[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 
2017-11-173900.003920.003900.003920.003001174000
2017-11-163860.003865.003850.003865.004001543500
2017-11-153900.003900.003885.003885.004001557500
2017-11-143890.003890.003890.003890.00200778000
2017-11-133915.003935.003915.003935.00200785000
2017-11-103940.003940.003900.003900.008003131000
2017-11-093940.003940.003940.003940.00100394000
2017-11-083930.003940.003930.003940.00200787000
2017-11-074000.004000.003920.003920.006002375000
2017-11-063910.003940.003910.003940.008003139500
2017-11-023905.003910.003905.003910.003001172500
2017-11-0100
2017-10-313900.003935.003900.003905.006002344000
2017-10-303920.003935.003900.003900.006002353000
2017-10-273900.003910.003880.003910.008003113000
2017-10-263940.003940.003900.003940.009003541000
2017-10-253920.003985.003920.003940.008003174500
2017-10-243875.003920.003875.003920.003001170500
2017-10-233950.003950.003860.003860.0023009009000
2017-10-203980.003980.003980.003980.005001990000
2017-10-194020.004020.003980.003980.005001996000
2017-10-183970.003970.003970.003970.00200794000
2017-10-173965.004020.003965.004020.0021008376000
2017-10-163915.003950.003910.003950.0013005120500
2017-10-1300
2017-10-1200
2017-10-113955.003955.003955.003955.00200791000
2017-10-103985.003985.003960.003960.00200794500
2017-10-063955.003975.003955.003975.003001188500
2017-10-053955.003955.003955.003955.003001186500
2017-10-043955.003955.003955.003955.005001977500
2017-10-0300
2017-10-023930.003940.003910.003940.006002357000
2017-09-294000.004000.003830.003860.0014005413000
2017-09-283980.004000.003980.004000.009003596000
2017-09-273950.003980.003950.003980.00200793000
2017-09-26393.00393.00393.00393.0030001179000
2017-09-25387.00387.00385.00385.0030001158000
2017-09-22389.00393.00387.00393.0030001169000
2017-09-21397.00397.00396.00396.002000793000
2017-09-20397.00397.00397.00397.001000397000
2017-09-19390.00395.00390.00395.002000785000
2017-09-15389.00389.00385.00385.0040001548000
2017-09-14383.00391.00383.00385.0080003114000
2017-09-13388.00388.00388.00388.002000776000
2017-09-12387.00387.00387.00387.001000387000
2017-09-11382.00382.00382.00382.001000382000
2017-09-08380.00380.00380.00380.001000380000
2017-09-07388.00388.00388.00388.001000388000
2017-09-06385.00385.00385.00385.001000385000
2017-09-05390.00390.00390.00390.001000390000
2017-09-04389.00390.00385.00390.0070002721000
2017-09-01385.00385.00385.00385.001000385000
2017-08-31385.00389.00385.00389.002000774000
2017-08-30382.00384.00382.00384.002000766000
2017-08-2900
2017-08-28390.00390.00390.00390.0030001170000
2017-08-25390.00390.00390.00390.001000390000
2017-08-24387.00389.00385.00385.0040001548000
2017-08-2300
2017-08-22377.00380.00377.00379.0070002644000
2017-08-21385.00385.00385.00385.002000770000
2017-08-1800
2017-08-1700
2017-08-16380.00390.00380.00389.003300012631000
2017-08-15374.00374.00374.00374.001000374000
2017-08-14370.00376.00370.00376.0040001486000
2017-08-1000
2017-08-09372.00372.00372.00372.001000372000
2017-08-08379.00379.00379.00379.001000379000
2017-08-07375.00375.00372.00372.0080002989000
2017-08-04375.00375.00375.00375.002000750000
2017-08-03376.00376.00376.00376.002000752000
2017-08-02376.00376.00376.00376.001000376000
2017-08-01379.00380.00379.00379.0080003036000
2017-07-31377.00377.00377.00377.001000377000
2017-07-28376.00381.00376.00377.0070002638000
2017-07-27381.00381.00376.00376.0060002276000
2017-07-26375.00375.00375.00375.001000375000
2017-07-25375.00375.00375.00375.0060002250000
2017-07-24377.00377.00375.00375.002000752000
2017-07-2100
2017-07-2000
2017-07-19373.00373.00373.00373.001000373000
2017-07-1800
2017-07-14375.00375.00375.00375.0030001125000
2017-07-13378.00378.00375.00375.0030001128000
2017-07-12374.00374.00374.00374.001000374000
2017-07-11374.00374.00374.00374.001000374000
2017-07-10374.00374.00373.00373.002000747000
2017-07-0700
2017-07-06378.00378.00378.00378.002000756000
2017-07-0500
2017-07-04378.00378.00378.00378.001000378000
2017-07-03373.00373.00371.00371.0040001489000
2017-06-3000
2017-06-2900
2017-06-28378.00378.00378.00378.001000378000
2017-06-27375.00376.00375.00376.0030001127000
2017-06-2600
2017-06-23375.00375.00375.00375.002000750000
2017-06-22376.00376.00375.00375.0030001127000
2017-06-2100
2017-06-20378.00378.00376.00376.0030001131000
2017-06-19364.00380.00364.00376.00160005966000
2017-06-16360.00360.00360.00360.00130004680000
2017-06-1500
2017-06-14366.00366.00366.00366.001000366000
2017-06-1300
2017-06-12366.00366.00366.00366.001000366000
2017-06-09366.00366.00366.00366.001000366000
2017-06-08366.00366.00366.00366.001000366000
2017-06-0700
2017-06-06367.00369.00367.00369.0040001471000
2017-06-05363.00364.00363.00364.0040001455000
2017-06-02360.00360.00360.00360.002000720000
2017-06-01360.00360.00360.00360.001000360000
2017-05-31364.00365.00361.00361.0030001090000
2017-05-3000
2017-05-29362.00362.00361.00361.002000723000
2017-05-26362.00362.00362.00362.001000362000
2017-05-25362.00362.00362.00362.001000362000
2017-05-24360.00360.00360.00360.0030001080000
2017-05-23365.00365.00365.00365.001000365000
2017-05-22360.00360.00360.00360.001000360000
2017-05-1900
2017-05-18360.00360.00360.00360.001000360000
2017-05-1700
2017-05-1600
2017-05-15365.00365.00362.00364.0050001819000
2017-05-12360.00362.00360.00362.0060002170000
2017-05-11362.00362.00362.00362.0040001448000
2017-05-10360.00362.00360.00362.00100003605000
2017-05-09360.00360.00360.00360.001000360000
2017-05-08359.00360.00359.00360.0050001798000
2017-05-02357.00357.00357.00357.001000357000
2017-05-01359.00359.00357.00357.0030001075000
2017-04-28359.00359.00359.00359.002000718000
2017-04-2700
2017-04-26355.00358.00355.00357.0060002137000
2017-04-25351.00352.00351.00352.002000703000
2017-04-2400
2017-04-2100
2017-04-2000
2017-04-19350.00350.00350.00350.0080002800000
2017-04-18350.00350.00350.00350.0030001050000
2017-04-17350.00350.00350.00350.00130004550000
2017-04-14351.00351.00351.00351.002000702000
2017-04-13352.00352.00352.00352.001000352000
2017-04-12354.00354.00352.00352.0050001764000
2017-04-1100
2017-04-1000
2017-04-07357.00357.00357.00357.0030001071000
2017-04-06360.00360.00357.00357.0030001075000
2017-04-05361.00361.00361.00361.002000722000
2017-04-04363.00363.00363.00363.001000363000
2017-04-03365.00365.00363.00363.0030001091000
2017-03-3100
2017-03-30366.00366.00365.00365.002000731000
2017-03-29361.00369.00361.00368.00190006915000
2017-03-28385.00387.00384.00387.00110004236000
2017-03-27379.00386.00379.00385.0090003451000
2017-03-2400
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

   ※ 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。 

Twitter