[1775 東証2部] 富士古河E&C 日足 時系列データ

[1775 東証2部] 富士古河E&C (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-02-24351.00355.00350.00355.00270009498000
2017-02-23353.00355.00351.00352.00270009525000
2017-02-22347.00353.00347.00353.002900010143000
2017-02-21340.00347.00340.00347.00240008223000
2017-02-20340.00342.00340.00342.00160005449000
2017-02-17339.00342.00338.00340.00230007814000
2017-02-16342.00343.00340.00342.00130004453000
2017-02-15337.00343.00337.00339.003500011893000
2017-02-14342.00342.00336.00337.004300014535000
2017-02-13340.00343.00336.00338.003500011880000
2017-02-10332.00336.00332.00336.003000010013000
2017-02-09332.00333.00331.00332.00110003652000
2017-02-08332.00332.00330.00332.00130004301000
2017-02-07329.00331.00327.00329.00120003948000
2017-02-06334.00334.00330.00330.00180005977000
2017-02-03330.00334.00330.00332.00200006642000
2017-02-02342.00342.00330.00330.006900023107000
2017-02-01343.00345.00341.00343.003100010626000
2017-01-31350.00350.00340.00343.007500025848000
2017-01-30335.00354.00335.00352.0016900058220000
2017-01-27335.00338.00335.00335.003400011431000
2017-01-26334.00336.00331.00332.004400014692000
2017-01-25330.00334.00330.00334.00170005658000
2017-01-24327.00327.00327.00327.001000327000
2017-01-23331.00334.00331.00333.00160005316000
2017-01-20330.00330.00325.00329.00210006897000
2017-01-19327.00329.00327.00327.0050001641000
2017-01-18325.00325.00325.00325.002000650000
2017-01-17326.00326.00325.00325.00110003581000
2017-01-16334.00334.00329.00330.00130004296000
2017-01-13331.00332.00329.00329.0080002645000
2017-01-12334.00334.00331.00331.00220007325000
2017-01-11336.00336.00332.00334.003900013026000
2017-01-10336.00337.00334.00336.003400011421000
2017-01-06333.00334.00331.00333.00240007983000
2017-01-05332.00336.00332.00335.005100017066000
2017-01-04329.00332.00329.00332.00100003303000
2016-12-30329.00329.00329.00329.00120003948000
2016-12-29331.00331.00327.00329.00130004274000
2016-12-28331.00331.00331.00331.0040001324000
2016-12-27330.00330.00329.00329.0070002309000
2016-12-26328.00330.00326.00330.00180005893000
2016-12-22327.00328.00327.00328.0060001963000
2016-12-21326.00332.00325.00328.00280009180000
2016-12-20330.00331.00330.00330.00170005621000
2016-12-19330.00330.00328.00329.00140004614000
2016-12-16333.00333.00330.00331.003100010284000
2016-12-15331.00332.00329.00329.0080002647000
2016-12-14329.00333.00328.00330.006900022807000
2016-12-13322.00326.00320.00326.004200013611000
2016-12-12320.00324.00320.00323.003800012198000
2016-12-09318.00318.00317.00318.00210006674000
2016-12-08320.00320.00316.00316.00300009555000
2016-12-07318.00321.00317.00321.00220007013000
2016-12-06316.00318.00316.00318.00110003484000
2016-12-05319.00319.00319.00319.0090002871000
2016-12-02321.00322.00319.00319.00250008014000
2016-12-01318.00320.00318.00320.005300016931000
2016-11-30318.00318.00318.00318.00130004134000
2016-11-29315.00319.00315.00316.003700011723000
2016-11-28314.00315.00314.00314.00210006595000
2016-11-25313.00317.00312.00314.00180005646000
2016-11-24316.00316.00313.00313.00250007873000
2016-11-22314.00315.00313.00315.0060001882000
2016-11-21316.00316.00315.00316.00120003783000
2016-11-18315.00317.00313.00316.00150004729000
2016-11-17310.00313.00307.00313.0070002170000
2016-11-16310.00310.00307.00309.00310009591000
2016-11-15308.00313.00308.00311.00160004989000
2016-11-14310.00315.00310.00315.00190005931000
2016-11-11305.00313.00305.00306.00290008896000
2016-11-10310.00310.00305.00305.00190005826000
2016-11-09307.00307.00292.00295.003800011427000
2016-11-08318.00318.00310.00310.00140004365000
2016-11-07307.00315.00307.00315.00270008427000
2016-11-04305.00310.00305.00305.00280008599000
2016-11-02307.00310.00307.00307.00270008334000
2016-11-01321.00321.00310.00310.003200010104000
2016-10-31316.00316.00314.00316.00280008830000
2016-10-28310.00322.00310.00319.0014200044989000
2016-10-27310.00325.00308.00310.0025900081308000
2016-10-26294.00295.00290.00292.00330009669000
2016-10-25289.00291.00288.00289.003500010118000
2016-10-24285.00290.00285.00289.00310008948000
2016-10-21285.00285.00284.00284.00150004269000
2016-10-20282.00284.00282.00284.0050001412000
2016-10-19284.00284.00284.00284.0070001988000
2016-10-18285.00285.00281.00281.0060001699000
2016-10-17279.00283.00279.00283.0070001967000
2016-10-14282.00282.00281.00281.0080002255000
2016-10-13282.00282.00279.00279.003000840000
2016-10-12281.00281.00281.00281.001000281000
2016-10-11285.00285.00280.00280.00250007026000
2016-10-0700
2016-10-06280.00285.00279.00285.00160004489000
2016-10-05279.00280.00279.00280.00170004745000
2016-10-04275.00279.00275.00279.00140003897000
2016-10-03273.00281.00273.00280.00170004754000
2016-09-30279.00279.00272.00275.00190005253000
2016-09-29277.00277.00275.00276.00160004418000
2016-09-28280.00280.00280.00280.0050001400000
2016-09-27272.00272.00272.00272.0040001088000
2016-09-26272.00273.00272.00273.00150004091000
2016-09-23274.00277.00274.00274.0060001651000
2016-09-21271.00274.00271.00274.00130003531000
2016-09-20274.00274.00274.00274.002000548000
2016-09-16272.00272.00271.00272.0060001631000
2016-09-15270.00272.00270.00272.0040001083000
2016-09-14270.00270.00270.00270.0070001890000
2016-09-13271.00272.00270.00270.0090002437000
2016-09-12268.00272.00268.00272.00250006731000
2016-09-09276.00276.00275.00276.0050001378000
2016-09-08274.00275.00274.00275.003000823000
2016-09-07274.00274.00274.00274.002000548000
2016-09-06273.00275.00272.00274.00140003835000
2016-09-05272.00275.00272.00273.00100002736000
2016-09-02272.00272.00272.00272.001000272000
2016-09-01275.00275.00273.00274.00140003844000
2016-08-31274.00275.00274.00275.0050001374000
2016-08-30277.00277.00273.00273.0090002473000
2016-08-29276.00277.00274.00274.003700010168000
2016-08-26270.00273.00270.00273.0050001353000
2016-08-25273.00273.00268.00268.00290007866000
2016-08-24272.00273.00271.00272.00260007072000
2016-08-23273.00273.00273.00273.00110003003000
2016-08-22272.00274.00272.00272.00200005442000
2016-08-19273.00274.00272.00272.00170004639000
2016-08-18273.00277.00273.00273.00190005191000
2016-08-17277.00278.00274.00278.00100002756000
2016-08-16276.00277.00272.00273.00130003563000
2016-08-15275.00275.00275.00275.001000275000
2016-08-12275.00276.00273.00276.00170004668000
2016-08-10276.00277.00276.00276.0080002209000
2016-08-09281.00281.00281.00281.001000281000
2016-08-08281.00281.00276.00276.0070001943000
2016-08-05280.00280.00280.00280.0050001400000
2016-08-04282.00282.00282.00282.001000282000
2016-08-03281.00281.00274.00275.00110003047000
2016-08-02285.00285.00282.00282.002000567000
2016-08-01290.00290.00284.00285.00260007458000
2016-07-29280.00284.00280.00282.00110003099000
2016-07-28290.00290.00281.00281.007900022579000
2016-07-27287.00287.00279.00284.004600013024000
2016-07-26279.00285.00277.00280.005600015647000
2016-07-25271.00275.00271.00275.00210005728000
2016-07-22272.00272.00270.00272.00270007314000
2016-07-21274.00274.00270.00272.007500020431000
2016-07-20273.00273.00273.00273.002000546000
2016-07-19278.00278.00272.00272.0060001647000
2016-07-15271.00273.00269.00272.00190005160000
2016-07-14273.00273.00270.00272.00160004350000
2016-07-13274.00274.00273.00273.0060001642000
2016-07-12272.00275.00272.00274.00100002736000
2016-07-11270.00273.00270.00272.00230006242000
2016-07-08271.00272.00270.00271.00100002705000
2016-07-07272.00272.00272.00272.002000544000
2016-07-06272.00272.00272.00272.001000272000
2016-07-0500
2016-07-04280.00281.00280.00280.00240006725000
2016-07-01270.00270.00269.00269.00190005129000
2016-06-30275.00275.00273.00273.0090002464000
2016-06-29278.00278.00273.00274.00140003849000
2016-06-28279.00279.00270.00272.00150004097000
2016-06-27270.00275.00270.00272.00140003790000
2016-06-24271.00271.00260.00270.0090002412000
2016-06-23273.00274.00273.00274.002000547000
2016-06-22273.00273.00272.00273.00180004911000
2016-06-21273.00277.00272.00276.00140003832000
2016-06-20285.00285.00267.00278.00240006643000
2016-06-17284.00284.00274.00278.0070001955000
2016-06-1600
2016-06-15278.00278.00278.00278.0090002502000
2016-06-14274.00282.00271.00276.00300008242000
2016-06-13274.00274.00272.00274.00170004648000
2016-06-10275.00275.00273.00275.00140003844000
2016-06-09270.00278.00270.00278.0070001906000
2016-06-08271.00271.00271.00271.0080002168000
2016-06-07270.00270.00270.00270.00230006210000
2016-06-06271.00272.00268.00268.00190005130000
2016-06-03273.00273.00271.00271.0060001634000
2016-06-02279.00279.00273.00273.0080002202000
2016-06-01279.00279.00279.00279.00100002790000
2016-05-31282.00282.00278.00279.0060001676000
2016-05-30283.00283.00278.00278.00170004748000
2016-05-27279.00280.00278.00278.00120003343000
2016-05-26282.00282.00277.00279.0090002516000
2016-05-25273.00278.00273.00278.0070001939000
2016-05-24277.00280.00270.00274.00270007428000
2016-05-23278.00278.00278.00278.001000278000
2016-05-20282.00282.00271.00275.00320008884000
2016-05-19282.00282.00282.00282.003000846000
2016-05-18280.00284.00280.00284.0090002538000
2016-05-17284.00286.00283.00285.00270007673000
2016-05-16284.00284.00284.00284.0060001704000
2016-05-13284.00284.00284.00284.003000852000
2016-05-12285.00285.00285.00285.003000855000
2016-05-11286.00290.00286.00290.0070002006000
2016-05-10284.00288.00284.00284.00100002850000
2016-05-09282.00287.00282.00283.00130003676000
2016-05-06288.00288.00281.00281.00100002873000
2016-05-02278.00283.00278.00281.0090002521000
2016-04-28297.00297.00279.00283.004300012417000
2016-04-27296.00300.00293.00294.004000011891000
2016-04-26287.00292.00287.00292.00150004325000
2016-04-25288.00288.00285.00287.00120003443000
2016-04-22294.00294.00291.00291.003000879000
2016-04-21289.00295.00286.00295.00180005200000
2016-04-20295.00296.00293.00296.00110003244000
2016-04-19290.00290.00290.00290.002000580000
2016-04-18293.00293.00285.00290.0050001452000
2016-04-15285.00285.00279.00285.0070001988000
2016-04-14280.00284.00280.00284.002000564000
2016-04-13277.00277.00273.00273.0060001646000
2016-04-12270.00274.00270.00274.00150004054000
2016-04-11275.00278.00275.00275.0040001103000
2016-04-08279.00279.00278.00278.002000557000
2016-04-0700
2016-04-0600
2016-04-05281.00281.00280.00280.0040001122000
2016-04-0400
2016-04-01299.00299.00282.00282.00120003553000
2016-03-31290.00290.00290.00290.002000580000
2016-03-30298.00298.00285.00285.0070002055000
2016-03-29287.00287.00278.00282.00100002830000
2016-03-28299.00300.00286.00287.00120003507000
2016-03-25295.00295.00292.00295.0060001759000
2016-03-24296.00297.00296.00297.003000889000
2016-03-23296.00298.00296.00298.003000892000
2016-03-22298.00305.00298.00303.00140004216000
2016-03-18294.00294.00294.00294.002000588000
2016-03-17283.00286.00283.00286.003000852000
2016-03-16282.00282.00282.00282.001000282000
2016-03-1500
2016-03-14280.00285.00280.00285.00140003953000
2016-03-1100
2016-03-1000
2016-03-09288.00288.00285.00285.002000573000
2016-03-08294.00294.00294.00294.001000294000
2016-03-07294.00294.00294.00294.002000588000
2016-03-04294.00294.00294.00294.001000294000
2016-03-03294.00294.00290.00290.00140004098000
2016-03-02289.00289.00286.00286.003000864000
2016-03-01285.00286.00285.00286.0070001996000
2016-02-29285.00286.00285.00285.0060001711000
2016-02-26285.00285.00281.00281.0070001985000
2016-02-25278.00278.00278.00278.002000556000
2016-02-24275.00276.00275.00276.002000551000
2016-02-23280.00280.00280.00280.001000280000
2016-02-22280.00280.00280.00280.0040001120000
2016-02-19278.00278.00271.00272.0050001370000

   ※ 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