[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 
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
2016-07-14602.00603.00599.00603.0036002166500
2016-07-13600.00600.00596.00599.0044002633000
2016-07-12595.00597.00594.00596.0027001608100
2016-07-11590.00592.00588.00592.0036002123400
2016-07-08583.00587.00581.00581.0024001400900
2016-07-07580.00589.00579.00579.001200696800
2016-07-06585.00586.00580.00581.0030001746900
2016-07-05585.00585.00583.00584.001000584300
2016-07-04585.00586.00583.00585.0019001110600
2016-07-01585.00585.00583.00585.0025001459100
2016-06-30588.00588.00581.00583.0031001814200
2016-06-29586.00588.00578.00584.0044002566100
2016-06-28586.00587.00581.00586.002640015460800
2016-06-27555.00566.00549.00559.0056003116300
2016-06-24576.00576.00515.00545.00150008178500
2016-06-23577.00577.00573.00576.0022001267100
2016-06-22579.00579.00571.00576.0029001668800
2016-06-21568.00579.00565.00579.0034001949600
2016-06-20555.00569.00555.00565.001500844900
2016-06-17552.00565.00552.00555.0043002392200
2016-06-16576.00576.00559.00559.0029001642000
2016-06-15550.00572.00549.00567.0037002076500
2016-06-14569.00569.00544.00556.0085004743800
2016-06-13593.00593.00540.00542.001830010343400
2016-06-10579.00584.00578.00583.0049002844500
2016-06-09581.00584.00578.00579.0047002731100
2016-06-08585.00586.00582.00584.001400818000
2016-06-07590.00598.00586.00586.0039002303500
2016-06-06590.00597.00586.00597.0032001894000
2016-06-03581.00590.00580.00590.0022001282700
2016-06-02580.00587.00579.00583.0021001223300
2016-06-01581.00589.00579.00584.0053003091500
2016-05-31584.00584.00581.00581.001500872800
2016-05-30586.00586.00580.00583.0037002154700
2016-05-27589.00589.00582.00586.001400820800
2016-05-26590.00590.00583.00586.001500881300
2016-05-25585.00589.00580.00583.0038002225600
2016-05-24574.00586.00574.00585.0069004014200
2016-05-23577.00577.00570.00571.0049002807600
2016-05-20569.00571.00564.00570.0038002159000
2016-05-19565.00576.00565.00575.0047002689200
2016-05-18570.00571.00563.00566.0047002669000
2016-05-17564.00574.00560.00568.00100005654500
2016-05-16579.00580.00571.00574.0079004555000
2016-05-13574.00574.00564.00572.0067003814000
2016-05-12568.00574.00565.00570.0082004674800
2016-05-11564.00572.00560.00572.00107006049400
2016-05-10556.00563.00552.00560.00138007692400
2016-05-09552.00565.00550.00559.004650025850600
2016-05-06598.00600.00584.00600.002630015617000
2016-05-02573.00600.00572.00576.004190024359600
2016-04-28626.00633.00574.00574.0010180060998600
2016-04-27635.00645.00610.00633.00209600132489900
2016-04-26690.00697.00655.00655.002450016653900
2016-04-25699.00702.00691.00693.00109007580300
2016-04-22717.00717.00699.00707.002240015848900
2016-04-21690.00710.00687.00710.001640011443900
2016-04-20700.00706.00687.00687.001630011329300
2016-04-19687.00707.00687.00694.0065004514000
2016-04-18699.00705.00682.00683.001650011476500
2016-04-15716.00716.00703.00708.0042002981000
2016-04-14717.00717.00702.00712.001690011989500
2016-04-13727.00727.00702.00719.0090006458800
2016-04-12700.00720.00690.00715.001500010568300
2016-04-11688.00698.00686.00690.0078005388100
2016-04-08700.00700.00678.00688.003340022958700
2016-04-07716.00731.00711.00711.001570011250300
2016-04-06740.00742.00722.00724.001670012308000
2016-04-05750.00750.00720.00727.001550011478600
2016-04-04735.00761.00730.00761.002080015567000
2016-04-01761.00761.00734.00750.00114008554700
2016-03-31750.00759.00711.00741.003030022648500
2016-03-30733.00737.00706.00723.002340017049800
2016-03-29690.00720.00690.00703.002500017643400
2016-03-28710.00710.00683.00684.002460017040000
2016-03-25738.00739.00710.00718.002810020393400
2016-03-24741.00741.00686.00736.008310059504400
2016-03-23770.00799.00725.00745.00131600101676900
2016-03-22723.00770.00699.00754.00146300107802300
2016-03-18688.00701.00675.00701.0013580093544700
2016-03-17684.00704.00671.00704.00187900129229100
2016-03-16607.00607.00604.00604.001000605800
2016-03-15608.00608.00600.00600.00400241100
2016-03-14608.00608.00602.00602.0036002184000
2016-03-11593.00602.00593.00602.00900537200
2016-03-10594.00595.00594.00595.00500297400
2016-03-09593.00600.00588.00593.0018001068100
2016-03-08591.00593.00590.00593.00800473400
2016-03-07600.00600.00589.00593.0032001910300
2016-03-04588.00611.00581.00601.0098005885900
2016-03-03587.00588.00587.00588.001300763200
2016-03-02580.00580.00577.00577.00700404800
2016-03-01586.00586.00566.00576.0043002498900
2016-02-29592.00592.00582.00586.001700999800
2016-02-26578.00586.00578.00586.0029001679200
2016-02-25588.00588.00588.00588.00200117600
2016-02-24583.00585.00583.00585.00200116800
2016-02-23580.00585.00578.00585.0032001858000
2016-02-22570.00579.00570.00579.0029001659400
2016-02-19576.00576.00574.00574.00300172500
2016-02-18572.00576.00570.00576.0054003089200
2016-02-17571.00578.00570.00571.0068003900000
2016-02-16566.00572.00566.00570.0052002958100
2016-02-15589.00589.00565.00565.0067003890800
2016-02-12580.00580.00552.00559.00107006138800
2016-02-10612.00612.00589.00590.00103006191700
2016-02-09616.00616.00610.00612.0041002508700
2016-02-08620.00620.00614.00616.0045002779400
2016-02-05612.00622.00612.00622.001680010360700
2016-02-04616.00616.00608.00612.00156009577800
2016-02-03594.00605.00585.00603.0048002876800
2016-02-02599.00604.00599.00604.001000601400
2016-02-01600.00600.00592.00599.0031001856400
2016-01-29593.00593.00582.00590.001000587200
2016-01-28586.00588.00585.00588.00800468600
2016-01-27586.00595.00586.00595.001000594100
2016-01-26572.00586.00570.00576.001500861000
2016-01-25565.00575.00564.00570.001300739000
2016-01-22558.00569.00551.00560.0024001341300
2016-01-21565.00571.00541.00541.0055003090200
2016-01-20596.00596.00574.00584.00121007046000
2016-01-19594.00595.00590.00590.00600355000
2016-01-18593.00593.00582.00593.0054003182800
2016-01-15601.00601.00597.00600.001300780000
2016-01-14610.00610.00594.00600.00109006589500
2016-01-13605.00609.00600.00607.00130007852000
2016-01-12607.00609.00605.00605.0047002849500
2016-01-08607.00608.00607.00607.001200728500
2016-01-07610.00610.00606.00606.0017001032900
2016-01-06607.00610.00606.00610.0027001642100
2016-01-05604.00607.00603.00606.0024001451600
2016-01-04606.00609.00606.00606.0023001395800
2015-12-30601.00606.00601.00603.0055003325600
2015-12-29602.00603.00600.00600.0058003490200
2015-12-28612.00613.00605.00605.0026001580900
2015-12-25602.00611.00598.00611.0067004039900
2015-12-24605.00606.00602.00602.0065003931100
2015-12-22606.00607.00605.00606.0021001272000
2015-12-21607.00609.00600.00605.0071004279800
2015-12-18606.00611.00606.00607.0043002616100
2015-12-17608.00612.00605.00611.00101006161500
2015-12-16606.00610.00599.00606.0056003376800
2015-12-15612.00612.00602.00602.0062003770900
2015-12-14604.00615.00596.00610.002420014690500
2015-12-11601.00602.00599.00602.0040002404100
2015-12-10596.00598.00595.00597.001600955000
2015-12-09598.00599.00597.00598.00800478100
2015-12-08596.00598.00595.00597.001100655900
2015-12-07599.00600.00586.00599.00127007572200
2015-12-04597.00601.00597.00600.001500897800
2015-12-03597.00601.00597.00601.0055003288500
2015-12-02605.00605.00597.00604.00113006807200
2015-12-01608.00608.00605.00607.0030001816900

   ※ 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