[1778 東証2部] 古河総設 日足 時系列データ (2008年)

[1778 東証2部] 古河総設 (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2008-12-30126.00126.00126.00126.001000126000
2008-12-29130.00130.00130.00130.001000130000
2008-12-26124.00124.00119.00121.007000851000
2008-12-25150.00150.00129.00129.00190002812000
2008-12-24128.00135.00128.00135.00310004048000
2008-12-22120.00123.00118.00123.003000361000
2008-12-1900
2008-12-18118.00123.00118.00123.002000241000
2008-12-17123.00123.00123.00123.002000246000
2008-12-1600
2008-12-15128.00128.00128.00128.001000128000
2008-12-12126.00126.00126.00126.00100001260000
2008-12-1100
2008-12-1000
2008-12-0900
2008-12-0800
2008-12-0500
2008-12-0400
2008-12-0300
2008-12-02135.00137.00135.00137.002000272000
2008-12-0100
2008-11-28136.00136.00136.00136.001000136000
2008-11-2700
2008-11-2600
2008-11-25133.00134.00128.00134.007000927000
2008-11-21130.00137.00130.00137.003000401000
2008-11-20135.00135.00135.00135.001000135000
2008-11-1900
2008-11-1800
2008-11-1700
2008-11-1400
2008-11-1300
2008-11-1200
2008-11-1100
2008-11-1000
2008-11-0700
2008-11-06136.00138.00133.00138.006000811000
2008-11-05139.00139.00137.00137.006000826000
2008-11-0400
2008-10-3100
2008-10-30139.00139.00139.00139.002000278000
2008-10-2900
2008-10-28123.00136.00123.00136.004000520000
2008-10-27114.00139.00113.00139.00220002927000
2008-10-24143.00144.00143.00144.006000859000
2008-10-23138.00147.00138.00144.007000998000
2008-10-2200
2008-10-21143.00143.00143.00143.001000143000
2008-10-2000
2008-10-17143.00143.00143.00143.001000143000
2008-10-1600
2008-10-15138.00138.00138.00138.001000138000
2008-10-14151.00151.00151.00151.002000302000
2008-10-1000
2008-10-09141.00150.00141.00146.00110001613000
2008-10-08153.00153.00153.00153.005000765000
2008-10-07130.00144.00130.00143.00220003074000
2008-10-06107.00150.00107.00150.0010500011930000
2008-10-03142.00147.00142.00147.002000289000
2008-10-02152.00152.00152.00152.001000152000
2008-10-01146.00151.00135.00147.00140001980000
2008-09-30151.00151.00151.00151.001000151000
2008-09-2900
2008-09-26154.00156.00154.00156.003000464000
2008-09-25151.00158.00151.00158.0090001377000
2008-09-24151.00158.00149.00155.00100001531000
2008-09-2200
2008-09-19147.00148.00142.00148.0070001029000
2008-09-18143.00146.00138.00146.00120001709000
2008-09-17150.00160.00145.00152.00280004201000
2008-09-16155.00155.00155.00155.001000155000
2008-09-1200
2008-09-1100
2008-09-1000
2008-09-09161.00161.00161.00161.002000322000
2008-09-08153.00159.00153.00156.00100001561000
2008-09-05154.00164.00154.00164.0090001401000
2008-09-0400
2008-09-03161.00165.00161.00165.002000326000
2008-09-02165.00165.00165.00165.00110001815000
2008-09-0100
2008-08-29173.00173.00173.00173.001000173000
2008-08-28173.00173.00173.00173.001000173000
2008-08-27168.00171.00168.00171.002000339000
2008-08-2600
2008-08-25179.00179.00169.00173.00110001930000
2008-08-22173.00175.00173.00175.002000348000
2008-08-21174.00176.00174.00176.002000350000
2008-08-20174.00174.00174.00174.001000174000
2008-08-19170.00170.00170.00170.002000340000
2008-08-18170.00170.00170.00170.002000340000
2008-08-15166.00166.00165.00165.003000497000
2008-08-14170.00170.00170.00170.002000340000
2008-08-13170.00170.00170.00170.003000510000
2008-08-1200
2008-08-11168.00177.00168.00170.0080001359000
2008-08-0800
2008-08-07170.00172.00170.00170.004000684000
2008-08-06180.00180.00180.00180.001000180000
2008-08-05182.00182.00182.00182.00100001820000
2008-08-0400
2008-08-01180.00180.00180.00180.002000360000
2008-07-31180.00182.00180.00182.0070001269000
2008-07-30177.00180.00177.00180.00100001787000
2008-07-2900
2008-07-28177.00178.00177.00178.00140002480000
2008-07-25175.00176.00175.00176.00130002276000
2008-07-24170.00171.00170.00171.0080001361000
2008-07-23165.00168.00160.00168.005000818000
2008-07-2200
2008-07-18169.00170.00169.00170.00150002549000
2008-07-1700
2008-07-16160.00174.00160.00174.004000670000
2008-07-15163.00170.00160.00170.004000656000
2008-07-1400
2008-07-1100
2008-07-10169.00173.00164.00173.00160002721000
2008-07-0900
2008-07-08167.00172.00167.00172.002000339000
2008-07-0700
2008-07-04174.00175.00165.00174.005000858000
2008-07-0300
2008-07-02175.00175.00165.00174.003000514000
2008-07-01173.00175.00173.00175.00140002447000
2008-06-30175.00175.00175.00175.001000175000
2008-06-2700
2008-06-26175.00175.00171.00171.0070001208000
2008-06-25179.00179.00170.00171.00200003560000
2008-06-24166.00166.00166.00166.00120001992000
2008-06-2300
2008-06-2000
2008-06-19175.00175.00166.00166.0070001199000
2008-06-18170.00173.00169.00170.00200003415000
2008-06-17165.00165.00165.00165.004000660000
2008-06-16163.00163.00163.00163.001000163000
2008-06-13163.00163.00163.00163.00110001793000
2008-06-12152.00164.00152.00164.003000478000
2008-06-1100
2008-06-10161.00161.00161.00161.002000322000
2008-06-0900
2008-06-06159.00159.00158.00158.003000476000
2008-06-05158.00158.00158.00158.001000158000
2008-06-0400
2008-06-03162.00162.00162.00162.001000162000
2008-06-02164.00164.00162.00162.00130002124000
2008-05-30162.00162.00162.00162.004000648000
2008-05-29162.00163.00162.00162.006000974000
2008-05-28162.00162.00162.00162.001000162000
2008-05-27157.00162.00157.00162.005000793000
2008-05-2600
2008-05-23162.00162.00162.00162.006000972000
2008-05-22161.00161.00160.00160.006000961000
2008-05-21163.00163.00160.00162.0080001294000
2008-05-20165.00165.00165.00165.003000495000
2008-05-19166.00166.00155.00165.0090001444000
2008-05-16163.00164.00163.00164.002000327000
2008-05-15164.00164.00164.00164.006000984000
2008-05-14159.00159.00158.00158.0070001109000
2008-05-13167.00167.00167.00167.002000334000
2008-05-12155.00165.00151.00165.004000623000
2008-05-0900
2008-05-0800
2008-05-07160.00161.00160.00161.005000802000
2008-05-02162.00162.00162.00162.005000810000
2008-05-01160.00163.00160.00163.003000483000
2008-04-30161.00167.00160.00167.00210003392000
2008-04-28161.00161.00160.00160.00110001761000
2008-04-25161.00161.00161.00161.005000805000
2008-04-24160.00160.00160.00160.004000640000
2008-04-23159.00160.00159.00160.003000478000
2008-04-22157.00157.00157.00157.001000157000
2008-04-2100
2008-04-18149.00149.00149.00149.002000298000
2008-04-1700
2008-04-16147.00149.00147.00149.003000443000
2008-04-1500
2008-04-14158.00158.00158.00158.001000158000
2008-04-1100
2008-04-10159.00160.00157.00157.004000633000
2008-04-09158.00160.00158.00160.004000635000
2008-04-0800
2008-04-0700
2008-04-04158.00158.00158.00158.001000158000
2008-04-03154.00155.00154.00155.004000618000
2008-04-02155.00155.00155.00155.002000310000
2008-04-0100
2008-03-3100
2008-03-2800
2008-03-2700
2008-03-2600
2008-03-25153.00153.00153.00153.00100001530000
2008-03-24150.00150.00148.00150.0080001198000
2008-03-2100
2008-03-1900
2008-03-1800
2008-03-1700
2008-03-1400
2008-03-13140.00148.00140.00148.002000288000
2008-03-1200
2008-03-1100
2008-03-10144.00144.00144.00144.001000144000
2008-03-07146.00146.00145.00145.0070001021000
2008-03-06146.00146.00146.00146.002000292000
2008-03-05146.00146.00146.00146.001000146000
2008-03-0400
2008-03-0300
2008-02-2900
2008-02-2800
2008-02-2700
2008-02-26152.00153.00152.00153.00100001521000
2008-02-25150.00150.00145.00150.00250003726000
2008-02-22146.00147.00145.00147.0080001173000
2008-02-2100
2008-02-20147.00147.00146.00146.0070001027000
2008-02-19137.00144.00137.00144.004000558000
2008-02-1800
2008-02-1500
2008-02-14136.00136.00136.00136.005000680000
2008-02-13135.00135.00135.00135.003000405000
2008-02-1200
2008-02-08134.00139.00134.00139.002000273000
2008-02-07135.00139.00135.00139.002000274000
2008-02-06143.00147.00140.00140.0070001002000
2008-02-05146.00148.00146.00148.003000440000
2008-02-04148.00148.00148.00148.001000148000
2008-02-01148.00148.00148.00148.001000148000
2008-01-31148.00149.00148.00149.003000445000
2008-01-30145.00149.00145.00149.002000294000
2008-01-2900
2008-01-28135.00148.00135.00148.0070001001000
2008-01-25131.00134.00131.00134.00130001711000
2008-01-24133.00133.00131.00131.0090001189000
2008-01-2300
2008-01-2200
2008-01-2100
2008-01-18129.00130.00123.00130.005000628000
2008-01-17130.00130.00130.00130.004000520000
2008-01-16130.00130.00130.00130.0090001170000
2008-01-15148.00148.00136.00142.007000990000
2008-01-11150.00155.00148.00155.00100001528000
2008-01-10154.00158.00154.00158.00100001549000
2008-01-09154.00154.00154.00154.001000154000
2008-01-08144.00154.00144.00154.003000447000
2008-01-07153.00154.00153.00154.0070001073000
2008-01-04153.00153.00153.00153.001000153000

   ※ 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