017-03-011010.001010.001007.001008.0020002017000
2017-02-281010.001010.001006.001010.0035003534600
2017-02-271004.001006.001002.001006.0028002811200
2017-02-241003.001005.00999.001002.0087008713600
2017-02-231011.001011.001003.001003.0022002219700
2017-02-22999.001008.00999.001007.0059005917100
2017-02-21999.00999.00996.00997.0050004987600
2017-02-20998.001000.00997.00999.0059005891300
2017-02-17995.00996.00995.00995.002340023283700
2017-02-16992.00996.00992.00994.0052005168100
2017-02-151001.001002.00993.00993.001200011964200
2017-02-14997.001015.00996.00996.002360023598100
2017-02-131025.001030.001014.001028.001070010970200
2017-02-101022.001027.001022.001025.0056005739800
2017-02-091022.001022.001020.001022.0046004694200
2017-02-081020.001021.001013.001021.003040030925600
2017-02-071025.001025.001015.001015.0042004284300
2017-02-061035.001035.001019.001020.001020010436600
2017-02-031017.001026.001011.001015.001810018383400
2017-02-021021.001021.001010.001013.0068006905800
2017-02-011004.001015.001003.001006.0066006650600
2017-01-311014.001017.001009.001015.0052005264400
2017-01-301022.001025.001014.001016.0053005398600
2017-01-271014.001029.001011.001013.0076007738600
2017-01-261004.001017.001004.001017.0080008093200
2017-01-251001.001009.00999.001002.0069006921800
2017-01-241011.001011.00996.001001.0081008139000
2017-01-23992.001015.00992.001012.0080008002700
2017-01-201002.001002.00997.001000.0017001699500
2017-01-191000.001004.00987.001002.002480024730400
2017-01-181000.001007.00990.001000.002500024886100
2017-01-171004.001010.00997.001004.002190021963300
2017-01-161017.001017.001006.001010.001270012854500
2017-01-131022.001030.001017.001019.0090009190100
2017-01-121030.001030.001013.001021.0048004898900
2017-01-111012.001034.001012.001030.001420014571200
2017-01-101019.001020.001011.001016.001750017781800
2017-01-061021.001026.001019.001022.001770018092800
2017-01-051019.001024.001014.001017.001360013850800
2017-01-04998.001024.00998.001023.004260042899000
2016-12-301030.001035.001024.001025.001170012042000
2016-12-291035.001045.001029.001030.001380014260000
2016-12-281059.001059.001036.001050.0076007989300
2016-12-271045.001060.001027.001060.002090021925800
2016-12-261041.001050.001037.001049.002070021660500
2016-12-221027.001035.001020.001027.001640016797600
2016-12-211033.001045.001010.001043.002200022746900
2016-12-201045.001045.001021.001040.001560016156300
2016-12-191050.001050.001034.001040.001970020572600
2016-12-161053.001054.001045.001050.0049005144800
2016-12-151050.001056.001047.001053.001280013452700
2016-12-141041.001060.001041.001051.002730028685000
2016-12-131045.001057.001045.001048.0058006088900
2016-12-121050.001058.001049.001058.002200023119100
2016-12-091047.001053.001022.001050.001970020657000
2016-12-081092.001092.001047.001047.001200012941100
2016-12-071011.001064.001011.001062.003290034204300
2016-12-061004.001023.001002.001019.006560066064200
2016-12-05999.001004.00998.001004.001300013005200
2016-12-02997.001002.00997.00999.001140011385200
2016-12-011001.001009.00993.001000.002220022209200
2016-11-30992.00999.00992.00999.0053005278400
2016-11-29998.001002.00995.00999.001420014172600
2016-11-28992.00997.00988.00996.001250012406400
2016-11-25999.001000.00990.00995.002160021501600
2016-11-24995.001003.00995.00999.001070010673400
2016-11-221002.001007.00993.00996.001790017878000
2016-11-211001.001007.00996.001004.001550015540600
2016-11-181010.001010.00997.001000.002370023784200
2016-11-171020.001027.00990.001008.004310043291400
2016-11-16997.001034.00995.001012.004080041450700
2016-11-151002.001037.00981.001000.00211800212461400
2016-11-141152.001169.001117.001140.001170013432400
2016-11-111140.001154.001121.001148.001270014515400
2016-11-101122.001142.001122.001140.001550017584100
2016-11-091138.001138.001069.001111.003530038988400
2016-11-081112.001140.001112.001139.0068007653500
2016-11-071129.001129.001100.001125.0057006396400
2016-11-041128.001143.001100.001118.001890021070000
2016-11-021128.001153.001128.001150.001320015071200
2016-11-011146.001163.001146.001158.0064007387000
2016-10-311150.001155.001131.001146.00970011117600
2016-10-281189.001189.001151.001168.001690019936900
2016-10-271146.001185.001140.001172.005380062277100
2016-10-261130.001149.001129.001140.002410027405100
2016-10-251124.001130.001113.001128.0058006524900
2016-10-241115.001130.001105.001124.001030011538800
2016-10-211100.001120.001100.001115.001450016053900
2016-10-201111.001120.001099.001101.001450016029100
2016-10-191120.001123.001111.001123.001530017089100
2016-10-181142.001142.001126.001126.001060012014000
2016-10-171132.001149.001126.001143.003830043536900
2016-10-141123.001137.001107.001132.002460027565000

   ※ 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