[1768 東証1部] ソネック 日足 時系列データ

[1768 東証1部] ソネック (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-07-21806.00814.00806.00814.0033002682800
2017-07-20811.00814.00807.00811.0076006164900
2017-07-19821.00821.00810.00811.0038003091500
2017-07-18829.00829.00793.00824.002020016310300
2017-07-14831.00831.00821.00828.0045003727600
2017-07-13831.00834.00829.00831.0040003323200
2017-07-12842.00844.00827.00830.0055004582600
2017-07-11828.00839.00825.00835.0052004319100
2017-07-10829.00830.00821.00823.0043003547200
2017-07-07830.00830.00820.00825.0031002558700
2017-07-06839.00839.00825.00832.0037003078300
2017-07-05817.00833.00816.00826.0053004363000
2017-07-04835.00845.00817.00817.0070005830700
2017-07-03849.00849.00828.00834.00105008811900
2017-06-30810.00822.00810.00820.0066005380800
2017-06-29810.00810.00800.00810.0042003387300
2017-06-28809.00810.00805.00810.0053004286300
2017-06-27805.00809.00791.00809.003010024184400
2017-06-26800.00801.00790.00797.0073005819800
2017-06-23792.00800.00789.00798.0065005164100
2017-06-22796.00797.00792.00794.0065005169400
2017-06-21800.00800.00794.00795.0044003504300
2017-06-20800.00804.00796.00800.0047003763000
2017-06-19793.00800.00790.00800.0065005168500
2017-06-16798.00801.00788.00793.0050003980700
2017-06-15771.00802.00771.00787.00122009618100
2017-06-14783.00787.00771.00771.0071005530800
2017-06-13760.00778.00760.00772.0089006834300
2017-06-12770.00770.00760.00763.0079006050100
2017-06-09756.00766.00756.00764.0060004560500
2017-06-08758.00762.00754.00756.0047003560200
2017-06-07763.00763.00751.00754.0069005228500
2017-06-06756.00766.00756.00759.0058004409200
2017-06-05750.00760.00747.00755.0097007293800
2017-06-02750.00750.00745.00748.0059004416300
2017-06-01743.00749.00743.00746.0028002089100
2017-05-31746.00750.00741.00743.0091006792400
2017-05-30749.00750.00740.00745.0043003201900
2017-05-29739.00744.00736.00742.0049003632800
2017-05-26748.00748.00730.00739.0074005486400
2017-05-25749.00750.00743.00743.0067005007600
2017-05-24748.00749.00736.00747.0098007296900
2017-05-23719.00755.00719.00750.002190016134300
2017-05-22710.00710.00703.00708.0095006731300
2017-05-19705.00706.00696.00706.0027001894000
2017-05-18703.00704.00699.00704.0018001263900
2017-05-17703.00704.00696.00704.001300909900
2017-05-16710.00710.00697.00699.0069004849800
2017-05-15714.00716.00704.00713.0086006119300
2017-05-12705.00712.00704.00712.0058004109600
2017-05-11705.00705.00703.00705.0038002677700
2017-05-10698.00706.00698.00706.0082005763400
2017-05-09696.00697.00691.00697.0078005407600
2017-05-08688.00698.00688.00692.00106007340900
2017-05-02675.00691.00675.00689.0043002934300
2017-05-01689.00689.00674.00685.0030002048500
2017-04-28693.00693.00679.00689.0053003649000
2017-04-27683.00698.00672.00694.001870012893000
2017-04-26670.00670.00658.00663.0051003375900
2017-04-25656.00663.00656.00661.0020001320300
2017-04-24651.00666.00650.00658.0028001841600
2017-04-21650.00650.00646.00650.0018001168100
2017-04-20647.00649.00643.00646.0022001423700
2017-04-19644.00647.00641.00641.0024001543100
2017-04-18645.00645.00637.00644.0022001409700
2017-04-17634.00637.00634.00635.0018001142800
2017-04-14629.00634.00628.00633.0052003277000
2017-04-13633.00642.00627.00637.0033002088000
2017-04-12646.00646.00634.00634.0026001667800
2017-04-11645.00660.00645.00645.0025001622000
2017-04-10643.00647.00643.00645.0023001484000
2017-04-07668.00668.00649.00653.0020001307100
2017-04-06676.00676.00658.00658.0028001861500
2017-04-05669.00673.00666.00666.0039002609500
2017-04-04686.00692.00677.00679.0033002257900
2017-04-03693.00698.00686.00686.0054003744400
2017-03-31701.00709.00683.00683.0058004048400
2017-03-30702.00702.00691.00701.0028001956600
2017-03-29704.00705.00701.00702.0052003651900
2017-03-28708.00715.00705.00715.0073005198600
2017-03-27706.00711.00705.00705.0089006297600
2017-03-24704.00707.00701.00704.0023001619200
2017-03-23697.00704.00690.00699.0041002852700
2017-03-22700.00706.00693.00700.001750012260400
2017-03-21699.00700.00694.00695.0035002437200
2017-03-17683.00694.00683.00692.0075005159600
2017-03-16677.00683.00677.00683.001400953400
2017-03-15674.00677.00674.00677.001200810000
2017-03-14680.00680.00674.00680.0056003805400
2017-03-13668.00675.00667.00675.0045003023500
2017-03-10669.00670.00664.00667.0070004676700
2017-03-09666.00667.00664.00664.001400931900
2017-03-08661.00665.00660.00664.0066004367100
2017-03-07666.00666.00657.00660.001300858600
2017-03-06656.00666.00656.00661.0031002044600
2017-03-03655.00657.00655.00656.0020001311000
2017-03-02655.00660.00653.00658.0045002951500
2017-03-01656.00660.00655.00658.0018001182900
2017-02-28658.00658.00655.00656.0030001966900
2017-02-27660.00660.00657.00658.0024001580800
2017-02-24659.00660.00653.00655.0024001574200
2017-02-23660.00660.00654.00658.001300855400
2017-02-22651.00658.00635.00651.0084005433000
2017-02-21651.00652.00640.00647.0057003692800
2017-02-20650.00653.00647.00650.0020001300300
2017-02-17660.00660.00628.00637.001750011196100
2017-02-16655.00659.00650.00651.0025001638000
2017-02-15660.00665.00645.00652.00108007076500
2017-02-14666.00666.00644.00645.0068004502700
2017-02-13638.00643.00638.00641.0044002814400
2017-02-10639.00643.00626.00641.0073004657900
2017-02-09637.00639.00636.00639.0021001338500
2017-02-08634.00634.00632.00633.00900569600
2017-02-07622.00631.00621.00630.0045002809200
2017-02-06629.00632.00622.00632.0048003005500
2017-02-03627.00628.00625.00625.0025001566900
2017-02-02629.00629.00622.00628.0035002188100
2017-02-01621.00624.00616.00621.0022001363100
2017-01-31618.00628.00618.00622.0042002611500
2017-01-30626.00626.00618.00620.0098006082800
2017-01-27633.00633.00626.00627.0020001258400
2017-01-26635.00635.00625.00628.0032002019000
2017-01-25635.00635.00633.00634.00800507300
2017-01-24633.00635.00632.00632.001300822700
2017-01-23637.00637.00632.00633.001500951300
2017-01-20636.00636.00632.00635.0016001015200
2017-01-19633.00633.00630.00632.00800505400
2017-01-18630.00633.00626.00633.001300817300
2017-01-17630.00634.00629.00630.0043002711000
2017-01-16634.00636.00633.00633.0038002409100
2017-01-13636.00641.00633.00639.0032002042300
2017-01-12640.00640.00635.00639.0031001975800
2017-01-11636.00639.00636.00639.00800510000
2017-01-10642.00643.00633.00636.0034002169300
2017-01-06636.00636.00632.00636.0028001776900
2017-01-05630.00637.00630.00636.0037002344500
2017-01-04625.00629.00625.00629.0023001440400
2016-12-30621.00628.00621.00628.0020001250100
2016-12-29628.00628.00621.00628.0027001690200
2016-12-28622.00629.00622.00629.001200751900
2016-12-27626.00626.00619.00622.0023001429600
2016-12-26626.00627.00619.00627.0056003498600
2016-12-22628.00628.00615.00618.0038002353200
2016-12-21625.00627.00625.00625.001000625500
2016-12-20627.00627.00626.00627.001000626900
2016-12-19628.00628.00625.00627.0024001506000
2016-12-16625.00628.00625.00627.0018001126900
2016-12-15628.00628.00623.00625.001300813400
2016-12-14629.00629.00625.00628.0033002074200
2016-12-13625.00627.00622.00627.0058003624100
2016-12-12629.00629.00623.00625.0030001880000
2016-12-09622.00622.00616.00621.0069004273200
2016-12-08629.00629.00623.00623.0029001810300
2016-12-07627.00628.00621.00628.0026001630100
2016-12-06624.00628.00623.00627.001500938700
2016-12-05627.00630.00624.00624.0019001190400
2016-12-02619.00626.00619.00624.0017001059900
2016-12-01618.00626.00618.00623.001600996200
2016-11-30626.00626.00619.00621.0024001492800
2016-11-29625.00627.00621.00626.0025001563900
2016-11-28626.00626.00618.00623.0024001492300
2016-11-25616.00619.00615.00617.0018001110600
2016-11-24620.00620.00615.00616.0017001048900
2016-11-22620.00621.00610.00615.0036002214700
2016-11-21615.00620.00614.00616.0022001354800
2016-11-18612.00618.00612.00614.0031001900700
2016-11-17622.00626.00615.00622.0020001240000
2016-11-16626.00626.00614.00622.0018001117100
2016-11-15628.00628.00620.00622.001500934500
2016-11-14623.00626.00617.00617.0070004355900
2016-11-11614.00621.00614.00619.0022001361400
2016-11-10613.00619.00605.00615.0062003790400
2016-11-09615.00616.00600.00613.0060003653200
2016-11-08609.00613.00609.00613.001500917200
2016-11-07609.00612.00609.00611.001600975500
2016-11-04612.00616.00612.00613.001600981200
2016-11-02615.00619.00613.00615.0025001538400
2016-11-01622.00622.00615.00619.0019001175100
2016-10-31620.00621.00610.00613.00129007948300
2016-10-28627.00633.00622.00628.001820011427700
2016-10-27627.00627.00621.00621.0081005054100
2016-10-26622.00624.00619.00624.0032001991900
2016-10-25619.00620.00616.00619.0029001795500
2016-10-24612.00619.00612.00618.0025001535000
2016-10-21612.00619.00612.00616.0054003318800
2016-10-20618.00620.00613.00618.0040002464700
2016-10-19609.00620.00609.00618.0064003933100
2016-10-18611.00611.00605.00609.0037002253200
2016-10-17613.00615.00612.00612.0043002636600
2016-10-14624.00624.00616.00617.0066004093900
2016-10-13621.00623.00618.00623.0033002049900
2016-10-12621.00622.00616.00616.0037002290000
2016-10-11620.00623.00617.00620.0042002606500
2016-10-07620.00620.00615.00620.0033002041900
2016-10-06618.00622.00618.00620.0086005330100
2016-10-05614.00618.00614.00618.0043002648900
2016-10-04614.00616.00614.00616.0034002090200
2016-10-03617.00617.00613.00615.0033002031400
2016-09-30621.00621.00616.00618.0046002845900
2016-09-29631.00631.00621.00624.0069004310400
2016-09-28638.00638.00621.00622.002880018164100
2016-09-27666.00666.00655.00661.002440016098200
2016-09-26658.00668.00658.00664.0082005423900
2016-09-23650.00657.00648.00657.001720011210200
2016-09-21646.00649.00639.00648.0054003490400
2016-09-20640.00648.00639.00646.0087005605600
2016-09-16640.00641.00635.00638.0047002994800
2016-09-15639.00641.00635.00640.0054003447900
2016-09-14647.00650.00642.00645.002260014626500
2016-09-13635.00640.00634.00640.00144009156000
2016-09-12635.00635.00631.00633.0044002788700
2016-09-09633.00635.00630.00635.002470015636500
2016-09-08630.00630.00626.00629.0033002074800
2016-09-07626.00630.00617.00624.0051003173200
2016-09-06619.00622.00612.00616.0045002779700
2016-09-05619.00622.00615.00615.0027001670900
2016-09-02611.00617.00608.00610.0040002443400
2016-09-01617.00618.00610.00611.0047002887600
2016-08-31612.00615.00609.00609.0034002080700
2016-08-30620.00620.00611.00612.0031001909600
2016-08-29621.00626.00618.00620.0051003174900
2016-08-26620.00625.00615.00620.001600992600
2016-08-25620.00620.00611.00620.00800494200
2016-08-24615.00627.00615.00620.0022001361100
2016-08-23610.00629.00605.00627.0034002088500
2016-08-22608.00610.00608.00610.0023001401300
2016-08-19608.00623.00608.00610.001100673500
2016-08-18608.00620.00608.00617.0030001849000
2016-08-17614.00620.00607.00611.0022001345300
2016-08-16634.00634.00617.00617.0017001058400
2016-08-15640.00640.00624.00628.0039002484500
2016-08-12624.00624.00613.00620.0025001551200
2016-08-10605.00609.00604.00605.001500908300
2016-08-09603.00611.00603.00608.001100666400
2016-08-08606.00607.00600.00602.0031001868000
2016-08-05624.00624.00606.00606.0023001407600
2016-08-04623.00623.00614.00615.0020001232500
2016-08-03619.00619.00612.00614.001300797100
2016-08-02612.00624.00612.00624.00500308700
2016-08-01628.00628.00618.00618.0021001308500
2016-07-29617.00620.00611.00620.0037002283000
2016-07-28616.00620.00612.00617.0019001171500
2016-07-27614.00619.00614.00617.001600987100
2016-07-26619.00619.00612.00614.0021001294000
2016-07-25611.00615.00610.00611.0020001224600
2016-07-22612.00612.00608.00610.001100671500
2016-07-21607.00612.00604.00612.0032001949400
2016-07-20600.00606.00600.00606.0018001085600
2016-07-19600.00603.00598.00602.0023001381200
2016-07-15603.00603.00600.00600.00600360500

   ※ 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