[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 
2017-12-11248.00309.00246.00256.0036500099548000
2017-12-08235.00235.00235.00235.001000235000
2017-12-07234.00238.00234.00238.002000472000
2017-12-06236.00236.00236.00236.001000236000
2017-12-05238.00238.00238.00238.002000476000
2017-12-04234.00238.00234.00238.00140003280000
2017-12-01238.00238.00236.00236.002000474000
2017-11-30234.00238.00234.00238.002000472000
2017-11-29235.00235.00235.00235.004000940000
2017-11-28237.00237.00237.00237.001000237000
2017-11-27236.00237.00235.00235.00200004720000
2017-11-24237.00241.00237.00241.002000478000
2017-11-22241.00241.00239.00239.00130003113000
2017-11-21240.00241.00240.00241.003000721000
2017-11-20238.00239.00238.00239.0050001192000
2017-11-17236.00236.00236.00236.0050001180000
2017-11-16237.00237.00237.00237.004000948000
2017-11-15237.00237.00237.00237.00220005214000
2017-11-14237.00237.00237.00237.002000474000
2017-11-13236.00236.00236.00236.001000236000
2017-11-10240.00240.00238.00238.002000478000
2017-11-09240.00240.00240.00240.00140003360000
2017-11-08239.00239.00239.00239.002000478000
2017-11-0700
2017-11-06241.00241.00240.00240.004000962000
2017-11-02240.00240.00239.00239.0050001196000
2017-11-01238.00238.00238.00238.004000952000
2017-10-31236.00240.00236.00240.004000950000
2017-10-30234.00235.00234.00235.002000469000
2017-10-27235.00235.00234.00234.0050001171000
2017-10-26235.00235.00235.00235.002000470000
2017-10-25237.00238.00236.00236.00100002369000
2017-10-24238.00238.00236.00236.0080001897000
2017-10-23237.00237.00235.00237.0050001179000
2017-10-20238.00238.00237.00237.004000950000
2017-10-19236.00236.00236.00236.003000708000
2017-10-18238.00238.00236.00236.00160003794000
2017-10-17240.00240.00237.00237.00160003808000
2017-10-16242.00242.00241.00241.0050001207000
2017-10-13241.00247.00241.00247.0090002192000
2017-10-12241.00241.00241.00241.002000482000
2017-10-11241.00241.00238.00238.002000479000
2017-10-10241.00243.00241.00241.0090002173000
2017-10-06239.00239.00237.00237.0080001908000
2017-10-05239.00239.00238.00238.003000716000
2017-10-04239.00239.00239.00239.004000956000
2017-10-03240.00240.00238.00238.00110002626000
2017-10-02240.00244.00239.00239.00210005062000
2017-09-29236.00246.00236.00246.00160003875000
2017-09-28238.00239.00236.00236.00150003558000
2017-09-27238.00238.00238.00238.002000476000
2017-09-26237.00237.00236.00237.0080001895000
2017-09-25243.00246.00239.00239.00260006297000
2017-09-22243.00243.00240.00240.00150003618000
2017-09-21239.00241.00236.00241.0080001907000
2017-09-20245.00245.00238.00238.00250006010000
2017-09-19248.00250.00248.00248.00130003241000
2017-09-15248.00250.00244.00247.005400013375000
2017-09-14233.00256.00233.00255.005800014412000
2017-09-13235.00235.00233.00233.00210004895000
2017-09-12234.00234.00234.00234.001000234000
2017-09-11234.00234.00231.00232.0080001852000
2017-09-08231.00233.00230.00232.00100002313000
2017-09-07233.00233.00233.00233.002000466000
2017-09-06233.00233.00233.00233.001000233000
2017-09-05237.00237.00233.00233.0070001649000
2017-09-04235.00235.00235.00235.001000235000
2017-09-01238.00238.00237.00237.003000713000
2017-08-31238.00238.00238.00238.001000238000
2017-08-30237.00237.00237.00237.003000711000
2017-08-2900
2017-08-28234.00234.00234.00234.001000234000
2017-08-2500
2017-08-24235.00235.00234.00234.002000469000
2017-08-23234.00237.00233.00235.00170003994000
2017-08-22236.00236.00236.00236.003000708000
2017-08-21240.00240.00230.00235.00160003746000
2017-08-18239.00240.00238.00240.0080001910000
2017-08-17240.00240.00236.00238.00120002862000
2017-08-16240.00240.00240.00240.001000240000
2017-08-15238.00241.00238.00241.00150003599000
2017-08-14236.00242.00236.00237.00180004279000
2017-08-10252.00252.00230.00238.008400020455000
2017-08-09256.00256.00252.00252.00250006358000
2017-08-08256.00257.00255.00257.0080002052000
2017-08-07257.00258.00255.00257.00230005908000
2017-08-04252.00253.00252.00253.002000505000
2017-08-03253.00253.00252.00253.0040001011000
2017-08-0200
2017-08-01253.00253.00253.00253.0050001265000
2017-07-31257.00258.00256.00256.0090002312000
2017-07-28252.00254.00252.00254.0060001516000
2017-07-27252.00252.00251.00251.0040001007000
2017-07-26253.00253.00253.00253.001000253000
2017-07-25252.00253.00252.00253.003000757000
2017-07-24255.00255.00252.00252.00210005319000
2017-07-21257.00257.00256.00256.00110002824000
2017-07-20257.00257.00257.00257.003000771000
2017-07-19255.00256.00255.00256.002000511000
2017-07-18256.00256.00253.00253.0080002035000
2017-07-14257.00257.00256.00257.0070001796000
2017-07-13257.00260.00257.00259.00120003103000
2017-07-12255.00255.00255.00255.001000255000
2017-07-11254.00255.00254.00255.0040001018000
2017-07-10254.00255.00253.00254.00160004074000
2017-07-07254.00254.00250.00252.00180004521000
2017-07-06255.00255.00255.00255.001000255000
2017-07-05252.00252.00252.00252.003000756000
2017-07-04252.00252.00252.00252.0060001512000
2017-07-03247.00250.00245.00250.00230005704000
2017-06-30258.00258.00241.00253.008000020089000
2017-06-29258.00261.00258.00258.00190004920000
2017-06-28260.00261.00258.00260.004500011688000
2017-06-27271.00275.00270.00274.004900013296000
2017-06-26264.00288.00264.00271.007600021065000
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

   ※ 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