[1771 福証] 日本乾溜工業 日足 時系列データ

[1771 福証] 日本乾溜工業 (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-13502.00505.00498.00505.001100552000
2017-12-12495.00502.00495.00497.0032001604700
2017-12-11504.00505.00486.00492.0042002089500
2017-12-08505.00506.00491.00504.0036001777400
2017-12-07515.00515.00510.00515.0021001076500
2017-12-06506.00516.00506.00516.0056002872100
2017-12-05502.00519.00502.00506.00600305100
2017-12-04487.00501.00487.00501.0045002244400
2017-12-01492.00493.00485.00487.0027001315700
2017-11-30490.00490.00483.00484.00400194000
2017-11-29482.00493.00472.00482.0071003404300
2017-11-28485.00485.00478.00482.00500241300
2017-11-27485.00486.00477.00486.0058002804700
2017-11-24481.00485.00479.00485.0033001594200
2017-11-22485.00485.00471.00482.0058002775800
2017-11-21485.00488.00484.00488.0035001699100
2017-11-20490.00490.00470.00488.0091004376400
2017-11-17490.00515.00480.00500.0041002025900
2017-11-16461.00490.00460.00490.003040014302300
2017-11-15514.00528.00502.00513.00129006617200
2017-11-14528.00529.00520.00520.0025001312200
2017-11-13531.00531.00515.00515.0046002427100
2017-11-10518.00530.00515.00530.0064003326000
2017-11-09518.00518.00517.00517.001400724200
2017-11-08520.00525.00519.00519.0039002034000
2017-11-07527.00528.00520.00521.0037001946400
2017-11-06518.00524.00518.00524.0046002395900
2017-11-02505.00518.00505.00518.0050002551600
2017-11-01510.00514.00507.00514.0052002648800
2017-10-31510.00510.00496.00507.0069003462500
2017-10-30515.00519.00511.00519.00115005928100
2017-10-27492.00492.00486.00492.001500732500
2017-10-26500.00500.00490.00490.001200590000
2017-10-25500.00500.00500.00500.001500750000
2017-10-24507.00507.00499.00500.0025001251000
2017-10-23494.00500.00494.00500.0073003640100
2017-10-20488.00490.00485.00485.001900929100
2017-10-19484.00487.00464.00483.0057002738700
2017-10-18497.00497.00492.00492.0048002373500
2017-10-17506.00506.00497.00497.0063003150300
2017-10-16509.00509.00500.00506.001000507500
2017-10-13500.00509.00500.00509.001500752600
2017-10-12505.00509.00504.00509.0034001718900
2017-10-11504.00511.00498.00511.0030001514800
2017-10-10495.00516.00495.00512.0032001606400
2017-10-06503.00503.00490.00501.0022001095600
2017-10-05500.00501.00500.00501.00800400600
2017-10-04498.00504.00498.00503.0041002047800
2017-10-03511.00511.00493.00508.001700856000
2017-10-02508.00514.00497.00508.0041002073200
2017-09-29518.00518.00508.00508.00700361600
2017-09-28519.00520.00499.00518.0056002850700
2017-09-27495.00525.00491.00525.0061003034500
2017-09-26520.00533.00517.00517.0079004139900
2017-09-25528.00528.00510.00526.0099005179500
2017-09-22524.00525.00518.00518.0021001099900
2017-09-21520.00520.00505.00519.0049002523800
2017-09-20516.00518.00507.00507.0058002974300
2017-09-19523.00526.00515.00526.00117006132300
2017-09-15498.00507.00490.00503.00140006981400
2017-09-14495.00496.00494.00496.001200594000
2017-09-13488.00498.00488.00498.00900446300
2017-09-12491.00492.00490.00490.0023001127600
2017-09-11495.00495.00490.00490.0032001576900
2017-09-08497.00497.00492.00495.0036001780200
2017-09-07482.00495.00478.00495.00170008241300
2017-09-06477.00481.00475.00475.0025001196800
2017-09-05480.00480.00476.00477.001600765000
2017-09-04480.00480.00476.00479.0032001534700
2017-09-01475.00478.00475.00478.0038001806900
2017-08-31472.00476.00472.00476.0043002042500
2017-08-30470.00472.00470.00472.001200565300
2017-08-29455.00472.00455.00470.00114005300100
2017-08-28465.00465.00465.00465.0010046500
2017-08-25460.00464.00460.00464.00900415600
2017-08-24460.00461.00460.00460.0026001196100
2017-08-23453.00456.00453.00454.00300136300
2017-08-22460.00460.00460.00460.0020092000
2017-08-21466.00466.00450.00455.0048002190800
2017-08-18462.00466.00462.00463.00500232300
2017-08-17468.00468.00468.00468.00900421200
2017-08-16468.00470.00454.00468.0030001401200
2017-08-15461.00462.00448.00460.001300593800
2017-08-14449.00460.00445.00460.001000453500
2017-08-10465.00465.00445.00449.0026001174200
2017-08-09465.00465.00457.00465.001600732800
2017-08-0800
2017-08-07456.00470.00456.00470.001700781800
2017-08-04479.00479.00447.00456.0038001760200
2017-08-03478.00478.00477.00477.0032001526600
2017-08-02478.00478.00473.00478.001400668700
2017-08-01478.00478.00475.00478.0031001475400
2017-07-31478.00478.00477.00477.001900907400
2017-07-28477.00477.00477.00477.0010047700
2017-07-27472.00475.00472.00475.001100521100
2017-07-26474.00474.00471.00471.0020094500
2017-07-2500
2017-07-24465.00470.00465.00470.001600749200
2017-07-21470.00470.00466.00466.0030001407300
2017-07-20475.00475.00466.00467.0024001130500
2017-07-19457.00475.00457.00475.00900425000
2017-07-18460.00478.00440.00457.00137006392900
2017-07-14458.00459.00458.00459.00700320900
2017-07-13456.00465.00455.00456.0049002249800
2017-07-12461.00465.00457.00460.0046002118200
2017-07-11473.00475.00463.00463.0047002225200
2017-07-10471.00478.00453.00474.0096004507300
2017-07-07476.00477.00450.00471.002210010364900
2017-07-06459.00460.00443.00452.00213009701000
2017-07-05418.00433.00418.00433.002000845400
2017-07-04420.00427.00415.00415.0051002140500
2017-07-03420.00420.00418.00418.0032001341800
2017-06-30420.00420.00419.00419.0028001175900
2017-06-29415.00420.00415.00420.001000419500
2017-06-28420.00420.00415.00420.0055002296700
2017-06-27418.00420.00416.00420.001800753300
2017-06-26418.00418.00418.00418.001500627000
2017-06-23413.00420.00413.00416.0039001624000
2017-06-22415.00415.00411.00411.00500207100
2017-06-21403.00415.00403.00411.0041001686400
2017-06-20411.00415.00390.00402.003900015402700
2017-06-19394.00402.00394.00402.0089003532500
2017-06-16389.00390.00389.00390.0095003704100
2017-06-15388.00389.00388.00388.001500582200
2017-06-14385.00385.00385.00385.001000385000
2017-06-13391.00391.00391.00391.001000391000
2017-06-12390.00390.00387.00387.0043001671200
2017-06-09390.00390.00390.00390.00500195000
2017-06-08390.00390.00390.00390.001100429000
2017-06-07391.00395.00390.00390.0039001530200
2017-06-06391.00391.00391.00391.00800312800
2017-06-05391.00391.00391.00391.0010039100
2017-06-02390.00390.00390.00390.00800312000
2017-06-01390.00390.00390.00390.00500195000
2017-05-31395.00396.00390.00390.0038001495200
2017-05-30395.00395.00395.00395.0010039500
2017-05-29396.00396.00390.00390.001200469200
2017-05-26392.00395.00392.00392.001200473400
2017-05-25390.00395.00390.00395.001200472300
2017-05-24391.00391.00376.00385.002100804400
2017-05-23393.00393.00391.00391.00400157000
2017-05-22391.00391.00391.00391.001000391000
2017-05-19391.00393.00381.00383.0058002250000
2017-05-18391.00391.00390.00390.001400546600
2017-05-1700
2017-05-16396.00396.00396.00396.00500198000
2017-05-15395.00396.00390.00396.0043001693200
2017-05-12394.00395.00394.00395.001100433500
2017-05-11392.00394.00391.00394.0027001058200
2017-05-10391.00391.00391.00391.001000391000
2017-05-09391.00391.00391.00391.001200469200
2017-05-08393.00393.00391.00391.001000392000
2017-05-02391.00392.00391.00392.00700274300
2017-05-01393.00393.00393.00393.00600235800
2017-04-28388.00390.00388.00388.001000389400
2017-04-27388.00388.00383.00386.001100422400
2017-04-26383.00388.00383.00388.00600231300
2017-04-25385.00385.00383.00383.00500191800
2017-04-24385.00385.00385.00385.0010038500
2017-04-21378.00378.00378.00378.00400151200
2017-04-20376.00377.00376.00376.00700263500
2017-04-19375.00376.00375.00376.00500187900
2017-04-18359.00377.00359.00377.001700628300
2017-04-17358.00360.00358.00358.001700609400
2017-04-14365.00365.00361.00361.00600217200
2017-04-1300
2017-04-12362.00368.00360.00368.0034001231700
2017-04-11365.00373.00365.00370.001500551500
2017-04-10374.00374.00361.00361.0032001179600
2017-04-07370.00370.00360.00370.0052001904000
2017-04-06382.00399.00371.00371.0067002531000
2017-04-05394.00394.00380.00380.0061002351600
2017-04-04397.00397.00391.00391.0037001457400
2017-04-03405.00405.00402.00402.001800724500
2017-03-31405.00407.00402.00402.001700688300
2017-03-30396.00402.00390.00402.0036001419000
2017-03-29395.00396.00388.00396.0035001374200
2017-03-28393.00394.00393.00394.001200472600
2017-03-27397.00397.00394.00394.001800713700
2017-03-24388.00397.00385.00389.0036001404900
2017-03-23386.00388.00386.00388.00300116000
2017-03-22393.00393.00388.00388.001900743200
2017-03-21391.00393.00391.00393.0020078400
2017-03-17391.00391.00390.00390.001100429100
2017-03-16389.00392.00389.00392.00600234100
2017-03-15386.00386.00386.00386.0010038600
2017-03-14385.00385.00385.00385.0020077000
2017-03-13397.00397.00384.00384.0032001253200
2017-03-10394.00395.00394.00395.001100434000
2017-03-09397.00397.00394.00394.0020079100
2017-03-08389.00389.00389.00389.0010038900
2017-03-07385.00390.00385.00390.0020077500
2017-03-06389.00389.00389.00389.002000778000
2017-03-03389.00389.00389.00389.0032001244800
2017-03-02385.00390.00377.00384.0063002408700
2017-03-01381.00384.00381.00384.0037001416600
2017-02-28381.00382.00381.00382.00700266800
2017-02-27377.00381.00377.00381.001400528800
2017-02-24385.00385.00375.00385.0034001284100
2017-02-23385.00385.00384.00384.002300884200
2017-02-22378.00378.00375.00375.00600226100
2017-02-21384.00384.00377.00379.002400915900
2017-02-20378.00384.00378.00379.0042001601600
2017-02-17380.00380.00375.00376.002400905600
2017-02-16380.00380.00379.00379.00300113800
2017-02-15383.00385.00375.00383.0039001491700
2017-02-14380.00383.00380.00383.00400152900
2017-02-13378.00380.00371.00371.0053002009300
2017-02-10369.00371.00369.00371.002400888700
2017-02-09364.00365.00364.00365.00600218800
2017-02-08364.00364.00364.00364.002400873600
2017-02-07363.00365.00355.00364.002200792100
2017-02-06351.00360.00351.00360.00700247500
2017-02-03357.00357.00355.00355.001200426500
2017-02-02362.00362.00360.00360.001200433200
2017-02-01370.00370.00362.00362.002700998200
2017-01-31358.00360.00358.00360.001000359000
2017-01-30356.00356.00355.00356.0034001209900
2017-01-27355.00355.00355.00355.0010035500
2017-01-26354.00354.00354.00354.0038001345200
2017-01-25354.00354.00354.00354.0020070800
2017-01-24355.00355.00352.00352.001500530600
2017-01-23353.00353.00353.00353.002200776600
2017-01-20358.00358.00358.00358.0033001181400
2017-01-19358.00358.00358.00358.0030001074000
2017-01-18352.00360.00352.00353.001100388300
2017-01-17361.00361.00353.00353.0035001246000
2017-01-16370.00370.00370.00370.0010037000
2017-01-1300
2017-01-12370.00370.00370.00370.001000370000
2017-01-11360.00360.00360.00360.002400864000
2017-01-10364.00364.00360.00360.0041001488900
2017-01-06360.00360.00360.00360.00600216000
2017-01-05365.00366.00365.00365.002100766600
2017-01-04368.00368.00357.00365.0029001050900
2016-12-30365.00365.00365.00365.00600219000
2016-12-29364.00364.00354.00358.001400498000
2016-12-28360.00365.00352.00365.002200785000
2016-12-27360.00360.00360.00360.00800288000
2016-12-26357.00360.00357.00360.002200788300
2016-12-22353.00353.00345.00345.0074002599400
2016-12-21361.00364.00345.00345.0037001310500
2016-12-20359.00359.00359.00359.001000359000
2016-12-19347.00350.00347.00350.002000696800
2016-12-16357.00358.00347.00347.0063002237200
2016-12-15341.00357.00333.00354.00149005134700
2016-12-14341.00341.00341.00341.001400477400
2016-12-13342.00342.00341.00342.0035001195500
2016-12-12340.00342.00340.00342.0030001024000
2016-12-09340.00340.00340.00340.001300442000

   ※ 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