[1767 東証2部] 沖ウィンテック 日足 時系列データ

[1767 東証2部] 沖ウィンテック (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-05-26706.00710.00697.00704.0060004231000
2010-05-25683.00683.00672.00672.0040002703000
2010-05-24706.00710.00706.00710.0040002830000
2010-05-21694.00694.00690.00690.0050003459000
2010-05-20710.00735.00710.00724.001400010165000
2010-05-19693.00702.00693.00701.0050003494000
2010-05-18742.00742.00731.00731.0040002951000
2010-05-17762.00762.00760.00760.0020001522000
2010-05-14782.00782.00782.00782.001000782000
2010-05-1300
2010-05-12793.00793.00784.00784.0080006321000
2010-05-11828.00828.00801.00801.0070005682000
2010-05-10790.00805.00790.00800.0080006365000
2010-05-07766.00766.00747.00759.0090006818000
2010-05-06826.00826.00809.00810.0080006529000
2010-04-30831.00857.00825.00855.003400028568000
2010-04-2800
2010-04-27815.00815.00800.00805.00100008047000
2010-04-26796.00815.00796.00808.003100024810000
2010-04-23805.00810.00794.00794.003800030635000
2010-04-22771.00803.00770.00803.002000015648000
2010-04-21766.00766.00756.00756.0020001522000
2010-04-20754.00765.00747.00765.0080006052000
2010-04-19738.00739.00738.00739.0030002215000
2010-04-16759.00759.00739.00750.001600011948000
2010-04-15773.00774.00773.00774.0090006959000
2010-04-14792.00806.00773.00773.00110008685000
2010-04-13776.00785.00776.00782.00120009370000
2010-04-12761.00815.00761.00801.005700044901000
2010-04-09750.00750.00739.00739.0050003725000
2010-04-08720.00747.00720.00747.00100007347000
2010-04-07711.00725.00706.00722.006100043751000
2010-04-06724.00724.00708.00710.001800012902000
2010-04-05698.00713.00698.00712.006600046278000
2010-04-02699.00714.00693.00696.004200029541000
2010-04-01677.00697.00669.00686.003700025215000
2010-03-31667.00685.00663.00668.0012900086786000
2010-03-30666.00670.00655.00655.0010600070116000
2010-03-29644.00660.00644.00660.009800064071000
2010-03-26639.00642.00637.00641.002400015349000
2010-03-25629.00629.00629.00629.0060003774000
2010-03-24622.00629.00622.00629.001900011910000
2010-03-23635.00635.00621.00621.00120007543000
2010-03-19638.00638.00636.00636.0070004462000
2010-03-18651.00651.00648.00648.0060003903000
2010-03-17645.00654.00644.00654.001800011682000
2010-03-16651.00655.00651.00653.002300015021000
2010-03-15621.00645.00621.00645.003000019041000
2010-03-12620.00621.00620.00621.00110006827000
2010-03-11617.00621.00613.00620.002800017324000
2010-03-10611.00613.00610.00613.003300020201000
2010-03-0900
2010-03-08604.00613.00604.00609.003000018298000
2010-03-05604.00613.00603.00604.002000012088000
2010-03-04604.00604.00604.00604.0030001812000
2010-03-03596.00604.00596.00604.005200031346000
2010-03-02601.00601.00588.00591.003000017910000
2010-03-01591.00609.00591.00601.00110006601000
2010-02-26600.00600.00591.00591.0080004770000
2010-02-25601.00601.00598.00600.0090005399000
2010-02-24609.00609.00609.00609.0030001827000
2010-02-23607.00609.00600.00609.003400020577000
2010-02-22606.00609.00601.00609.002600015779000
2010-02-19609.00609.00598.00598.0080004852000
2010-02-18601.00609.00601.00608.003300020067000
2010-02-17610.00610.00609.00609.005500033504000
2010-02-16602.00615.00599.00599.005600033996000
2010-02-15606.00610.00600.00605.003900023610000
2010-02-12600.00600.00597.00599.001700010193000
2010-02-10591.00601.00590.00590.004900029281000
2010-02-09600.00604.00587.00600.008600051252000
2010-02-08606.00612.00600.00600.008400050741000
2010-02-05637.00637.00606.00606.008000049705000
2010-02-04660.00663.00633.00642.00813000525869000
2010-02-03609.00620.00609.00620.002000012365000
2010-02-02620.00620.00605.00606.0060003671000
2010-02-01620.00620.00620.00620.0070004340000
2010-01-29621.00622.00621.00621.0050003108000
2010-01-28611.00615.00601.00615.00110006712000
2010-01-27630.00630.00630.00630.001000630000
2010-01-26637.00637.00620.00630.0070004426000
2010-01-25625.00638.00620.00627.002300014468000
2010-01-22610.00625.00600.00620.00100006158000
2010-01-2100
2010-01-20637.00640.00634.00639.002300014676000
2010-01-19630.00631.00630.00630.0070004411000
2010-01-18600.00633.00600.00630.001800011152000
2010-01-15613.00620.00610.00610.0090005513000
2010-01-14635.00640.00605.00633.005400033950000
2010-01-13569.00642.00569.00642.004400027160000
2010-01-12539.00569.00536.00569.003800021078000
2010-01-08520.00529.00515.00529.004600023949000
2010-01-07525.00525.00518.00521.003000015658000
2010-01-06515.00525.00515.00524.002600013602000
2010-01-05518.00518.00515.00515.00160008257000
2010-01-04518.00518.00517.00517.00100005178000
2009-12-30525.00528.00515.00515.002500013015000
2009-12-29521.00521.00515.00515.00170008819000
2009-12-28512.00518.00512.00515.005700029360000
2009-12-25500.00502.00500.00502.00120006006000
2009-12-24500.00504.00493.00500.002200011010000
2009-12-22500.00505.00491.00501.00100004996000
2009-12-21506.00506.00491.00501.00130006507000
2009-12-18504.00504.00504.00504.001000504000
2009-12-17481.00505.00481.00505.004900024259000
2009-12-16473.00481.00473.00478.002200010468000
2009-12-15455.00460.00455.00458.00130005958000
2009-12-14458.00458.00450.00450.00100004531000
2009-12-11448.00453.00448.00453.0090004056000
2009-12-10455.00455.00448.00448.0070003156000
2009-12-09450.00451.00442.00447.003000013452000
2009-12-08450.00450.00445.00450.00100004490000
2009-12-07450.00450.00445.00445.00110004945000
2009-12-04449.00449.00449.00449.001000449000
2009-12-03450.00450.00450.00450.00130005850000
2009-12-02450.00450.00450.00450.0070003150000
2009-12-01450.00452.00450.00452.002000902000
2009-11-30440.00447.00440.00447.0060002659000
2009-11-27444.00444.00430.00430.00100004324000
2009-11-26441.00441.00440.00440.0060002641000
2009-11-25440.00440.00440.00440.001000440000
2009-11-2400
2009-11-20445.00445.00435.00435.0070003078000
2009-11-1900
2009-11-1800
2009-11-17441.00441.00441.00441.001000441000
2009-11-16440.00441.00429.00441.003100013574000
2009-11-13438.00438.00438.00438.0030001314000
2009-11-1200
2009-11-1100
2009-11-1000
2009-11-09439.00439.00434.00434.002000873000
2009-11-0600
2009-11-0500
2009-11-04445.00445.00445.00445.00110004895000
2009-11-0200
2009-10-30450.00450.00450.00450.001000450000
2009-10-2900
2009-10-28441.00441.00441.00441.002000882000
2009-10-27426.00426.00426.00426.001000426000
2009-10-26424.00424.00414.00421.0040001675000
2009-10-23433.00433.00420.00420.00100004230000
2009-10-2200
2009-10-21438.00438.00438.00438.002000876000
2009-10-20443.00443.00443.00443.001000443000
2009-10-19435.00445.00420.00445.00100004240000
2009-10-1600
2009-10-15445.00445.00445.00445.001000445000
2009-10-1400
2009-10-1300
2009-10-0900
2009-10-0800
2009-10-07456.00456.00456.00456.001000456000
2009-10-06461.00461.00436.00436.00220009828000
2009-10-05500.00500.00476.00476.0080003885000
2009-10-02500.00500.00500.00500.0040002000000
2009-10-0100
2009-09-30520.00520.00520.00520.001000520000
2009-09-2900
2009-09-2800
2009-09-2500
2009-09-24519.00519.00519.00519.0030001557000
2009-09-18519.00519.00519.00519.001000519000
2009-09-17519.00519.00519.00519.001000519000
2009-09-1600
2009-09-1500
2009-09-1400
2009-09-11519.00519.00519.00519.001000519000
2009-09-1000
2009-09-0900
2009-09-0800
2009-09-0700
2009-09-0400
2009-09-0300
2009-09-0200
2009-09-01500.00500.00500.00500.0060003000000
2009-08-31501.00501.00501.00501.001000501000
2009-08-28514.00514.00496.00496.0020001010000
2009-08-27499.00499.00499.00499.001000499000
2009-08-26500.00500.00485.00495.0050002455000
2009-08-25496.00496.00496.00496.001000496000
2009-08-24496.00496.00496.00496.003300016368000
2009-08-21496.00496.00496.00496.001000496000
2009-08-20495.00496.00495.00496.002000991000
2009-08-19495.00495.00495.00495.002000990000
2009-08-18500.00500.00500.00500.0030001500000
2009-08-1700
2009-08-1400
2009-08-1300
2009-08-1200
2009-08-11500.00500.00500.00500.001000500000
2009-08-10508.00508.00508.00508.0020001016000
2009-08-0700
2009-08-06493.00493.00493.00493.001000493000
2009-08-0500
2009-08-04493.00493.00493.00493.001000493000
2009-08-0300
2009-07-31509.00509.00509.00509.001000509000
2009-07-3000
2009-07-2900
2009-07-2800
2009-07-27489.00510.00489.00510.0050002471000
2009-07-24485.00485.00485.00485.001000485000
2009-07-2300
2009-07-22485.00485.00485.00485.001000485000
2009-07-21499.00499.00499.00499.0040001996000
2009-07-17499.00499.00499.00499.0030001497000
2009-07-16489.00489.00489.00489.0030001467000
2009-07-15490.00490.00490.00490.0030001470000
2009-07-1400
2009-07-1300
2009-07-1000
2009-07-0900
2009-07-0800
2009-07-0700
2009-07-0600
2009-07-03470.00489.00470.00489.0030001448000
2009-07-0200
2009-07-0100
2009-06-30488.00489.00485.00489.0050002436000
2009-06-29471.00485.00471.00485.0060002869000
2009-06-26480.00480.00465.00465.0050002340000
2009-06-2500
2009-06-2400
2009-06-23475.00475.00475.00475.0050002375000
2009-06-22487.00487.00477.00477.0060002872000
2009-06-1900
2009-06-18492.00492.00492.00492.001000492000
2009-06-17477.00482.00477.00482.0040001913000
2009-06-1600
2009-06-1500
2009-06-12494.00494.00491.00491.0040001969000
2009-06-11500.00501.00500.00500.0090004504000
2009-06-1000
2009-06-0900
2009-06-0800
2009-06-0500
2009-06-0400
2009-06-03500.00500.00500.00500.001000500000
2009-06-0200
2009-06-01500.00500.00496.00496.0060002996000
2009-05-29520.00520.00520.00520.001000520000
2009-05-28520.00520.00520.00520.001000520000
2009-05-27520.00520.00520.00520.0030001560000
2009-05-26508.00509.00508.00509.0040002033000
2009-05-25500.00500.00500.00500.0030001500000
2009-05-22497.00507.00497.00507.0020001004000
2009-05-2100
2009-05-20492.00507.00492.00507.0050002499000
2009-05-19507.00507.00507.00507.001000507000

   ※ 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