[1778 東証2部] 古河総設 日足 時系列データ (2009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 
2009-09-24180.00180.00179.00180.00220003959000
2009-09-18185.00185.00180.00180.00160002894000
2009-09-17182.00189.00182.00185.00210003879000
2009-09-16180.00180.00180.00180.004000720000
2009-09-15179.00181.00179.00181.0090001616000
2009-09-14184.00184.00179.00179.0060001099000
2009-09-11187.00187.00182.00184.00500009275000
2009-09-10168.00182.00168.00182.00420007454000
2009-09-09166.00173.00163.00173.008500014185000
2009-09-08169.00169.00164.00164.003000500000
2009-09-07169.00169.00169.00169.004000676000
2009-09-04171.00171.00169.00169.0070001190000
2009-09-03175.00175.00175.00175.001000175000
2009-09-02173.00173.00170.00170.004000686000
2009-09-01166.00172.00166.00171.00300005096000
2009-08-31168.00168.00166.00166.002000334000
2009-08-28164.00165.00163.00165.00100001637000
2009-08-27166.00166.00165.00166.0080001323000
2009-08-26163.00164.00163.00164.004000655000
2009-08-25163.00165.00162.00165.00280004565000
2009-08-24168.00168.00167.00167.00100001672000
2009-08-21167.00167.00165.00165.006000994000
2009-08-20165.00167.00165.00165.00140002316000
2009-08-19165.00167.00165.00167.005000829000
2009-08-18163.00165.00163.00163.003000491000
2009-08-17163.00165.00163.00165.003000491000
2009-08-14163.00165.00163.00163.0070001144000
2009-08-13162.00164.00162.00164.0090001474000
2009-08-12161.00161.00161.00161.003000483000
2009-08-11164.00164.00163.00163.003000490000
2009-08-10163.00163.00163.00163.00100001630000
2009-08-07163.00163.00163.00163.001000163000
2009-08-06163.00163.00163.00163.001000163000
2009-08-05165.00165.00164.00164.002000329000
2009-08-0400
2009-08-03165.00165.00165.00165.004000660000
2009-07-31165.00165.00164.00164.00100001646000
2009-07-3000
2009-07-29165.00165.00165.00165.001000165000
2009-07-28165.00165.00165.00165.002000330000
2009-07-27165.00172.00164.00165.00190003177000
2009-07-24160.00164.00160.00164.00130002084000
2009-07-23158.00162.00157.00160.00170002700000
2009-07-22158.00158.00157.00157.0080001258000
2009-07-21158.00159.00157.00157.004000633000
2009-07-1700
2009-07-16156.00156.00156.00156.002000312000
2009-07-1500
2009-07-14153.00153.00153.00153.001000153000
2009-07-13153.00153.00148.00153.0090001352000
2009-07-10156.00159.00156.00159.002000315000
2009-07-09160.00160.00150.00155.00260004046000
2009-07-08160.00165.00158.00165.0080001287000
2009-07-07162.00162.00160.00160.00100001608000
2009-07-06163.00163.00162.00162.006000977000
2009-07-03165.00165.00164.00164.002000329000
2009-07-02166.00171.00163.00171.00250004132000
2009-07-01165.00166.00163.00163.00170002795000
2009-06-30175.00175.00160.00172.009100014979000
2009-06-29180.00180.00170.00170.00320005602000
2009-06-26180.00181.00179.00181.003000540000
2009-06-25182.00182.00178.00178.00420007614000
2009-06-24170.00175.00170.00175.00210003609000
2009-06-23161.00170.00159.00169.00370006017000
2009-06-22159.00161.00159.00161.00100001605000
2009-06-19159.00159.00158.00158.003000475000
2009-06-18160.00160.00160.00160.002000320000
2009-06-17157.00161.00157.00159.00130002081000
2009-06-16161.00161.00158.00158.003000477000
2009-06-15159.00159.00159.00159.003000477000
2009-06-12159.00161.00159.00161.00230003666000
2009-06-11158.00158.00158.00158.002000316000
2009-06-10158.00160.00158.00160.00100001594000
2009-06-09157.00158.00157.00157.00130002043000
2009-06-08158.00161.00158.00158.00110001753000
2009-06-05158.00158.00157.00157.006000943000
2009-06-04158.00158.00157.00157.003000472000
2009-06-03158.00158.00157.00157.0080001259000
2009-06-02157.00158.00157.00158.006000944000
2009-06-01161.00161.00156.00157.00160002516000
2009-05-29162.00162.00156.00158.00150002350000
2009-05-28160.00163.00156.00163.00180002874000
2009-05-27165.00165.00163.00163.002000328000
2009-05-26163.00164.00160.00160.00400006496000
2009-05-25182.00182.00159.00163.0013000022245000
2009-05-22150.00157.00150.00157.00200003072000
2009-05-21148.00150.00148.00148.0090001340000
2009-05-20144.00147.00144.00147.005000732000
2009-05-19143.00143.00143.00143.001000143000
2009-05-1800
2009-05-15140.00146.00140.00146.00120001732000
2009-05-1400
2009-05-13140.00142.00137.00142.004000559000
2009-05-12140.00141.00138.00141.005000697000
2009-05-11145.00145.00141.00141.005000713000
2009-05-08145.00148.00139.00148.00140002024000
2009-05-07150.00150.00145.00147.00330004902000
2009-05-01139.00149.00139.00147.00140002062000
2009-04-30146.00148.00141.00148.00250003636000
2009-04-28137.00146.00137.00144.007500010741000
2009-04-27121.00140.00121.00140.007600010059000
2009-04-24122.00122.00112.00121.0010900012921000
2009-04-2397.00124.0097.00118.0022000025379000
2009-04-2292.0095.0092.0094.00200001862000
2009-04-2192.0092.0091.0091.005000456000
2009-04-2092.0092.0091.0091.008000730000
2009-04-1793.0093.0091.0091.00180001652000
2009-04-1693.0093.0092.0093.00110001021000
2009-04-1594.0094.0093.0093.004000373000
2009-04-1493.0093.0092.0092.00140001292000
2009-04-1394.0094.0092.0092.00230002128000
2009-04-1096.0096.0092.0094.00370003503000
2009-04-0998.0098.0088.0094.0023400021548000
2009-04-0899.00102.0096.0097.00400003893000
2009-04-07102.00102.0098.00102.00250002488000
2009-04-06104.00104.00100.00100.00230002337000
2009-04-03111.00111.00101.00102.00330003429000
2009-04-02112.00112.00103.00112.00100001091000
2009-04-01107.00107.00107.00107.003000321000
2009-03-31112.00112.00107.00107.007000774000
2009-03-30107.00110.00107.00110.004000437000
2009-03-2700
2009-03-2600
2009-03-25102.00107.00102.00107.00100001025000
2009-03-24110.00110.00103.00103.00210002212000
2009-03-23109.00110.00108.00108.005000547000
2009-03-19103.00104.00103.00104.002000207000
2009-03-18105.00105.00105.00105.003000315000
2009-03-17101.00101.00101.00101.004000404000
2009-03-16102.00105.00100.00105.003000307000
2009-03-13104.00104.00104.00104.002000208000
2009-03-1299.0099.0099.0099.00100099000
2009-03-1100
2009-03-1000
2009-03-0900
2009-03-06102.00102.00102.00102.001000102000
2009-03-0500
2009-03-0400
2009-03-0300
2009-03-02105.00105.00105.00105.001000105000
2009-02-27111.00111.00111.00111.001000111000
2009-02-26105.00105.00104.00104.002000209000
2009-02-25103.00111.00103.00111.009000935000
2009-02-24102.00111.0098.00105.009000929000
2009-02-23102.00107.00102.00107.002000209000
2009-02-20106.00107.00106.00107.002000213000
2009-02-1900
2009-02-1800
2009-02-1700
2009-02-1600
2009-02-1300
2009-02-1200
2009-02-10109.00117.00109.00117.00160001771000
2009-02-0900
2009-02-0600
2009-02-05119.00119.00119.00119.001000119000
2009-02-0400
2009-02-0300
2009-02-0200
2009-01-3000
2009-01-29123.00125.00123.00125.002000248000
2009-01-28125.00125.00125.00125.001000125000
2009-01-2700
2009-01-2600
2009-01-23125.00125.00125.00125.007000875000
2009-01-22125.00125.00125.00125.002000250000
2009-01-21122.00124.00118.00124.00100001217000
2009-01-20126.00126.00126.00126.002000252000
2009-01-19126.00126.00126.00126.002000252000
2009-01-1600
2009-01-1500
2009-01-14127.00127.00126.00126.003000379000
2009-01-1300
2009-01-09121.00126.00121.00126.003000373000
2009-01-0800
2009-01-0700
2009-01-0600
2009-01-0500

   ※ 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