[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 
2017-11-24800.00804.00795.00797.0036002877500
2017-11-22793.00795.00791.00791.0018001426100
2017-11-21769.00793.00763.00793.0052004044700
2017-11-20765.00767.00756.00767.0053004046200
2017-11-17780.00810.00762.00767.0064004965300
2017-11-16775.00776.00770.00774.0042003248900
2017-11-15803.00803.00783.00783.0036002856400
2017-11-14808.00811.00801.00803.0061004920500
2017-11-13820.00820.00808.00811.0069005620500
2017-11-10832.00834.00823.00834.0032002655700
2017-11-09840.00847.00833.00843.0058004866700
2017-11-08849.00855.00831.00847.0048004043300
2017-11-07851.00858.00849.00856.0025002130300
2017-11-06863.00867.00851.00863.0057004905500
2017-11-02858.00875.00858.00875.0033002860400
2017-11-01873.00873.00862.00870.0039003389500
2017-10-31877.00877.00862.00873.0042003654900
2017-10-30851.00874.00850.00874.00102008837600
2017-10-27865.00865.00850.00860.0047004027900
2017-10-26872.00872.00855.00865.0042003630600
2017-10-25875.00880.00861.00870.0063005483400
2017-10-24865.00872.00856.00870.0052004514700
2017-10-23856.00863.00856.00861.0031002668600
2017-10-20849.00855.00846.00855.0086007315500
2017-10-19860.00865.00858.00859.0032002754300
2017-10-18864.00866.00858.00860.0023001984100
2017-10-17868.00868.00863.00866.0022001904100
2017-10-16864.00870.00861.00868.0065005627300
2017-10-13871.00873.00866.00870.0031002697100
2017-10-12866.00874.00866.00870.0074006441500
2017-10-11875.00875.00866.00868.0090007843700
2017-10-10860.00875.00860.00872.0077006705500
2017-10-06870.00871.00860.00862.0047004056600
2017-10-05871.00871.00864.00870.0045003910800
2017-10-04866.00876.00861.00873.0052004524300
2017-10-03873.00879.00862.00873.0058005053500
2017-10-02874.00884.00865.00881.0078006825800
2017-09-29880.00889.00872.00879.0086007563600
2017-09-28886.00889.00863.00882.0096008436000
2017-09-27842.00888.00831.00883.006640056891200
2017-09-26890.00905.00864.00880.008960079834500
2017-09-25883.00888.00879.00885.002310020419100
2017-09-22882.00884.00877.00877.002660023430600
2017-09-21878.00887.00876.00883.001600014101300
2017-09-20880.00888.00879.00884.00111009790000
2017-09-19866.00876.00860.00874.001360011815500
2017-09-15850.00858.00849.00853.002010017102200
2017-09-14853.00854.00847.00850.0082006975600
2017-09-13850.00853.00847.00850.0057004842500
2017-09-12848.00854.00845.00849.0060005091600
2017-09-11850.00850.00845.00846.0054004574700
2017-09-08845.00847.00842.00845.0067005661500
2017-09-07837.00842.00834.00842.0042003519200
2017-09-06825.00834.00821.00830.0044003635300
2017-09-05833.00838.00825.00828.0039003245500
2017-09-04840.00842.00825.00833.0091007580200
2017-09-01825.00841.00820.00840.0099008216400
2017-08-31834.00839.00830.00838.0062005172700
2017-08-30833.00841.00832.00833.0071005938300
2017-08-29820.00833.00818.00827.0060004964800
2017-08-28830.00834.00820.00820.00101008361800
2017-08-25810.00817.00810.00816.0028002274900
2017-08-24807.00811.00806.00808.0025002023700
2017-08-23808.00810.00800.00807.0060004831100
2017-08-22807.00808.00801.00804.0022001773800
2017-08-21795.00803.00795.00801.0076006052900
2017-08-18809.00809.00801.00802.0027002168900
2017-08-17808.00813.00806.00809.0030002426700
2017-08-16802.00804.00802.00803.0022001766800
2017-08-15804.00804.00803.00804.0035002812700
2017-08-14810.00810.00802.00804.0065005247000
2017-08-10812.00813.00806.00807.0029002344200
2017-08-09813.00814.00810.00812.0034002760500
2017-08-08810.00813.00805.00811.0017001377400
2017-08-07812.00814.00810.00810.0041003325800
2017-08-04809.00809.00805.00808.0029002343500
2017-08-03795.00806.00795.00802.0029002326700
2017-08-02796.00799.00792.00796.0030002388700
2017-08-01795.00804.00790.00803.0076006057000
2017-07-31800.00800.00780.00797.0094007460200
2017-07-28805.00807.00803.00804.0026002091000
2017-07-27808.00809.00802.00805.0033002655900
2017-07-26809.00809.00806.00808.0030002423100
2017-07-25806.00809.00805.00809.0027002176900
2017-07-24814.00814.00806.00810.0048003881300
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

   ※ 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