[1778 東証2部] 古河総設 前場後場 時系列データ

[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 
2009-09-24後場180.00180.00180.00180.004000720000
2009-09-24前場180.00180.00179.00179.00180003239000
2009-09-18後場183.00183.00180.00180.0070001264000
2009-09-18前場185.00185.00180.00180.0090001630000
2009-09-17後場185.00185.00185.00185.0080001480000
2009-09-17前場182.00189.00182.00189.00130002399000
2009-09-16後場00
2009-09-16前場180.00180.00180.00180.004000720000
2009-09-15後場180.00181.00180.00181.004000721000
2009-09-15前場179.00179.00179.00179.005000895000
2009-09-14後場179.00179.00179.00179.001000179000
2009-09-14前場184.00184.00184.00184.005000920000
2009-09-11後場183.00185.00182.00184.00120002190000
2009-09-11前場187.00187.00184.00185.00380007085000
2009-09-10後場179.00182.00179.00182.00160002889000
2009-09-10前場168.00179.00168.00179.00260004565000
2009-09-09後場165.00173.00165.00173.00450007598000
2009-09-09前場166.00166.00163.00165.00400006587000
2009-09-08後場167.00167.00164.00164.002000331000
2009-09-08前場169.00169.00169.00169.001000169000
2009-09-07後場169.00169.00169.00169.004000676000
2009-09-07前場00
2009-09-04後場170.00170.00169.00169.002000339000
2009-09-04前場171.00171.00170.00170.005000851000
2009-09-03後場175.00175.00175.00175.001000175000
2009-09-03前場00
2009-09-02後場173.00173.00170.00170.003000513000
2009-09-02前場173.00173.00173.00173.001000173000
2009-09-01後場168.00172.00168.00171.00280004764000
2009-09-01前場166.00166.00166.00166.002000332000
2009-08-31後場166.00166.00166.00166.001000166000
2009-08-31前場168.00168.00168.00168.001000168000
2009-08-28後場164.00165.00163.00165.0070001145000
2009-08-28前場164.00164.00164.00164.003000492000
2009-08-27後場166.00166.00166.00166.001000166000
2009-08-27前場166.00166.00165.00166.0070001157000
2009-08-26後場164.00164.00164.00164.003000492000
2009-08-26前場163.00163.00163.00163.001000163000
2009-08-25後場165.00165.00165.00165.003000495000
2009-08-25前場163.00163.00162.00162.00250004070000
2009-08-24後場167.00167.00167.00167.003000501000
2009-08-24前場168.00168.00167.00167.0070001171000
2009-08-21後場165.00165.00165.00165.003000495000
2009-08-21前場167.00167.00166.00166.003000499000
2009-08-20後場165.00167.00165.00165.00110001821000
2009-08-20前場165.00165.00165.00165.003000495000
2009-08-19後場165.00167.00165.00167.003000498000
2009-08-19前場165.00166.00165.00166.002000331000
2009-08-18後場163.00163.00163.00163.001000163000
2009-08-18前場163.00165.00163.00165.002000328000
2009-08-17後場163.00165.00163.00165.002000328000
2009-08-17前場163.00163.00163.00163.001000163000
2009-08-14後場163.00165.00163.00163.005000818000
2009-08-14前場163.00163.00163.00163.002000326000
2009-08-13後場164.00164.00164.00164.006000984000
2009-08-13前場162.00164.00162.00164.003000490000
2009-08-12後場161.00161.00161.00161.001000161000
2009-08-12前場161.00161.00161.00161.002000322000
2009-08-11後場163.00163.00163.00163.002000326000
2009-08-11前場164.00164.00164.00164.001000164000
2009-08-10後場163.00163.00163.00163.0070001141000
2009-08-10前場163.00163.00163.00163.003000489000
2009-08-07後場163.00163.00163.00163.001000163000
2009-08-07前場00
2009-08-06後場163.00163.00163.00163.001000163000
2009-08-06前場00
2009-08-05後場164.00164.00164.00164.001000164000
2009-08-05前場165.00165.00165.00165.001000165000
2009-08-04後場00
2009-08-04前場00
2009-08-03後場165.00165.00165.00165.002000330000
2009-08-03前場165.00165.00165.00165.002000330000
2009-07-31後場165.00165.00164.00164.005000824000
2009-07-31前場165.00165.00164.00164.005000822000
2009-07-30後場00
2009-07-30前場00
2009-07-29後場00
2009-07-29前場165.00165.00165.00165.001000165000
2009-07-28後場00
2009-07-28前場165.00165.00165.00165.002000330000
2009-07-27後場165.00166.00165.00165.004000661000
2009-07-27前場165.00172.00164.00164.00150002516000
2009-07-24後場00
2009-07-24前場160.00164.00160.00164.00130002084000
2009-07-23後場157.00162.00157.00160.00120001912000
2009-07-23前場158.00158.00157.00157.005000788000
2009-07-22後場157.00158.00157.00157.003000472000
2009-07-22前場158.00158.00157.00157.005000786000
2009-07-21後場159.00159.00157.00157.002000316000
2009-07-21前場158.00159.00158.00159.002000317000
2009-07-17後場00
2009-07-17前場00
2009-07-16後場00
2009-07-16前場156.00156.00156.00156.002000312000
2009-07-15後場00
2009-07-15前場00
2009-07-14後場00
2009-07-14前場153.00153.00153.00153.001000153000
2009-07-13後場148.00153.00148.00153.006000893000
2009-07-13前場153.00153.00153.00153.003000459000
2009-07-10後場00
2009-07-10前場156.00159.00156.00159.002000315000
2009-07-09後場159.00159.00150.00155.00220003408000
2009-07-09前場160.00160.00159.00159.004000638000
2009-07-08後場158.00165.00158.00165.005000807000
2009-07-08前場160.00160.00160.00160.003000480000
2009-07-07後場161.00161.00160.00160.005000802000
2009-07-07前場162.00162.00161.00161.005000806000
2009-07-06後場162.00162.00162.00162.001000162000
2009-07-06前場163.00163.00163.00163.005000815000
2009-07-03後場164.00164.00164.00164.001000164000
2009-07-03前場165.00165.00165.00165.001000165000
2009-07-02後場165.00171.00165.00171.0090001504000
2009-07-02前場166.00166.00163.00165.00160002628000
2009-07-01後場165.00166.00163.00163.0070001152000
2009-07-01前場165.00166.00163.00163.00100001643000
2009-06-30後場162.00172.00160.00172.00450007292000
2009-06-30前場175.00175.00163.00164.00460007687000
2009-06-29後場178.00178.00170.00170.00220003820000
2009-06-29前場180.00180.00177.00177.00100001782000
2009-06-26後場180.00181.00179.00181.003000540000
2009-06-26前場00
2009-06-25後場178.00178.00178.00178.003000534000
2009-06-25前場182.00182.00180.00182.00390007080000
2009-06-24後場173.00175.00173.00175.0080001397000
2009-06-24前場170.00171.00170.00171.00130002212000
2009-06-23後場159.00170.00159.00169.00240003936000
2009-06-23前場161.00162.00159.00159.00130002081000
2009-06-22後場161.00161.00161.00161.004000644000
2009-06-22前場159.00161.00159.00161.006000961000
2009-06-19後場159.00159.00158.00158.003000475000
2009-06-19前場00
2009-06-18後場00
2009-06-18前場160.00160.00160.00160.002000320000
2009-06-17後場161.00161.00159.00159.00110001766000
2009-06-17前場157.00158.00157.00158.002000315000
2009-06-16後場158.00158.00158.00158.002000316000
2009-06-16前場161.00161.00161.00161.001000161000
2009-06-15後場159.00159.00159.00159.003000477000
2009-06-15前場00
2009-06-12後場159.00161.00159.00161.00120001917000
2009-06-12前場159.00159.00159.00159.00110001749000
2009-06-11後場00
2009-06-11前場158.00158.00158.00158.002000316000
2009-06-10後場160.00160.00160.00160.005000800000
2009-06-10前場158.00160.00158.00160.005000794000
2009-06-09後場157.00157.00157.00157.002000314000
2009-06-09前場157.00158.00157.00158.00110001729000
2009-06-08後場160.00160.00158.00158.006000958000
2009-06-08前場158.00161.00158.00161.005000795000
2009-06-05後場157.00157.00157.00157.004000628000
2009-06-05前場158.00158.00157.00157.002000315000
2009-06-04後場157.00157.00157.00157.002000314000
2009-06-04前場158.00158.00158.00158.001000158000
2009-06-03後場157.00158.00157.00157.006000943000
2009-06-03前場158.00158.00158.00158.002000316000
2009-06-02後場157.00158.00157.00158.003000473000
2009-06-02前場157.00157.00157.00157.003000471000
2009-06-01後場157.00157.00157.00157.00100001570000
2009-06-01前場161.00161.00156.00156.006000946000
2009-05-29後場156.00158.00156.00158.00140002188000
2009-05-29前場162.00162.00162.00162.001000162000
2009-05-28後場158.00163.00158.00163.006000966000
2009-05-28前場160.00160.00156.00156.00120001908000
2009-05-27後場00
2009-05-27前場165.00165.00163.00163.002000328000
2009-05-26後場163.00163.00160.00160.00110001773000
2009-05-26前場163.00164.00162.00163.00290004723000
2009-05-25後場163.00165.00162.00163.00250004091000
2009-05-25前場182.00182.00159.00162.0010500018154000
2009-05-22後場155.00157.00153.00157.0090001400000
2009-05-22前場150.00153.00150.00153.00110001672000
2009-05-21後場148.00150.00148.00148.0080001192000
2009-05-21前場148.00148.00148.00148.001000148000
2009-05-20後場147.00147.00147.00147.004000588000
2009-05-20前場144.00144.00144.00144.001000144000
2009-05-19後場00
2009-05-19前場143.00143.00143.00143.001000143000
2009-05-18後場00
2009-05-18前場00
2009-05-15後場140.00146.00140.00146.00120001732000
2009-05-15前場00
2009-05-14後場00
2009-05-14前場00
2009-05-13後場140.00142.00140.00142.002000282000
2009-05-13前場140.00140.00137.00137.002000277000
2009-05-12後場139.00141.00138.00141.004000557000
2009-05-12前場140.00140.00140.00140.001000140000
2009-05-11後場141.00141.00141.00141.003000423000
2009-05-11前場145.00145.00145.00145.002000290000
2009-05-08後場145.00148.00139.00148.00120001734000
2009-05-08前場145.00145.00145.00145.002000290000
2009-05-07後場149.00149.00147.00147.00170002510000
2009-05-07前場150.00150.00145.00150.00160002392000
2009-05-01後場147.00147.00147.00147.002000294000
2009-05-01前場139.00149.00139.00149.00120001768000
2009-04-30後場145.00148.00144.00148.00130001901000
2009-04-30前場146.00147.00141.00141.00120001735000
2009-04-28後場145.00146.00144.00144.00160002320000
2009-04-28前場137.00146.00137.00146.00590008421000
2009-04-27後場138.00140.00136.00140.00260003589000
2009-04-27前場121.00139.00121.00139.00500006470000
2009-04-24後場117.00121.00117.00121.00280003331000
2009-04-24前場122.00122.00112.00114.00810009590000
2009-04-23後場98.00124.0097.00118.0021000024408000
2009-04-23前場97.0098.0097.0098.0010000971000
2009-04-22後場94.0095.0094.0094.005000473000
2009-04-22前場92.0094.0092.0094.00150001389000
2009-04-21後場91.0091.0091.0091.004000364000
2009-04-21前場92.0092.0092.0092.00100092000
2009-04-20後場92.0092.0091.0091.007000638000
2009-04-20前場92.0092.0092.0092.00100092000
2009-04-17後場92.0092.0091.0091.0010000912000
2009-04-17前場93.0093.0092.0092.008000740000
2009-04-16後場93.0093.0093.0093.00100093000
2009-04-16前場93.0093.0092.0092.0010000928000
2009-04-15後場00
2009-04-15前場94.0094.0093.0093.004000373000
2009-04-14後場93.0093.0092.0092.006000554000
2009-04-14前場93.0093.0092.0092.008000738000
2009-04-13後場93.0093.0092.0092.00160001478000
2009-04-13前場94.0094.0092.0092.007000650000
2009-04-10後場95.0096.0094.0094.0010000955000
2009-04-10前場96.0096.0092.0094.00270002548000
2009-04-09後場94.0094.0088.0094.0016500015031000
2009-04-09前場98.0098.0093.0094.00690006517000
2009-04-08後場100.00100.0096.0097.00350003392000
2009-04-08前場99.00102.0099.00102.005000501000
2009-04-07後場100.00102.0098.00102.00160001587000
2009-04-07前場102.00102.0099.0099.009000901000
2009-04-06後場102.00102.00100.00100.007000706000
2009-04-06前場104.00104.00101.00101.00160001631000
2009-04-03後場107.00108.00101.00102.00250002591000
2009-04-03前場111.00111.00102.00102.008000838000
2009-04-02後場103.00112.00103.00112.008000872000
2009-04-02前場112.00112.00107.00107.002000219000
2009-04-01後場107.00107.00107.00107.001000107000
2009-04-01前場107.00107.00107.00107.002000214000
2009-03-31後場112.00112.00107.00107.002000219000
2009-03-31前場112.00112.00107.00107.005000555000
2009-03-30後場00
2009-03-30前場107.00110.00107.00110.004000437000
2009-03-27後場00
2009-03-27前場00
2009-03-26後場00
2009-03-26前場00
2009-03-25後場00
2009-03-25前場102.00107.00102.00107.00100001025000
2009-03-24後場104.00108.00103.00103.00100001047000
2009-03-24前場110.00110.00103.00104.00110001165000
2009-03-23後場109.00110.00108.00108.005000547000
2009-03-23前場00
2009-03-19後場104.00104.00104.00104.001000104000
2009-03-19前場103.00103.00103.00103.001000103000
2009-03-18後場105.00105.00105.00105.003000315000
2009-03-18前場00
2009-03-17後場101.00101.00101.00101.003000303000
2009-03-17前場101.00101.00101.00101.001000101000
2009-03-16後場00
2009-03-16前場102.00105.00100.00105.003000307000
2009-03-13後場00
2009-03-13前場104.00104.00104.00104.002000208000
2009-03-12後場99.0099.0099.0099.00100099000
2009-03-12前場00
2009-03-11後場00
2009-03-11前場00
2009-03-10後場00
2009-03-10前場00
2009-03-09後場00
2009-03-09前場00
2009-03-06後場00
2009-03-06前場102.00102.00102.00102.001000102000
2009-03-05後場00
2009-03-05前場00
2009-03-04後場00
2009-03-04前場00
2009-03-03後場00
2009-03-03前場00
2009-03-02後場105.00105.00105.00105.001000105000
2009-03-02前場00
2009-02-27後場00
2009-02-27前場111.00111.00111.00111.001000111000
2009-02-26後場104.00104.00104.00104.001000104000
2009-02-26前場105.00105.00105.00105.001000105000
2009-02-25後場00
2009-02-25前場103.00111.00103.00111.009000935000
2009-02-24後場111.00111.00105.00105.004000426000
2009-02-24前場102.00102.0098.00102.005000503000
2009-02-23後場00
2009-02-23前場102.00107.00102.00107.002000209000
2009-02-20後場00
2009-02-20前場106.00107.00106.00107.002000213000
2009-02-19後場00
2009-02-19前場00
2009-02-18後場00
2009-02-18前場00
2009-02-17後場00
2009-02-17前場00
2009-02-16後場00
2009-02-16前場00
2009-02-13後場00
2009-02-13前場00
2009-02-12後場00
2009-02-12前場00
2009-02-10後場00
2009-02-10前場109.00117.00109.00117.00160001771000
2009-02-09後場00
2009-02-09前場00
2009-02-06後場00
2009-02-06前場00
2009-02-05後場00
2009-02-05前場119.00119.00119.00119.001000119000
2009-02-04後場00
2009-02-04前場00
2009-02-03後場00
2009-02-03前場00
2009-02-02後場00
2009-02-02前場00
2009-01-30後場00
2009-01-30前場00
2009-01-29後場00
2009-01-29前場123.00125.00123.00125.002000248000
2009-01-28後場00
2009-01-28前場125.00125.00125.00125.001000125000
2009-01-27後場00
2009-01-27前場00
2009-01-26後場00
2009-01-26前場00
2009-01-23後場00
2009-01-23前場125.00125.00125.00125.007000875000
2009-01-22後場125.00125.00125.00125.001000125000
2009-01-22前場125.00125.00125.00125.001000125000
2009-01-21後場123.00124.00118.00124.0090001095000
2009-01-21前場122.00122.00122.00122.001000122000
2009-01-20後場126.00126.00126.00126.001000126000
2009-01-20前場126.00126.00126.00126.001000126000
2009-01-19後場00
2009-01-19前場126.00126.00126.00126.002000252000
2009-01-16後場00
2009-01-16前場00
2009-01-15後場00
2009-01-15前場00
2009-01-14後場126.00126.00126.00126.002000252000
2009-01-14前場127.00127.00127.00127.001000127000
2009-01-13後場00
2009-01-13前場00
2009-01-09後場126.00126.00126.00126.002000252000
2009-01-09前場121.00121.00121.00121.001000121000
2009-01-08後場00
2009-01-08前場00
2009-01-07後場00
2009-01-07前場00
2009-01-06後場00
2009-01-06前場00
2009-01-05後場00
2009-01-05前場00
2008-12-30後場00
2008-12-30前場126.00126.00126.00126.001000126000
2008-12-29後場130.00130.00130.00130.001000130000
2008-12-29前場00
2008-12-26後場122.00122.00121.00121.003000365000
2008-12-26前場124.00124.00119.00124.004000486000
2008-12-25後場00
2008-12-25前場150.00150.00129.00129.00190002812000
2008-12-24後場135.00135.00135.00135.001000135000
2008-12-24前場128.00132.00128.00132.00300003913000
2008-12-22後場120.00123.00118.00123.003000361000
2008-12-22前場00
2008-12-19後場00
2008-12-19前場00
2008-12-18後場123.00123.00123.00123.001000123000
2008-12-18前場118.00118.00118.00118.001000118000
2008-12-17後場123.00123.00123.00123.002000246000
2008-12-17前場00
2008-12-16後場00
2008-12-16前場00
2008-12-15後場128.00128.00128.00128.001000128000
2008-12-15前場00
2008-12-12後場00
2008-12-12前場126.00126.00126.00126.00100001260000
2008-12-11後場00
2008-12-11前場00
2008-12-10後場00
2008-12-10前場00
2008-12-09後場00
2008-12-09前場00
2008-12-08後場00
2008-12-08前場00
2008-12-05後場00
2008-12-05前場00
2008-12-04後場00
2008-12-04前場00
2008-12-03後場00
2008-12-03前場00
2008-12-02後場135.00137.00135.00137.002000272000
2008-12-02前場00
2008-12-01後場00
2008-12-01前場00
2008-11-28後場00
2008-11-28前場136.00136.00136.00136.001000136000
2008-11-27後場00
2008-11-27前場00
2008-11-26後場00
2008-11-26前場00
2008-11-25後場00
2008-11-25前場133.00134.00128.00134.007000927000
2008-11-21後場134.00137.00134.00137.002000271000
2008-11-21前場130.00130.00130.00130.001000130000
2008-11-20後場135.00135.00135.00135.001000135000
2008-11-20前場00
2008-11-19後場00
2008-11-19前場00
2008-11-18後場00
2008-11-18前場00
2008-11-17後場00
2008-11-17前場00
2008-11-14後場00
2008-11-14前場00
2008-11-13後場00
2008-11-13前場00
2008-11-12後場00
2008-11-12前場00
2008-11-11後場00
2008-11-11前場00
2008-11-10後場00
2008-11-10前場00
2008-11-07後場00
2008-11-07前場00
2008-11-06後場138.00138.00138.00138.001000138000
2008-11-06前場136.00136.00133.00133.005000673000
2008-11-05後場137.00137.00137.00137.001000137000
2008-11-05前場139.00139.00137.00137.005000689000
2008-11-04後場00
2008-11-04前場00
2008-10-31後場00
2008-10-31前場00
2008-10-30後場139.00139.00139.00139.002000278000
2008-10-30前場00
2008-10-29後場00
2008-10-29前場00
2008-10-28後場123.00136.00123.00136.004000520000
2008-10-28前場00
2008-10-27後場114.00139.00113.00139.00220002927000
2008-10-27前場00
2008-10-24後場00
2008-10-24前場143.00144.00143.00144.006000859000
2008-10-23後場142.00144.00142.00144.003000429000
2008-10-23前場138.00147.00138.00147.004000569000
2008-10-22後場00
2008-10-22前場00
2008-10-21後場143.00143.00143.00143.001000143000
2008-10-21前場00
2008-10-20後場00
2008-10-20前場00
2008-10-17後場143.00143.00143.00143.001000143000
2008-10-17前場00
2008-10-16後場00
2008-10-16前場00
2008-10-15後場00
2008-10-15前場138.00138.00138.00138.001000138000
2008-10-14後場00
2008-10-14前場151.00151.00151.00151.002000302000
2008-10-10後場00
2008-10-10前場00
2008-10-09後場141.00150.00141.00146.00110001613000
2008-10-09前場00
2008-10-08後場00
2008-10-08前場153.00153.00153.00153.005000765000
2008-10-07後場144.00144.00135.00143.00100001394000
2008-10-07前場130.00144.00130.00139.00120001680000
2008-10-06後場107.00150.00107.00150.0010500011930000
2008-10-06前場00
2008-10-03後場147.00147.00147.00147.001000147000
2008-10-03前場142.00142.00142.00142.001000142000
2008-10-02後場00
2008-10-02前場152.00152.00152.00152.001000152000
2008-10-01後場135.00147.00135.00147.00120001683000
2008-10-01前場146.00151.00146.00151.002000297000
2008-09-30後場00
2008-09-30前場151.00151.00151.00151.001000151000
2008-09-29後場00
2008-09-29前場00
2008-09-26後場154.00156.00154.00156.002000310000
2008-09-26前場154.00154.00154.00154.001000154000
2008-09-25後場00
2008-09-25前場151.00158.00151.00158.0090001377000
2008-09-24後場151.00155.00151.00155.002000306000
2008-09-24前場151.00158.00149.00150.0080001225000
2008-09-22後場00
2008-09-22前場00
2008-09-19後場148.00148.00148.00148.001000148000
2008-09-19前場147.00148.00142.00148.006000881000
2008-09-18後場142.00146.00142.00146.002000288000
2008-09-18前場143.00143.00138.00138.00100001421000
2008-09-17後場160.00160.00152.00152.006000926000
2008-09-17前場150.00155.00145.00155.00220003275000
2008-09-16後場155.00155.00155.00155.001000155000
2008-09-16前場00
2008-09-12後場00
2008-09-12前場00

   ※ 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