[1774 大証2部] 機動建設 日足 時系列データ

[1774 大証2部] 機動建設 (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2008-06-2468.0073.0068.0072.0035000024198000
2008-06-2370.0072.0070.0070.0028200019948000
2008-06-2075.0075.0073.0074.001090008010000
2008-06-1975.0075.0074.0075.0017200012851000
2008-06-1875.0077.0075.0075.001140008706000
2008-06-1775.0076.0075.0076.00910006832000
2008-06-1678.0078.0075.0075.001300009853000
2008-06-1379.0079.0075.0076.0032700025009000
2008-06-1275.0078.0075.0078.00860006602000
2008-06-1177.0078.0075.0075.0043600033006000
2008-06-1081.0081.0076.0077.0052800042169000
2008-06-0980.0081.0080.0080.00330002642000
2008-06-0684.0085.0081.0081.0033300027534000
2008-06-0579.0086.0079.0085.0090300074458000
2008-06-0477.0079.0077.0078.00610004755000
2008-06-0376.0079.0076.0077.00890006908000
2008-06-0276.0077.0075.0076.00300002289000
2008-05-3075.0077.0075.0076.0014800011153000
2008-05-2977.0077.0075.0075.001050007900000
2008-05-2878.0079.0076.0077.0017000013149000
2008-05-2778.0080.0078.0078.0017100013501000
2008-05-2683.0083.0081.0082.0023900019659000
2008-05-2383.0084.0082.0082.001040008611000
2008-05-2281.0083.0081.0083.001190009680000
2008-05-2183.0083.0082.0083.0015400012727000
2008-05-2087.0087.0082.0084.0023600020053000
2008-05-1983.0086.0082.0085.0020100016920000
2008-05-1682.0083.0081.0082.001020008383000
2008-05-1580.0082.0080.0082.0020000016214000
2008-05-1479.0080.0079.0079.00710005613000
2008-05-1379.0080.0078.0079.0018500014580000
2008-05-1280.0081.0078.0081.0024300019308000
2008-05-0979.0081.0079.0080.0015400012227000
2008-05-0878.0079.0077.0079.00480003739000
2008-05-0777.0078.0077.0078.00550004281000
2008-05-0277.0078.0076.0077.0014500011121000
2008-05-0175.0077.0075.0077.001250009500000
2008-04-3079.0079.0074.0074.0035900027627000
2008-04-2879.0079.0077.0078.00840006579000
2008-04-2579.0083.0078.0079.0030800024543000
2008-04-2476.0077.0076.0077.001120008596000
2008-04-2376.0077.0075.0077.00920006989000
2008-04-2276.0076.0075.0076.00610004628000
2008-04-2176.0077.0076.0076.0015900012152000
2008-04-1873.0075.0073.0075.001050007773000
2008-04-1772.0074.0072.0073.001300009417000
2008-04-1673.0073.0070.0072.0029800021374000
2008-04-1574.0075.0073.0074.0014400010608000
2008-04-1477.0077.0071.0075.0024700018524000
2008-04-1178.0079.0077.0079.00770006003000
2008-04-1079.0079.0077.0078.00470003651000
2008-04-0978.0078.0078.0078.00300002340000
2008-04-0879.0079.0078.0078.00670005249000
2008-04-0778.0079.0078.0078.00740005814000
2008-04-0478.0079.0078.0079.00670005264000
2008-04-0379.0079.0077.0078.001010007898000
2008-04-0278.0079.0077.0078.0014300011163000
2008-04-0181.0081.0077.0079.0016700013043000
2008-03-3181.0081.0079.0080.00420003358000
2008-03-2881.0082.0080.0081.00630005108000
2008-03-2781.0083.0081.0082.00180001470000
2008-03-2683.0083.0081.0082.001180009699000
2008-03-2583.0085.0083.0084.00650005425000
2008-03-2482.0085.0082.0083.00650005404000
2008-03-2181.0082.0080.0081.00400003243000
2008-03-1981.0082.0079.0079.00360002895000
2008-03-1878.0080.0078.0080.00190001500000
2008-03-1778.0079.0077.0079.00610004749000
2008-03-1483.0084.0080.0080.00300002442000
2008-03-1384.0085.0081.0081.00770006405000
2008-03-1285.0087.0083.0083.00860007257000
2008-03-1181.0083.0080.0083.00750006091000
2008-03-1087.0088.0083.0084.00720006184000
2008-03-0791.0091.0087.0089.00620005516000
2008-03-0690.0091.0089.0091.00530004779000
2008-03-0589.0090.0089.0090.00440003944000
2008-03-0489.0090.0089.0089.00470004195000
2008-03-0389.0092.0089.0089.00680006112000
2008-02-2995.0095.0091.0093.00570005317000
2008-02-2896.0096.0094.0095.00510004854000
2008-02-2797.0097.0093.0096.00650006198000
2008-02-26101.00101.0095.0096.0014600014465000
2008-02-2597.0099.0090.0099.0031500029874000
2008-02-2293.0097.0092.0096.0012500011816000
2008-02-2195.0096.0090.0094.0013400012489000
2008-02-2088.00101.0087.0090.0033500031362000
2008-02-1988.0088.0087.0087.00230002008000
2008-02-1886.0087.0086.0087.00640005514000
2008-02-1586.0086.0086.0086.00270002322000
2008-02-1486.0087.0085.0087.00530004578000
2008-02-1384.0085.0084.0085.00660005586000
2008-02-1286.0087.0083.0084.00660005565000
2008-02-0889.0092.0085.0087.0011500010046000
2008-02-0793.0093.0088.0090.00470004287000
2008-02-0690.0093.0088.0093.0012800011524000
2008-02-0586.0095.0086.0094.0031600028459000
2008-02-0484.0087.0083.0087.0012400010580000
2008-02-0183.0084.0083.0084.00550004577000
2008-01-3182.0083.0082.0083.00210001737000
2008-01-3084.0084.0082.0082.00590004916000
2008-01-2984.0084.0080.0083.00660005423000
2008-01-2882.0084.0079.0082.00750006130000
2008-01-2580.0080.0079.0080.00570004537000
2008-01-2477.0078.0076.0078.00480003716000
2008-01-2377.0078.0076.0076.00440003373000
2008-01-2276.0077.0076.0077.00650004956000
2008-01-2180.0081.0080.0080.00780006249000
2008-01-1876.0081.0076.0080.001020008049000
2008-01-1776.0079.0076.0079.0014800011447000
2008-01-1678.0079.0076.0076.0015000011618000
2008-01-1588.0088.0079.0084.0031200025850000
2008-01-1189.0090.0085.0090.0013500011749000
2008-01-1089.0090.0087.0090.00550004852000
2008-01-0985.0089.0085.0088.00810007037000
2008-01-0886.0087.0085.0087.00650005598000
2008-01-0784.0087.0082.0087.0033600028650000
2008-01-0485.0085.0084.0084.00500004232000
2007-12-2889.0089.0085.0087.00830007125000
2007-12-2786.0089.0086.0089.00580005056000
2007-12-2684.0087.0084.0087.00300002583000
2007-12-2586.0087.0084.0086.0014000011897000
2007-12-2187.0087.0085.0086.00860007385000
2007-12-2088.0089.0085.0087.0012300010677000
2007-12-1990.0092.0089.0089.00420003776000
2007-12-1885.0098.0083.0089.0029600025702000
2007-12-1791.0091.0087.0087.00710006321000
2007-12-1491.0092.0091.0092.00200001828000
2007-12-1392.0092.0091.0091.00390003577000
2007-12-1292.0093.0091.0092.00200001842000
2007-12-1192.0093.0091.0093.00770007116000
2007-12-1092.0093.0091.0093.00530004868000
2007-12-0792.0093.0091.0092.00620005713000
2007-12-0692.0092.0091.0091.00680006253000
2007-12-0591.0092.0091.0092.00130001184000
2007-12-0491.0092.0091.0092.00250002291000
2007-12-0394.0094.0093.0093.00400003734000
2007-11-3095.0095.0091.0093.0011500010850000
2007-11-2990.0093.0089.0091.001040009401000
2007-11-2889.0090.0089.0089.00190001700000
2007-11-2787.0089.0087.0089.00170001497000
2007-11-2692.0092.0088.0088.00650005858000
2007-11-2293.0093.0091.0092.00350003238000
2007-11-2190.0093.0087.0093.00390003492000
2007-11-2086.0090.0085.0090.0014200012279000
2007-11-1996.0096.0087.0090.001000009262000
2007-11-1697.0097.0094.0095.00620005904000
2007-11-1596.0098.0095.0096.00450004342000
2007-11-1495.00100.0095.0095.00750007221000
2007-11-1396.0098.0093.0093.00610005852000
2007-11-1297.0097.0092.0095.0010800010294000
2007-11-0996.0099.0096.0099.00800007742000
2007-11-0897.00100.0096.0097.0010300010108000
2007-11-07103.00104.0099.0099.0016800016966000
2007-11-06104.00105.00101.00102.00930009560000
2007-11-05106.00106.00103.00105.00740007758000
2007-11-02103.00106.00103.00106.00920009594000
2007-11-01107.00108.00103.00106.00690007306000
2007-10-31102.00107.00100.00107.0021100021701000
2007-10-30107.00107.00100.00103.0038200039121000
2007-10-29107.00108.00107.00107.00640006903000
2007-10-26106.00106.00105.00106.00440004661000
2007-10-25108.00108.00104.00104.00800008478000
2007-10-24107.00108.00107.00108.00480005158000
2007-10-23108.00108.00104.00107.0010200010826000
2007-10-22105.00109.00101.00108.0010600011030000
2007-10-19110.00112.00108.00108.0017200019053000
2007-10-18109.00110.00109.00109.009400010277000
2007-10-17114.00115.00107.00109.0030300033693000
2007-10-16117.00122.00113.00115.0034000039690000
2007-10-15112.00120.00110.00118.0062800072792000
2007-10-12108.00111.00108.00110.0021600023663000
2007-10-11110.00112.00107.00108.0033300036424000
2007-10-10102.00110.00101.00108.0049600052118000
2007-10-09100.00103.00100.00101.0035300035622000
2007-10-0598.00102.0097.00100.0029100028896000
2007-10-0498.00100.0097.0097.0030500030034000
2007-10-0398.0099.0096.0097.0026100025451000
2007-10-02104.00105.0097.0099.0062200062469000
2007-10-01103.00113.0093.00104.001908000201370000
2007-09-2891.0091.0087.0088.0032700028945000
2007-09-2788.0093.0085.0093.0039300035119000
2007-09-2682.0086.0082.0084.0024600020643000
2007-09-2586.0086.0080.0081.0046900038259000
2007-09-2189.0089.0084.0087.0025000021789000
2007-09-2090.0092.0089.0089.0034700031250000
2007-09-1991.0092.0089.0090.0018600016898000
2007-09-1891.0092.0089.0090.0011100010023000
2007-09-1493.0093.0090.0092.0023600021722000
2007-09-1398.0098.0091.0092.0018600017555000
2007-09-1297.0099.0096.0097.0014700014385000
2007-09-1198.0099.0094.0097.0013200012710000
2007-09-1098.0098.0097.0097.00570005554000
2007-09-0798.0099.0098.0099.00640006312000
2007-09-0698.00101.0097.00101.0017800017668000
2007-09-05101.00101.0098.0099.0018700018551000
2007-09-04101.00101.00100.00100.0011000011045000
2007-09-03101.00102.0099.00100.0016300016345000
2007-08-31101.00102.0099.00101.0023700023761000
2007-08-30103.00104.00100.00102.0014200014502000
2007-08-29103.00104.00101.00103.0015800016181000
2007-08-28105.00106.00104.00106.00910009536000
2007-08-27107.00110.00105.00107.0010500011179000
2007-08-24104.00110.00103.00107.0024900026428000
2007-08-2399.00104.0099.00103.0033400033596000
2007-08-2299.00101.0098.0099.0012900012828000
2007-08-21100.00102.0099.00100.0014700014743000
2007-08-20103.00105.00100.00103.0026300026784000
2007-08-17111.00111.0099.0099.0043400044637000
2007-08-16114.00115.00107.00109.0036500040459000
2007-08-15116.00117.00115.00115.009400010907000
2007-08-14120.00120.00117.00118.0012500014819000
2007-08-13124.00124.00121.00122.00280003439000
2007-08-10116.00123.00116.00122.009000010769000
2007-08-09117.00124.00117.00123.00690008340000
2007-08-08117.00118.00116.00117.0026000030376000
2007-08-07122.00122.00120.00120.009100011027000
2007-08-06125.00125.00122.00122.0030800038344000
2007-08-03125.00128.00125.00125.00460005782000
2007-08-02126.00127.00122.00126.0016800020944000
2007-08-01129.00129.00125.00125.0010000012588000
2007-07-31129.00130.00129.00129.00400005168000
2007-07-30125.00129.00125.00129.0010100012823000
2007-07-27124.00131.00122.00126.0016100020102000
2007-07-26131.00131.00128.00128.00620008016000
2007-07-25129.00130.00129.00130.00570007386000
2007-07-24130.00132.00130.00130.00710009261000
2007-07-23130.00131.00129.00130.0010100013120000
2007-07-20135.00135.00128.00130.0028200037098000
2007-07-19142.00143.00134.00134.0059500082489000
2007-07-18135.00135.00131.00133.009700012989000
2007-07-17134.00137.00128.00132.0029200038465000
2007-07-13134.00134.00130.00130.0022800029871000
2007-07-12133.00135.00132.00133.008400011222000
2007-07-11135.00135.00133.00134.0015500020783000
2007-07-10137.00137.00134.00136.009600012997000
2007-07-09133.00139.00132.00137.0033400045470000
2007-07-06131.00132.00130.00131.00520006807000
2007-07-05131.00132.00130.00131.00620008106000
2007-07-04133.00133.00131.00131.00490006468000
2007-07-03133.00134.00132.00133.00380005035000
2007-07-02135.00135.00132.00133.00420005614000
2007-06-29132.00133.00131.00133.00510006732000
2007-06-28132.00133.00130.00131.009100011932000
2007-06-27132.00133.00131.00132.00470006206000
2007-06-26132.00136.00131.00131.0010600014023000
2007-06-25139.00140.00133.00134.0033700046086000
2007-06-22141.00141.00137.00139.0019500027035000
2007-06-21139.00140.00138.00140.0019700027388000
2007-06-20141.00142.00140.00140.0013300018732000
2007-06-19141.00142.00139.00141.0011200015692000

   ※ 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