[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 
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
2016-06-17208.00208.00208.00208.003000624000
2016-06-16209.00209.00207.00207.0050001041000
2016-06-1500
2016-06-14212.00214.00209.00209.00110002329000
2016-06-13220.00220.00214.00214.00110002384000
2016-06-10218.00220.00216.00220.0050001089000
2016-06-09220.00220.00219.00219.002000439000
2016-06-08221.00221.00218.00221.0080001756000
2016-06-07215.00222.00215.00222.00220004776000
2016-06-06215.00215.00215.00215.002000430000
2016-06-03215.00216.00215.00216.004000861000
2016-06-02216.00217.00216.00217.0070001517000
2016-06-01216.00216.00216.00216.001000216000
2016-05-31217.00217.00216.00217.0080001735000
2016-05-30218.00218.00215.00216.004000867000
2016-05-27218.00218.00212.00214.0050001075000
2016-05-26218.00218.00218.00218.004000872000
2016-05-25217.00217.00214.00216.00180003896000
2016-05-24218.00219.00218.00218.0090001965000
2016-05-23205.00216.00205.00216.00280005920000
2016-05-20203.00204.00203.00204.002000407000
2016-05-19201.00206.00199.00204.00160003245000
2016-05-18205.00205.00204.00204.004000817000
2016-05-17205.00206.00205.00205.0080001641000
2016-05-16206.00206.00205.00205.0060001234000
2016-05-13207.00207.00206.00206.002000413000
2016-05-12208.00208.00208.00208.003000624000
2016-05-11207.00208.00207.00208.0080001657000
2016-05-10210.00213.00205.00208.00160003338000
2016-05-09224.00224.00200.00204.007500015865000
2016-05-06197.00205.00197.00200.00170003408000
2016-05-0200
2016-04-28199.00199.00192.00192.0070001360000
2016-04-2700
2016-04-26199.00199.00199.00199.00120002388000
2016-04-25199.00199.00199.00199.001000199000
2016-04-22199.00199.00199.00199.004000796000
2016-04-21197.00197.00197.00197.002000394000
2016-04-20197.00197.00192.00192.005000979000
2016-04-19195.00196.00195.00196.0080001562000
2016-04-18195.00195.00193.00194.005000970000
2016-04-15193.00194.00192.00192.0060001157000
2016-04-14191.00192.00191.00192.004000767000
2016-04-13191.00191.00190.00190.004000763000
2016-04-12190.00191.00190.00190.005000951000
2016-04-1100
2016-04-08190.00190.00190.00190.001000190000
2016-04-0700
2016-04-0600
2016-04-05194.00194.00190.00190.002000384000
2016-04-04191.00191.00191.00191.001000191000
2016-04-0100
2016-03-3100
2016-03-30190.00191.00190.00191.005000954000
2016-03-29190.00190.00189.00190.0060001139000
2016-03-28189.00189.00189.00189.001000189000
2016-03-25188.00188.00188.00188.001000188000
2016-03-2400
2016-03-23190.00191.00190.00190.00170003240000
2016-03-22190.00190.00190.00190.002000380000
2016-03-18187.00187.00187.00187.003000561000
2016-03-17188.00188.00186.00188.0080001501000
2016-03-16190.00190.00190.00190.002000380000
2016-03-15190.00190.00190.00190.002000380000
2016-03-1400
2016-03-11189.00189.00188.00188.0070001319000
2016-03-10191.00191.00191.00191.001000191000
2016-03-0900
2016-03-08188.00188.00188.00188.001000188000
2016-03-07189.00189.00189.00189.001000189000
2016-03-04192.00192.00190.00190.003000572000
2016-03-0300
2016-03-02192.00192.00192.00192.001000192000
2016-03-01192.00192.00192.00192.002000384000
2016-02-2900
2016-02-26200.00200.00192.00192.004000792000
2016-02-2500
2016-02-24192.00192.00190.00190.002000382000
2016-02-23200.00200.00200.00200.003000600000
2016-02-22195.00195.00195.00195.001000195000
2016-02-1900
2016-02-18192.00192.00192.00192.001000192000
2016-02-1700
2016-02-1600
2016-02-15191.00192.00191.00192.003000575000
2016-02-12188.00188.00187.00187.002000375000
2016-02-10194.00194.00190.00190.005000962000
2016-02-09194.00202.00194.00202.005000989000
2016-02-0800
2016-02-05205.00205.00197.00197.002000402000
2016-02-0400
2016-02-03204.00206.00204.00205.0090001844000
2016-02-02205.00208.00200.00208.00110002254000
2016-02-01210.00210.00205.00205.00170003557000
2016-01-29180.00180.00179.00179.002000359000
2016-01-28178.00185.00178.00179.0080001439000
2016-01-27181.00187.00178.00182.0080001443000
2016-01-26182.00182.00177.00177.00100001790000
2016-01-25184.00184.00182.00182.0060001096000
2016-01-22186.00186.00182.00182.005000923000
2016-01-21183.00202.00180.00180.00110002046000
2016-01-20195.00195.00188.00188.003000573000
2016-01-1900
2016-01-1800
2016-01-1500
2016-01-14197.00197.00195.00195.0060001174000
2016-01-13197.00197.00197.00197.001000197000
2016-01-12208.00208.00194.00194.003000597000
2016-01-08201.00201.00201.00201.001000201000
2016-01-07200.00200.00200.00200.001000200000
2016-01-0600
2016-01-05202.00202.00202.00202.001000202000
2016-01-04201.00201.00201.00201.003000603000
2015-12-30200.00200.00200.00200.0060001200000
2015-12-29202.00202.00195.00195.00100001966000
2015-12-28191.00192.00191.00192.003000575000
2015-12-25201.00201.00196.00196.0060001192000
2015-12-2400
2015-12-22202.00203.00198.00202.00130002624000
2015-12-21203.00203.00197.00202.004000804000
2015-12-18199.00199.00198.00198.003000595000
2015-12-17199.00200.00197.00197.00160003179000
2015-12-16195.00200.00195.00199.00150002943000
2015-12-1500
2015-12-14200.00203.00200.00203.003000603000
2015-12-11202.00202.00202.00202.002000404000
2015-12-10203.00204.00203.00204.002000407000
2015-12-09204.00204.00201.00201.0050001017000
2015-12-08201.00201.00201.00201.002000402000
2015-12-07203.00205.00203.00205.00120002457000
2015-12-04200.00202.00200.00202.0090001802000
2015-12-0300
2015-12-02205.00205.00204.00204.003000613000
2015-12-01206.00206.00205.00205.002000411000
2015-11-30204.00204.00204.00204.003000612000
2015-11-27209.00211.00209.00211.003000629000
2015-11-26211.00211.00211.00211.004000844000

   ※ 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