[1764 東証2部] 工藤建設 日足 時系列データ

[1764 東証2部] 工藤建設 (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-23267.00267.00264.00264.004500011935000
2017-06-22262.00265.00262.00265.004300011328000
2017-06-21259.00260.00259.00260.00110002857000
2017-06-20260.00260.00258.00258.00110002854000
2017-06-19257.00260.00257.00257.005200013410000
2017-06-16259.00260.00257.00257.00160004143000
2017-06-15253.00258.00253.00258.00350008948000
2017-06-14250.00253.00250.00252.00240006039000
2017-06-13253.00253.00248.00250.00170004252000
2017-06-12253.00254.00250.00252.00230005807000
2017-06-09248.00252.00248.00252.00120003008000
2017-06-08251.00251.00248.00250.004400010965000
2017-06-07249.00252.00247.00251.00270006735000
2017-06-06252.00252.00249.00249.00230005751000
2017-06-05246.00254.00246.00254.004900012233000
2017-06-02245.00248.00244.00246.00370009088000
2017-06-01242.00245.00241.00242.004700011408000
2017-05-31238.00240.00238.00238.00130003100000
2017-05-30238.00239.00238.00238.00140003336000
2017-05-29239.00239.00233.00238.00260006163000
2017-05-2600
2017-05-25233.00234.00233.00234.003000700000
2017-05-24234.00237.00234.00235.00100002346000
2017-05-23235.00235.00233.00233.0070001641000
2017-05-22230.00233.00229.00233.00130003011000
2017-05-19230.00230.00229.00229.002000459000
2017-05-18232.00232.00229.00229.00350008098000
2017-05-17233.00233.00233.00233.003000699000
2017-05-16232.00233.00232.00233.0080001862000
2017-05-15233.00233.00230.00232.00160003690000
2017-05-12230.00232.00230.00232.0070001613000
2017-05-11233.00233.00230.00230.00320007397000
2017-05-10252.00256.00219.00233.0018300042372000
2017-05-09246.00249.00246.00249.004000992000
2017-05-08246.00247.00246.00246.00110002707000
2017-05-02243.00243.00243.00243.002000486000
2017-05-01240.00244.00240.00244.003000725000
2017-04-28243.00243.00242.00242.0070001696000
2017-04-27244.00244.00243.00244.0050001219000
2017-04-26241.00245.00241.00245.0070001702000
2017-04-25241.00242.00241.00242.002000483000
2017-04-24245.00245.00242.00242.0050001220000
2017-04-21242.00242.00241.00241.002000483000
2017-04-20237.00240.00237.00239.0090002146000
2017-04-19240.00241.00237.00240.00210005013000
2017-04-18242.00279.00235.00240.0017700044901000
2017-04-17232.00243.00232.00242.00240005728000
2017-04-14232.00232.00232.00232.001000232000
2017-04-13233.00233.00232.00232.0050001164000
2017-04-12235.00235.00234.00234.00110002584000
2017-04-11232.00232.00232.00232.001000232000
2017-04-10232.00232.00231.00231.003000695000
2017-04-07227.00235.00227.00227.004000917000
2017-04-06232.00232.00226.00229.0070001607000
2017-04-05239.00239.00232.00232.0070001636000
2017-04-04238.00238.00237.00237.0070001663000
2017-04-03237.00237.00237.00237.002000474000
2017-03-31240.00240.00240.00240.004000960000
2017-03-30241.00241.00241.00241.002000482000
2017-03-29240.00240.00239.00239.0050001198000
2017-03-28240.00240.00240.00240.001000240000
2017-03-27244.00244.00244.00244.004000976000
2017-03-24240.00245.00240.00244.00110002677000
2017-03-23238.00241.00238.00240.00230005520000
2017-03-22241.00243.00241.00241.00160003864000
2017-03-21247.00247.00243.00243.00260006381000
2017-03-17242.00245.00242.00245.00190004636000
2017-03-16240.00240.00240.00240.001000240000
2017-03-15243.00243.00239.00240.00230005578000
2017-03-14243.00243.00243.00243.0050001215000
2017-03-13242.00242.00238.00238.00180004314000
2017-03-10243.00244.00241.00243.00100002430000
2017-03-09240.00243.00240.00243.00120002905000
2017-03-0800
2017-03-07239.00240.00239.00240.004000957000
2017-03-06240.00240.00237.00240.0070001677000
2017-03-03236.00239.00236.00239.0090002141000
2017-03-02235.00238.00234.00237.00180004230000
2017-03-01234.00236.00233.00236.0060001410000
2017-02-28238.00238.00238.00238.001000238000
2017-02-27232.00235.00232.00233.0090002092000
2017-02-24238.00238.00235.00235.00260006160000
2017-02-23238.00244.00238.00242.0012500030018000
2017-02-22226.00227.00225.00227.00140003163000
2017-02-21226.00226.00225.00226.00160003606000
2017-02-20225.00226.00225.00226.004000901000
2017-02-1700
2017-02-16225.00225.00225.00225.0060001350000
2017-02-15225.00225.00225.00225.002000450000
2017-02-14223.00226.00223.00224.00120002701000
2017-02-13225.00228.00220.00222.005000011210000
2017-02-10234.00237.00227.00231.00360008339000
2017-02-09235.00236.00233.00233.00160003749000
2017-02-08244.00244.00239.00239.0080001925000
2017-02-07244.00244.00244.00244.002000488000
2017-02-06242.00245.00242.00245.00200004866000
2017-02-03242.00243.00242.00243.0070001697000
2017-02-02242.00242.00240.00240.0080001926000
2017-02-01244.00244.00242.00242.00120002910000
2017-01-31241.00241.00241.00241.001000241000
2017-01-30241.00247.00241.00243.00160003898000
2017-01-27240.00240.00240.00240.00130003120000
2017-01-26239.00244.00239.00244.00210005035000
2017-01-25242.00249.00242.00244.00270006593000
2017-01-24243.00243.00238.00240.00100002410000
2017-01-23238.00239.00238.00239.002000477000
2017-01-20237.00237.00237.00237.00110002607000
2017-01-19237.00237.00237.00237.003000711000
2017-01-18235.00235.00234.00234.003000703000
2017-01-17242.00242.00238.00238.00130003122000
2017-01-16245.00245.00243.00243.003000732000
2017-01-13240.00244.00240.00244.00110002664000
2017-01-12249.00249.00241.00241.00150003681000
2017-01-11237.00254.00237.00249.004900012031000
2017-01-10239.00239.00237.00237.0090002147000
2017-01-06234.00238.00234.00237.0080001891000
2017-01-05237.00238.00236.00237.0090002137000
2017-01-04235.00236.00235.00236.002000471000
2016-12-30233.00233.00233.00233.001000233000
2016-12-29230.00230.00230.00230.002000460000
2016-12-28229.00233.00229.00231.0090002073000
2016-12-27232.00232.00231.00231.0060001387000
2016-12-26230.00231.00229.00231.00110002528000
2016-12-22234.00235.00231.00231.00220005122000
2016-12-21230.00232.00227.00229.00320007331000
2016-12-20229.00229.00224.00227.00280006352000
2016-12-19235.00235.00229.00233.00110002537000
2016-12-16236.00239.00229.00235.00300007025000
2016-12-15241.00241.00234.00234.00380009014000
2016-12-14249.00250.00235.00245.004800011652000
2016-12-13241.00252.00239.00247.00380009308000
2016-12-12240.00244.00240.00242.0090002179000
2016-12-09245.00245.00238.00238.00410009863000
2016-12-08246.00249.00241.00248.004200010272000
2016-12-07251.00253.00247.00249.00380009507000
2016-12-06260.00265.00252.00255.0019100049439000
2016-12-05245.00264.00240.00254.0012400031362000
2016-12-02236.00258.00236.00245.0016300040438000
2016-12-01235.00237.00234.00237.00110002590000
2016-11-30235.00237.00231.00236.00290006793000
2016-11-29245.00245.00235.00235.00280006720000
2016-11-28235.00242.00235.00242.00250005988000
2016-11-25229.00234.00226.00234.00200004610000
2016-11-24227.00230.00225.00229.00340007742000
2016-11-22229.00229.00227.00228.00100002282000
2016-11-21231.00232.00225.00226.005700013030000
2016-11-18232.00255.00226.00228.006700015888000
2016-11-17221.00234.00217.00230.005200011746000
2016-11-16218.00220.00216.00220.00110002392000
2016-11-15215.00215.00215.00215.0070001505000
2016-11-14224.00224.00217.00217.00200004409000
2016-11-11218.00220.00218.00220.0060001318000
2016-11-10219.00222.00219.00220.0070001539000
2016-11-09225.00225.00210.00212.00210004570000
2016-11-08230.00230.00220.00220.005700012928000
2016-11-07216.00216.00214.00214.0060001290000
2016-11-04214.00214.00212.00212.0050001066000
2016-11-02214.00216.00212.00212.004000856000
2016-11-01212.00212.00212.00212.001000212000
2016-10-31216.00216.00212.00213.0070001501000
2016-10-28218.00218.00218.00218.001000218000
2016-10-27215.00218.00215.00218.0090001950000
2016-10-26209.00228.00209.00217.005700012495000
2016-10-25208.00208.00208.00208.001000208000
2016-10-24208.00208.00207.00208.0070001454000
2016-10-21209.00209.00208.00208.002000417000
2016-10-20207.00207.00205.00205.0060001236000
2016-10-19206.00206.00206.00206.0060001236000
2016-10-18205.00206.00205.00206.00140002875000
2016-10-1700
2016-10-14207.00207.00207.00207.002000414000
2016-10-13210.00210.00210.00210.001000210000
2016-10-12214.00214.00214.00214.002000428000
2016-10-11214.00216.00214.00216.0070001500000
2016-10-07206.00206.00206.00206.002000412000
2016-10-06205.00205.00204.00205.00130002664000
2016-10-05209.00210.00204.00205.00150003083000
2016-10-04206.00206.00206.00206.002000412000
2016-10-0300
2016-09-30207.00207.00204.00204.0080001640000
2016-09-29213.00213.00202.00207.00190003944000
2016-09-28213.00213.00213.00213.001000213000
2016-09-27214.00219.00214.00215.0090001945000
2016-09-26219.00219.00217.00217.003000655000
2016-09-23219.00220.00217.00217.00210004603000
2016-09-21220.00221.00220.00221.002000441000
2016-09-20218.00220.00218.00220.003000656000
2016-09-16220.00220.00220.00220.001000220000
2016-09-15218.00218.00218.00218.002000436000
2016-09-14219.00222.00219.00219.0070001542000
2016-09-13226.00226.00220.00221.003000667000
2016-09-12228.00228.00221.00221.0050001133000
2016-09-09222.00223.00222.00223.003000668000
2016-09-08220.00224.00217.00219.00160003523000
2016-09-07227.00227.00227.00227.003000681000
2016-09-0600
2016-09-05235.00235.00227.00227.00130003018000
2016-09-02245.00245.00235.00235.00120002894000
2016-09-01224.00248.00224.00237.005600013433000
2016-08-31219.00219.00218.00218.004000874000
2016-08-30217.00222.00217.00222.002000439000
2016-08-29226.00226.00217.00219.00130002882000
2016-08-26217.00220.00215.00218.00100002167000
2016-08-25237.00237.00220.00220.00390008896000
2016-08-24207.00269.00207.00238.0035700087835000
2016-08-23203.00203.00203.00203.003000609000
2016-08-22198.00198.00198.00198.002000396000
2016-08-19201.00201.00200.00200.004000803000
2016-08-1800
2016-08-1700
2016-08-1600
2016-08-15201.00202.00200.00201.0050001004000
2016-08-12212.00212.00202.00203.00100002074000
2016-08-10196.00212.00196.00212.00230004648000
2016-08-09204.00215.00199.00203.00310006475000
2016-08-08201.00204.00201.00204.004000812000
2016-08-05208.00208.00208.00208.003000624000
2016-08-04200.00200.00198.00200.003000598000
2016-08-0300
2016-08-02202.00204.00200.00204.004000810000
2016-08-01196.00199.00196.00199.002000395000
2016-07-29200.00206.00199.00202.00170003425000
2016-07-28201.00201.00199.00201.0060001202000
2016-07-27203.00204.00201.00204.0070001415000
2016-07-2600
2016-07-25216.00216.00207.00209.00140002983000
2016-07-22211.00218.00211.00218.00220004711000
2016-07-21203.00211.00203.00211.00170003529000
2016-07-20192.00201.00192.00201.0060001185000
2016-07-19201.00201.00188.00196.00100001952000
2016-07-15200.00200.00200.00200.001000200000
2016-07-14201.00201.00201.00201.002000402000
2016-07-13201.00201.00200.00201.0050001002000
2016-07-12200.00201.00200.00201.004000803000
2016-07-11200.00200.00200.00200.002000400000
2016-07-08195.00199.00195.00199.002000394000
2016-07-07192.00199.00189.00199.00150002885000
2016-07-06193.00193.00193.00193.002000386000
2016-07-05196.00196.00192.00192.004000772000
2016-07-04193.00193.00193.00193.001000193000
2016-07-01195.00195.00195.00195.002000390000
2016-06-30192.00196.00192.00196.0070001354000
2016-06-29193.00193.00192.00192.003000577000
2016-06-28192.00196.00188.00191.00190003625000
2016-06-27204.00212.00204.00205.0060001233000
2016-06-24201.00215.00200.00215.00180003758000
2016-06-23211.00211.00207.00207.0050001048000
2016-06-22212.00212.00212.00212.00120002544000
2016-06-21210.00212.00210.00212.0050001054000
2016-06-20209.00212.00209.00212.0060001264000

   ※ 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