[1761 札証] ミサワ北海 日足 時系列データ

[1761 札証] ミサワ北海 (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-06-1400
2010-06-1100
2010-06-1000
2010-06-09268.00268.00268.00268.001000268000
2010-06-08268.00268.00268.00268.001000268000
2010-06-0700
2010-06-0400
2010-06-0300
2010-06-0200
2010-06-01266.00266.00266.00266.003000798000
2010-05-3100
2010-05-2800
2010-05-2700
2010-05-2600
2010-05-2500
2010-05-2400
2010-05-2100
2010-05-2000
2010-05-1900
2010-05-1800
2010-05-1700
2010-05-1400
2010-05-1300
2010-05-1200
2010-05-1100
2010-05-10260.00260.00260.00260.001000260000
2010-05-07265.00265.00265.00265.002000530000
2010-05-0600
2010-04-3000
2010-04-2800
2010-04-2700
2010-04-2600
2010-04-2300
2010-04-2200
2010-04-2100
2010-04-2000
2010-04-19260.00260.00260.00260.002000520000
2010-04-1600
2010-04-15268.00268.00268.00268.003000804000
2010-04-1400
2010-04-1300
2010-04-12268.00268.00268.00268.0040001072000
2010-04-09269.00269.00269.00269.001000269000
2010-04-08269.00269.00269.00269.0080002152000
2010-04-07269.00269.00269.00269.0050001345000
2010-04-06269.00269.00269.00269.001000269000
2010-04-0500
2010-04-0200
2010-04-01269.00269.00269.00269.002000538000
2010-03-31268.00269.00268.00269.0060001613000
2010-03-30268.00268.00268.00268.00130003484000
2010-03-29269.00269.00269.00269.002000538000
2010-03-26269.00269.00269.00269.002000538000
2010-03-25268.00269.00268.00269.0070001878000
2010-03-24268.00269.00268.00268.008000021441000
2010-03-23286.00286.00286.00286.0028300080938000
2010-03-19267.00267.00267.00267.00190005073000
2010-03-1800
2010-03-1700
2010-03-1600
2010-03-1500
2010-03-1200
2010-03-1100
2010-03-10245.00245.00245.00245.0080001960000
2010-03-0900
2010-03-0800
2010-03-0500
2010-03-0400
2010-03-0300
2010-03-0200
2010-03-01262.00262.00262.00262.001000262000
2010-02-26271.00271.00270.00270.00130003513000
2010-02-2500
2010-02-2400
2010-02-2300
2010-02-2200
2010-02-19270.00270.00270.00270.0060001620000
2010-02-18270.00270.00270.00270.003000810000
2010-02-17270.00270.00270.00270.0040001080000
2010-02-1600
2010-02-1500
2010-02-1200
2010-02-10305.00305.00305.00305.0070002135000
2010-02-0900
2010-02-0800
2010-02-0500
2010-02-0400
2010-02-0300
2010-02-0200
2010-02-0100
2010-01-2900
2010-01-2800
2010-01-2700
2010-01-26305.00305.00305.00305.002000610000
2010-01-2500
2010-01-2200
2010-01-2100
2010-01-20305.00305.00305.00305.001000305000
2010-01-1900
2010-01-1800
2010-01-15285.00350.00285.00350.0040001205000
2010-01-14285.00285.00285.00285.001000285000
2010-01-1300
2010-01-12280.00280.00280.00280.0060001680000
2010-01-0800
2010-01-0700
2010-01-0600
2010-01-0500
2010-01-0400
2009-12-3000
2009-12-2900
2009-12-28280.00280.00280.00280.003000840000
2009-12-25280.00280.00280.00280.002000560000
2009-12-2400
2009-12-2200
2009-12-21270.00270.00270.00270.0060001620000
2009-12-1800
2009-12-1700
2009-12-16280.00280.00280.00280.001000280000
2009-12-1500
2009-12-14275.00275.00275.00275.0090002475000
2009-12-11275.00275.00275.00275.0060001650000
2009-12-10275.00275.00275.00275.0040001100000
2009-12-09275.00275.00275.00275.001000275000
2009-12-08256.00266.00256.00266.003000779000
2009-12-0700
2009-12-0400
2009-12-03257.00257.00257.00257.002000514000
2009-12-0200
2009-12-0100
2009-11-3000
2009-11-2700
2009-11-26257.00257.00257.00257.001000257000
2009-11-2500
2009-11-2400
2009-11-2000
2009-11-1900
2009-11-1800
2009-11-1700
2009-11-1600
2009-11-13257.00257.00257.00257.001000257000
2009-11-12257.00257.00257.00257.001000257000
2009-11-1100
2009-11-10257.00257.00257.00257.0040001028000
2009-11-0900
2009-11-0600
2009-11-05257.00257.00257.00257.001000257000
2009-11-0400
2009-11-0200
2009-10-3000
2009-10-2900
2009-10-28257.00257.00257.00257.00110002827000
2009-10-27243.00257.00243.00257.0070001715000
2009-10-26242.00242.00242.00242.003000726000
2009-10-2300
2009-10-2200
2009-10-2100
2009-10-2000
2009-10-1900
2009-10-1600
2009-10-1500
2009-10-14232.00232.00232.00232.004000928000
2009-10-13231.00231.00231.00231.002000462000
2009-10-0900
2009-10-0800
2009-10-0700
2009-10-0600
2009-10-0500
2009-10-0200
2009-10-0100
2009-09-3000
2009-09-2900
2009-09-28230.00230.00230.00230.0050001150000
2009-09-2500
2009-09-24230.00230.00230.00230.004000920000
2009-09-1800
2009-09-1700
2009-09-16230.00230.00230.00230.004000920000
2009-09-15230.00230.00230.00230.001000230000
2009-09-1400
2009-09-11206.00206.00205.00205.0050001028000
2009-09-1000
2009-09-0900
2009-09-0800
2009-09-0700
2009-09-0400
2009-09-0300
2009-09-0200
2009-09-01205.00205.00205.00205.001000205000
2009-08-3100
2009-08-2800
2009-08-2700
2009-08-26205.00205.00205.00205.003000615000
2009-08-2500
2009-08-2400
2009-08-2100
2009-08-2000
2009-08-1900
2009-08-18210.00210.00205.00205.002000415000
2009-08-17210.00210.00210.00210.002000420000
2009-08-1400
2009-08-1300
2009-08-12213.00213.00213.00213.001000213000
2009-08-11214.00214.00214.00214.001000214000
2009-08-10219.00220.00219.00219.00110002410000
2009-08-0700
2009-08-0600
2009-08-05219.00219.00219.00219.002000438000
2009-08-04220.00220.00220.00220.001000220000
2009-08-0300
2009-07-3100
2009-07-3000
2009-07-2900
2009-07-28220.00220.00220.00220.001000220000
2009-07-27225.00225.00225.00225.004000900000
2009-07-2400
2009-07-23225.00225.00225.00225.001000225000
2009-07-2200
2009-07-2100
2009-07-1700
2009-07-16230.00230.00230.00230.001000230000
2009-07-1500
2009-07-1400
2009-07-1300
2009-07-10235.00246.00235.00235.00100002361000
2009-07-09235.00235.00235.00235.0060001410000
2009-07-08225.00235.00225.00235.002000460000
2009-07-0700
2009-07-06265.00265.00265.00265.001000265000
2009-07-0300
2009-07-02285.00285.00285.00285.001000285000
2009-07-0100
2009-06-3000
2009-06-29289.00289.00285.00285.002000574000
2009-06-26298.00298.00298.00298.002000596000
2009-06-2500
2009-06-2400
2009-06-2300
2009-06-2200
2009-06-1900
2009-06-1800
2009-06-1700
2009-06-1600
2009-06-1500
2009-06-12317.00317.00317.00317.0040001268000
2009-06-11317.00317.00317.00317.0040001268000
2009-06-10317.00317.00317.00317.0070002219000
2009-06-0900
2009-06-0800
2009-06-0500

   ※ 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