[1734 札証] 北弘電社 日足 時系列データ

[1734 札証] 北弘電社 (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-23375.00393.00375.00390.00250009638000
2017-03-22375.00377.00374.00377.00110004136000
2017-03-21375.00375.00375.00375.0040001500000
2017-03-17375.00379.00375.00375.0040001504000
2017-03-16379.00379.00376.00378.0030001133000
2017-03-15379.00382.00379.00381.00100003800000
2017-03-14372.00374.00372.00374.0040001490000
2017-03-13372.00377.00371.00371.00120004478000
2017-03-10375.00375.00374.00374.0040001497000
2017-03-09375.00375.00372.00372.0080002994000
2017-03-08376.00377.00375.00377.0040001504000
2017-03-07375.00379.00375.00378.0040001510000
2017-03-06374.00374.00374.00374.0040001496000
2017-03-03378.00378.00373.00373.002000751000
2017-03-02378.00378.00378.00378.001000378000
2017-03-01375.00379.00375.00378.0050001885000
2017-02-28378.00378.00369.00377.0040001496000
2017-02-27375.00377.00370.00377.0070002623000
2017-02-24378.00380.00367.00367.0080003001000
2017-02-23373.00377.00365.00377.00110004077000
2017-02-22375.00375.00365.00374.0090003330000
2017-02-21370.00381.00370.00381.00250009385000
2017-02-20360.00370.00358.00370.0060002176000
2017-02-17359.00359.00358.00358.0060002151000
2017-02-16358.00360.00358.00358.00140005014000
2017-02-15353.00355.00353.00355.0050001767000
2017-02-14351.00353.00351.00353.0030001057000
2017-02-13352.00353.00349.00349.0090003166000
2017-02-10349.00352.00349.00350.0070002453000
2017-02-09355.00355.00348.00348.00250008792000
2017-02-08355.00355.00355.00355.0040001420000
2017-02-07355.00355.00355.00355.00140004970000
2017-02-06355.00355.00355.00355.0060002130000
2017-02-03353.00362.00353.00355.00200007165000
2017-02-02353.00355.00353.00353.00100003535000
2017-02-01356.00356.00354.00354.0040001421000
2017-01-31354.00365.00352.00362.003100011088000
2017-01-30355.00355.00355.00355.0060002130000
2017-01-27354.00355.00351.00355.00100003531000
2017-01-26356.00357.00354.00354.00110003913000
2017-01-25355.00356.00349.00356.008600030419000
2017-01-24387.00387.00387.00387.002000774000
2017-01-23389.00389.00389.00389.002000778000
2017-01-20389.00389.00389.00389.001000389000
2017-01-19392.00392.00392.00392.001000392000
2017-01-18385.00385.00385.00385.002000770000
2017-01-17385.00393.00385.00393.0030001163000
2017-01-1600
2017-01-13396.00396.00384.00384.0060002364000
2017-01-12390.00390.00381.00388.0090003471000
2017-01-11378.00382.00378.00382.0070002658000
2017-01-10378.00379.00378.00379.0060002270000
2017-01-06375.00376.00375.00376.0040001503000
2017-01-05372.00373.00370.00373.0050001858000
2017-01-04372.00373.00369.00369.0060002225000
2016-12-30369.00369.00369.00369.001000369000
2016-12-29367.00368.00367.00368.002000735000
2016-12-28371.00371.00365.00365.0070002579000
2016-12-27372.00372.00371.00371.0040001487000
2016-12-26370.00370.00368.00370.0070002584000
2016-12-22370.00370.00366.00370.0060002204000
2016-12-21374.00376.00365.00372.00160005921000
2016-12-20366.00375.00362.00374.00130004772000
2016-12-19367.00367.00365.00365.0070002563000
2016-12-16375.00377.00362.00367.00180006672000
2016-12-15374.00375.00374.00375.00110004122000
2016-12-14368.00371.00368.00371.0050001849000
2016-12-13366.00368.00366.00368.0050001836000
2016-12-12364.00368.00364.00368.0090003280000
2016-12-09364.00365.00364.00364.0050001822000
2016-12-08362.00362.00361.00361.0030001085000
2016-12-07356.00359.00356.00357.0060002149000
2016-12-06362.00362.00355.00355.0060002146000
2016-12-05360.00362.00360.00362.0040001443000
2016-12-02360.00360.00360.00360.001000360000
2016-12-01358.00358.00355.00355.0070002502000
2016-11-30355.00355.00355.00355.001000355000
2016-11-29351.00355.00351.00355.00100003538000
2016-11-28351.00353.00351.00351.0030001055000
2016-11-25350.00350.00350.00350.001000350000
2016-11-24348.00350.00348.00350.0030001046000
2016-11-22348.00348.00348.00348.0030001044000
2016-11-21347.00348.00347.00348.002000695000
2016-11-18350.00350.00347.00347.002000697000
2016-11-17347.00347.00345.00345.0060002076000
2016-11-16347.00347.00346.00346.002000693000
2016-11-15350.00351.00348.00348.0050001749000
2016-11-14345.00345.00345.00345.002000690000
2016-11-11343.00345.00343.00345.0060002060000
2016-11-10346.00346.00346.00346.001000346000
2016-11-09353.00353.00338.00346.0090003099000
2016-11-08351.00351.00351.00351.001000351000
2016-11-07351.00351.00351.00351.0030001053000
2016-11-04352.00352.00351.00351.0030001054000
2016-11-02352.00352.00352.00352.0030001056000
2016-11-01353.00353.00353.00353.002000706000
2016-10-31353.00357.00353.00357.0030001066000
2016-10-28353.00354.00353.00353.0030001060000
2016-10-2700
2016-10-26349.00350.00349.00350.0070002444000
2016-10-25352.00355.00350.00350.00100003513000
2016-10-2400
2016-10-2100
2016-10-20352.00352.00352.00352.001000352000
2016-10-19359.00359.00355.00355.0070002493000
2016-10-18350.00357.00350.00357.00120004264000
2016-10-1700
2016-10-14350.00351.00350.00350.0070002451000
2016-10-13350.00352.00350.00350.0050001753000
2016-10-12350.00350.00350.00350.0030001050000
2016-10-11347.00350.00346.00350.0050001743000
2016-10-0700
2016-10-06352.00352.00352.00352.001000352000
2016-10-05351.00352.00351.00352.002000703000
2016-10-04349.00349.00345.00345.0030001039000
2016-10-03352.00352.00352.00352.001000352000
2016-09-30350.00354.00350.00354.0080002809000
2016-09-29348.00348.00348.00348.001000348000
2016-09-28350.00350.00350.00350.00150005250000
2016-09-27341.00342.00341.00342.002000683000
2016-09-26341.00341.00340.00340.0030001022000
2016-09-23343.00343.00343.00343.0030001029000
2016-09-2100
2016-09-20348.00348.00343.00343.0070002428000
2016-09-1600
2016-09-15343.00351.00343.00349.0050001742000
2016-09-14333.00335.00333.00335.002000668000
2016-09-13332.00336.00332.00336.0060002007000
2016-09-12328.00329.00328.00329.0040001315000
2016-09-0900
2016-09-0800
2016-09-07333.00333.00331.00331.002000664000
2016-09-06329.00332.00329.00332.0080002645000
2016-09-05330.00330.00330.00330.001000330000
2016-09-02330.00330.00328.00328.0060001974000
2016-09-01329.00330.00329.00329.003000988000
2016-08-31326.00329.00326.00329.003000984000
2016-08-3000
2016-08-29329.00329.00326.00326.002000655000
2016-08-26327.00327.00326.00326.0050001633000
2016-08-25329.00329.00326.00327.0060001966000
2016-08-24329.00329.00329.00329.001000329000
2016-08-23329.00329.00329.00329.001000329000
2016-08-22330.00330.00330.00330.001000330000
2016-08-1900
2016-08-18330.00332.00330.00332.002000662000
2016-08-17330.00330.00330.00330.0040001320000
2016-08-1600
2016-08-1500
2016-08-12336.00336.00336.00336.0040001344000
2016-08-10331.00333.00331.00333.002000664000
2016-08-09334.00334.00334.00334.001000334000
2016-08-0800
2016-08-05333.00333.00333.00333.002000666000
2016-08-0400
2016-08-03330.00335.00330.00335.00100003305000
2016-08-02340.00340.00340.00340.001000340000
2016-08-01346.00346.00346.00346.001000346000
2016-07-29345.00345.00345.00345.001000345000
2016-07-28340.00340.00340.00340.0060002040000
2016-07-27340.00340.00340.00340.0030001020000
2016-07-26339.00340.00339.00340.0060002039000
2016-07-25337.00339.00337.00339.0050001689000
2016-07-2200
2016-07-21336.00336.00336.00336.001000336000
2016-07-2000
2016-07-19336.00336.00334.00334.0070002340000
2016-07-15334.00336.00334.00336.002000670000
2016-07-1400
2016-07-13335.00338.00335.00338.002000673000
2016-07-12335.00335.00335.00335.0030001005000
2016-07-11335.00335.00335.00335.001000335000
2016-07-0800
2016-07-07335.00335.00335.00335.001000335000
2016-07-0600
2016-07-05335.00335.00335.00335.0050001675000
2016-07-0400
2016-07-0100
2016-06-30337.00339.00337.00339.0040001352000
2016-06-29331.00336.00331.00336.003000998000
2016-06-28334.00334.00334.00334.0030001002000
2016-06-27329.00334.00329.00333.003000996000
2016-06-24341.00341.00321.00321.004300014109000
2016-06-23338.00341.00338.00341.0060002037000
2016-06-22341.00341.00330.00330.0040001336000
2016-06-21330.00350.00326.00341.003800013102000
2016-06-20330.00330.00330.00330.0060001980000
2016-06-17323.00330.00323.00330.002000653000
2016-06-16332.00332.00323.00323.0040001306000
2016-06-15327.00332.00326.00326.0050001644000
2016-06-14332.00332.00329.00329.002000661000
2016-06-13335.00335.00328.00328.0050001661000
2016-06-10333.00335.00332.00335.0060002000000
2016-06-09329.00329.00329.00329.001000329000
2016-06-08331.00331.00331.00331.001000331000
2016-06-07328.00331.00328.00331.0040001316000
2016-06-06327.00328.00327.00328.003000982000
2016-06-03327.00327.00327.00327.001000327000
2016-06-02321.00322.00321.00322.003000964000
2016-06-01322.00323.00321.00321.00210006762000
2016-05-31330.00330.00330.00330.001000330000
2016-05-30320.00328.00320.00328.0060001951000
2016-05-27321.00322.00321.00322.003000964000
2016-05-26316.00316.00316.00316.00110003476000
2016-05-25316.00318.00316.00318.003000952000
2016-05-24318.00320.00315.00315.003500011087000
2016-05-23326.00326.00315.00318.007500023840000
2016-05-20327.00327.00327.00327.00220007194000
2016-05-19335.00335.00325.00325.003500011601000
2016-05-18340.00340.00332.00335.004000013457000
2016-05-17341.00341.00341.00341.001000341000
2016-05-16340.00342.00339.00340.00160005440000
2016-05-13342.00342.00342.00342.00180006156000
2016-05-12343.00345.00343.00345.002000688000
2016-05-11346.00346.00344.00344.00120004142000
2016-05-10343.00346.00343.00346.0070002407000
2016-05-0900
2016-05-06342.00344.00342.00344.00190006511000
2016-05-02348.00348.00341.00341.00260008946000
2016-04-28354.00354.00349.00349.00180006333000
2016-04-27354.00358.00353.00353.00210007457000
2016-04-26352.00353.00351.00353.0050001759000
2016-04-25352.00354.00352.00354.0050001766000
2016-04-22354.00354.00352.00352.00150005290000
2016-04-21352.00354.00352.00352.00220007753000
2016-04-20353.00355.00353.00354.0050001770000
2016-04-19354.00356.00354.00356.0030001065000
2016-04-18348.00348.00347.00348.00120004175000
2016-04-15348.00350.00347.00350.00160005575000
2016-04-1400
2016-04-13347.00347.00347.00347.00100003470000
2016-04-12350.00350.00347.00347.00100003482000
2016-04-11350.00350.00350.00350.001000350000
2016-04-08350.00350.00347.00350.00130004538000
2016-04-07351.00351.00351.00351.0080002808000
2016-04-06354.00354.00351.00351.0060002113000
2016-04-05361.00361.00359.00361.0090003244000
2016-04-04359.00367.00359.00365.00150005467000
2016-04-01370.00370.00363.00363.00110004057000
2016-03-31378.00378.00378.00378.0030001134000
2016-03-30380.00380.00377.00377.0090003415000
2016-03-29377.00382.00376.00379.00140005292000
2016-03-28398.00398.00397.00397.00170006756000
2016-03-25393.00399.00393.00398.00120004747000
2016-03-24390.00392.00386.00392.00110004272000
2016-03-23390.00392.00390.00392.0060002342000
2016-03-22390.00391.00390.00390.0080003122000
2016-03-18392.00392.00392.00392.002000784000
2016-03-17385.00390.00385.00390.002000775000
2016-03-16385.00385.00385.00385.001000385000

   ※ 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