[1790 大証2部] 平和奥田 日足 時系列データ

[1790 大証2部] 平和奥田 (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2008-08-142.003.002.002.0012460002694000
2008-08-133.004.002.002.0018130005426000
2008-08-123.003.002.002.0016800003531000
2008-08-113.006.003.003.00484000019256000
2008-08-086.006.004.004.0020370009796000
2008-08-078.008.004.006.00256200014088000
2008-08-0610.0011.007.008.00173700015250000
2008-08-0511.0013.0010.0010.00154700017832000
2008-08-0412.0013.0010.0010.00295500032815000
2008-08-0112.0018.0012.0012.00502700074469000
2008-07-3114.0014.0012.0013.005690007451000
2008-07-3013.0014.0011.0014.0088900011239000
2008-07-2915.0017.0013.0013.00111800016704000
2008-07-2815.0016.0013.0015.00154000022805000
2008-07-2523.0023.0017.0018.00383200077792000
2008-07-2414.0026.0013.0021.0011310000233224000
2008-07-2313.0017.0011.0014.00345300048871000
2008-07-2215.0016.0013.0014.00201300028560000
2008-07-1817.0019.0014.0017.00298500048875000
2008-07-1722.0022.0017.0018.00186200035055000
2008-07-1620.0026.0016.0021.008610000179711000
2008-07-1520.0020.0020.0020.0011000220000
2008-07-1450.0050.0048.0050.001230006010000
2008-07-1150.0050.0048.0050.00600002969000
2008-07-1050.0056.0047.0049.0026200013371000
2008-07-0951.0051.0047.0049.001460007075000
2008-07-0846.0062.0045.0051.00104200057564000
2008-07-0747.0047.0045.0046.001330006090000
2008-07-0450.0050.0047.0048.001450006953000
2008-07-0357.0069.0050.0051.0080000046620000
2008-07-0246.0075.0046.0056.002700000179351000
2008-07-0145.0047.0045.0047.00330001504000
2008-06-3047.0050.0047.0048.00260001246000
2008-06-2749.0049.0048.0048.00430002083000
2008-06-2651.0051.0050.0051.00390001964000
2008-06-2553.0053.0050.0052.00490002520000
2008-06-2453.0054.0051.0053.00300001602000
2008-06-2352.0053.0052.0053.00220001146000
2008-06-2055.0055.0053.0054.00210001138000
2008-06-1955.0055.0054.0055.00420002301000
2008-06-1858.0058.0055.0055.00350001954000
2008-06-1760.0060.0056.0057.00530003078000
2008-06-1655.0055.0053.0053.00490002662000
2008-06-1359.0059.0058.0059.00190001106000
2008-06-1262.0063.0057.0060.00780004621000
2008-06-1162.0063.0062.0062.00240001497000
2008-06-1063.0064.0061.0064.00490003025000
2008-06-0962.0064.0062.0062.00660004129000
2008-06-0663.0064.0062.0064.00470002981000
2008-06-0566.0072.0061.0065.0018500011993000
2008-06-0470.0075.0066.0068.0022500015715000
2008-06-0366.0068.0066.0068.00270001810000
2008-06-0269.0069.0066.0068.001030006960000
2008-05-3072.0072.0070.0071.001120007948000
2008-05-2972.0073.0072.0072.00590004277000
2008-05-2874.0075.0072.0073.00730005347000
2008-05-2774.0076.0074.0075.00800005994000
2008-05-2673.0075.0073.0074.00580004284000
2008-05-2375.0075.0073.0075.00850006314000
2008-05-2273.0075.0069.0075.0028000020014000
2008-05-2173.0074.0072.0074.00710005167000
2008-05-2075.0075.0072.0074.001140008347000
2008-05-1978.0078.0074.0076.00670005039000
2008-05-1676.0077.0073.0076.00810006046000
2008-05-1576.0077.0074.0075.0014000010533000
2008-05-1474.0079.0072.0075.0060300045190000
2008-05-1374.0078.0071.0071.0036400026786000
2008-05-1274.0083.0071.0074.00126300097599000
2008-05-0971.0072.0068.0071.0028600019952000
2008-05-0884.0084.0069.0070.00111800084675000
2008-05-0764.0089.0064.0089.005245000412747000
2008-05-0259.0059.0057.0059.00420002445000
2008-05-0158.0061.0058.0058.001030006052000
2008-04-3058.0062.0058.0058.00780004634000
2008-04-2860.0060.0057.0058.00650003785000
2008-04-2562.0062.0059.0060.001020006153000
2008-04-2460.0066.0058.0060.0032600020343000
2008-04-2359.0065.0057.0061.0034700021026000
2008-04-2262.0062.0057.0061.0019100011318000
2008-04-2160.0069.0057.0057.0080100051045000
2008-04-1859.0059.0055.0055.001580008987000
2008-04-1760.0065.0059.0060.0043700027229000
2008-04-1659.0060.0056.0057.0050000029323000
2008-04-1566.0074.0058.0063.001777000116059000
2008-04-1449.0074.0049.0063.003321000222920000
2008-04-1148.0049.0048.0048.006000290000
2008-04-1050.0050.0048.0049.007000341000
2008-04-0950.0050.0048.0048.0015000737000
2008-04-0850.0051.0050.0051.007000352000
2008-04-0750.0050.0049.0049.004000199000
2008-04-0449.0050.0048.0049.0017000836000
2008-04-0350.0050.0049.0049.0010000494000
2008-04-0249.0049.0048.0048.004000195000
2008-04-0150.0050.0049.0049.00780003895000
2008-03-3151.0052.0050.0051.009000461000
2008-03-2853.0053.0050.0051.00410002087000
2008-03-2753.0053.0050.0052.0019000981000
2008-03-2654.0057.0051.0057.00600003306000
2008-03-2552.0055.0051.0052.00440002341000
2008-03-2449.0050.0049.0049.00240001188000
2008-03-2150.0053.0050.0052.00380001934000
2008-03-1949.0055.0049.0052.00890004674000
2008-03-1845.0050.0045.0050.00430002017000
2008-03-1751.0051.0046.0047.001660008059000
2008-03-1460.0060.0055.0055.00200001169000
2008-03-1358.0058.0054.0055.00820004533000
2008-03-1256.0063.0056.0057.0024100014353000
2008-03-1153.0057.0052.0055.001070005770000
2008-03-1052.0063.0051.0053.0025200014158000
2008-03-0754.0054.0051.0053.00320001677000
2008-03-0653.0059.0051.0053.00520002799000
2008-03-0552.0052.0051.0051.0015000775000
2008-03-0455.0055.0052.0053.0018000952000
2008-03-0358.0058.0052.0055.0016000872000
2008-02-2956.0057.0055.0055.0017000945000
2008-02-2856.0056.0054.0056.00190001046000
2008-02-2755.0057.0053.0056.00530002929000
2008-02-2650.0066.0050.0057.0060600035693000
2008-02-2552.0052.0049.0049.001530007695000
2008-02-2255.0055.0050.0051.00690003532000
2008-02-2161.0064.0050.0053.0029400016068000
2008-02-2045.0072.0043.0066.00107400065977000
2008-02-1942.0045.0042.0042.00530002279000
2008-02-1844.0044.0041.0042.00470002024000
2008-02-1546.0046.0043.0044.00480002150000
2008-02-1447.0049.0046.0046.00320001532000
2008-02-1350.0050.0046.0047.00250001203000
2008-02-1248.0049.0048.0048.0013000630000
2008-02-0848.0050.0048.0050.00330001602000
2008-02-0748.0050.0048.0050.00330001632000
2008-02-0651.0053.0050.0050.00440002256000
2008-02-0556.0056.0050.0052.00910004814000
2008-02-0451.0061.0048.0057.001510008111000
2008-02-0149.0055.0047.0054.00990005021000
2008-01-3144.0056.0043.0050.001920009311000
2008-01-3049.0049.0045.0047.00480002231000
2008-01-2946.0049.0041.0049.00600002703000
2008-01-2849.0049.0043.0046.00610002819000
2008-01-2551.0051.0047.0050.00610002985000
2008-01-2449.0051.0047.0051.00860004209000
2008-01-2358.0058.0050.0051.00920004881000
2008-01-2250.0062.0050.0056.0019800010861000
2008-01-2170.0080.0061.0065.0038100026250000
2008-01-1864.0080.0060.0079.00101900074133000
2008-01-1739.0070.0038.0055.00105200062374000
2008-01-1640.0043.0039.0040.00990004025000
2008-01-1558.0058.0050.0050.00610003303000
2008-01-1152.0054.0051.0054.001120005848000
2008-01-1052.0052.0050.0052.00450002314000
2008-01-0952.0054.0051.0053.00430002250000
2008-01-0865.0065.0052.0054.001190006950000
2008-01-0759.0059.0051.0057.0019800010863000
2008-01-0462.0062.0057.0061.00630003753000
2007-12-2868.0068.0063.0067.00970006347000
2007-12-2765.0070.0065.0067.00580003888000
2007-12-2668.0070.0065.0068.00670004460000
2007-12-2575.0075.0070.0070.00840006114000
2007-12-2176.0076.0073.0075.00630004708000
2007-12-2081.0081.0077.0077.00570004469000
2007-12-1985.0086.0079.0080.00810006741000
2007-12-1878.0081.0076.0081.0013400010423000
2007-12-1789.0089.0078.0083.0013500011163000
2007-12-1496.0096.0083.0087.0026500023625000
2007-12-1397.00102.0096.0096.0045400044936000
2007-12-1290.00104.0085.0097.0098300092993000
2007-12-1185.0094.0080.0088.001221000104874000
2007-12-1080.0086.0071.0076.001497000114994000
2007-12-07117.00122.00114.00115.0013400015496000
2007-12-06125.00128.00121.00122.00210002597000
2007-12-05128.00130.00120.00130.00540006666000
2007-12-04139.00139.00122.00131.00170002197000
2007-12-03139.00140.00138.00139.007000972000
2007-11-30136.00140.00135.00140.00110001511000
2007-11-29136.00138.00130.00138.00130001752000
2007-11-28139.00139.00135.00138.00130001800000
2007-11-27135.00139.00135.00139.004000549000
2007-11-26139.00140.00139.00140.004000557000
2007-11-22139.00139.00135.00138.005000690000
2007-11-21139.00139.00135.00139.005000687000
2007-11-20139.00140.00139.00140.003000419000
2007-11-19136.00140.00135.00140.00110001520000
2007-11-1600
2007-11-15140.00140.00140.00140.001000140000
2007-11-14137.00140.00137.00140.00100001378000
2007-11-13139.00141.00138.00141.004000559000
2007-11-12140.00144.00136.00143.00370005186000
2007-11-09142.00145.00141.00145.00150002135000
2007-11-08146.00146.00143.00146.00130001878000
2007-11-07144.00147.00144.00147.005000732000
2007-11-06147.00149.00144.00148.00230003401000
2007-11-05147.00152.00147.00149.00190002840000
2007-11-02141.00151.00141.00151.00130001899000
2007-11-01146.00147.00146.00147.003000440000
2007-10-31140.00147.00135.00144.00210002934000
2007-10-30144.00150.00138.00146.00560008047000
2007-10-29154.00154.00143.00148.00430006316000
2007-10-26160.00167.00150.00156.006700010589000
2007-10-25137.00150.00137.00150.00630008748000
2007-10-24135.00138.00135.00137.00270003685000
2007-10-23132.00135.00132.00133.00250003336000
2007-10-22134.00134.00128.00132.004000526000
2007-10-19134.00134.00127.00132.0080001045000
2007-10-18128.00134.00128.00134.00450005956000
2007-10-17129.00131.00129.00130.0080001040000
2007-10-16130.00130.00128.00130.005000645000
2007-10-15131.00131.00129.00130.004000520000
2007-10-12130.00131.00127.00131.00150001945000
2007-10-11133.00133.00130.00130.002000263000
2007-10-10128.00131.00128.00131.00210002719000
2007-10-09131.00133.00127.00130.00130001696000
2007-10-05134.00134.00130.00133.0080001048000
2007-10-04136.00136.00126.00130.00420005472000
2007-10-03135.00135.00133.00135.004000537000
2007-10-02134.00135.00134.00135.00130001745000
2007-10-01136.00137.00135.00136.00110001494000
2007-09-28134.00136.00131.00136.00120001601000
2007-09-27135.00137.00135.00137.007000952000
2007-09-26135.00139.00135.00139.00120001659000
2007-09-25136.00139.00135.00139.00170002323000
2007-09-21133.00136.00133.00136.00220002956000
2007-09-20133.00138.00133.00138.00260003532000
2007-09-19140.00140.00137.00139.00180002496000
2007-09-18136.00141.00134.00140.0090001238000
2007-09-14143.00144.00135.00144.00180002512000
2007-09-13136.00145.00136.00141.00120001665000
2007-09-12153.00153.00136.00136.00240003460000
2007-09-11127.00180.00121.00153.008900013265000
2007-09-10136.00136.00127.00132.00370004820000
2007-09-07140.00143.00138.00143.00200002788000
2007-09-06140.00142.00138.00142.00210002935000
2007-09-05141.00157.00141.00149.00290004337000
2007-09-04144.00148.00140.00146.00380005513000
2007-09-03144.00148.00140.00144.00130001860000
2007-08-31138.00145.00136.00145.00130001826000
2007-08-30147.00147.00140.00142.004000569000
2007-08-29149.00149.00149.00149.004000596000
2007-08-28140.00149.00140.00149.00160002325000
2007-08-27140.00147.00140.00143.00110001569000
2007-08-24145.00146.00143.00143.0080001159000
2007-08-23136.00145.00136.00145.00130001809000
2007-08-22139.00149.00132.00143.00110001571000
2007-08-21135.00146.00135.00139.00400005651000
2007-08-20126.00135.00118.00135.00330004212000
2007-08-17135.00136.00126.00133.00240003129000
2007-08-16137.00137.00130.00135.00240003158000
2007-08-15140.00140.00136.00137.00180002490000
2007-08-14142.00142.00142.00142.00180002556000
2007-08-13144.00147.00138.00145.00140002008000
2007-08-10145.00151.00140.00146.00230003332000
2007-08-09152.00152.00148.00150.00240003615000

   ※ 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