[1808 大証1部] 長谷工 日足 時系列データ

[1808 大証1部] 長谷工 (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-1200
2013-07-1100
2013-07-1000
2013-07-0900
2013-07-08138.00138.00138.00138.001000138000
2013-07-05135.00135.00135.00135.001000135000
2013-07-0400
2013-07-0300
2013-07-0200
2013-07-0100
2013-06-2800
2013-06-2700
2013-06-2600
2013-06-2500
2013-06-2400
2013-06-2100
2013-06-2000
2013-06-1900
2013-06-1800
2013-06-1700
2013-06-1400
2013-06-1300
2013-06-1200
2013-06-11124.00129.00124.00129.001500191000
2013-06-1000
2013-06-0700
2013-06-0600
2013-06-0500
2013-06-0400
2013-06-0300
2013-05-3100
2013-05-30137.00137.00137.00137.005000685000
2013-05-2900
2013-05-28135.00135.00135.00135.001000135000
2013-05-27137.00137.00137.00137.001500205500
2013-05-2400
2013-05-23141.00141.00141.00141.0050070500
2013-05-22143.00158.00143.00152.00345005260000
2013-05-2100
2013-05-2000
2013-05-17136.00140.00136.00140.005500768000
2013-05-16135.00135.00131.00131.003000395000
2013-05-15147.00147.00137.00137.002000284000
2013-05-14145.00146.00145.00146.005000728000
2013-05-13137.00139.00136.00139.003000410000
2013-05-10144.00144.00135.00138.009550013116000
2013-05-09150.00155.00150.00155.003000460000
2013-05-0800
2013-05-07156.00156.00147.00150.002500375000
2013-05-0200
2013-05-0100
2013-04-3000
2013-04-26144.00147.00140.00147.002500357500
2013-04-25145.00145.00145.00145.0070001015000
2013-04-24162.00165.00151.00155.009350014732000
2013-04-23168.00173.00154.00154.00230003744500
2013-04-22142.00162.00138.00162.00600008955500
2013-04-19130.00130.00130.00130.005000650000
2013-04-1800
2013-04-1700
2013-04-1600
2013-04-1500
2013-04-12110.00110.00110.00110.002000220000
2013-04-11115.00115.00115.00115.0050057500
2013-04-1000
2013-04-09119.00119.00119.00119.004500535500
2013-04-08100.00110.00100.00110.00275002819500
2013-04-0500
2013-04-0488.0088.0088.0088.003000264000
2013-04-0300
2013-04-0200
2013-04-0100
2013-03-2900
2013-03-2800
2013-03-2700
2013-03-2600
2013-03-2500
2013-03-2200
2013-03-2100
2013-03-1900
2013-03-1800
2013-03-1500
2013-03-1400
2013-03-1300
2013-03-1200
2013-03-1100
2013-03-0800
2013-03-0700
2013-03-0600
2013-03-0591.0091.0091.0091.0010000910000
2013-03-0491.0091.0091.0091.00100091000
2013-03-0100
2013-02-2885.0085.0085.0085.00100085000
2013-02-2700
2013-02-2600
2013-02-2500
2013-02-2200
2013-02-2100
2013-02-2000
2013-02-1900
2013-02-1800
2013-02-1500
2013-02-1400
2013-02-1300
2013-02-1200
2013-02-0800
2013-02-0700
2013-02-0600
2013-02-0586.0086.0086.0086.002000172000
2013-02-0400
2013-02-0187.0087.0087.0087.0050043500
2013-01-3100
2013-01-3000
2013-01-2985.0085.0085.0085.002000170000
2013-01-2800
2013-01-2500
2013-01-2400
2013-01-2388.0088.0087.0087.0010500914000
2013-01-2200
2013-01-2100
2013-01-1894.0094.0089.0089.00110001029000
2013-01-1790.0090.0090.0090.00200001800000
2013-01-1698.0098.0097.0097.00205002008500
2013-01-1500
2013-01-1188.0088.0088.0088.004000352000
2013-01-1000
2013-01-0982.0085.0082.0085.003500295500
2013-01-0882.0082.0082.0082.00100082000
2013-01-0782.0087.0082.0084.00250002105500
2013-01-0474.0074.0074.0074.0011000814000
2012-12-2800
2012-12-2700
2012-12-2600
2012-12-2569.0069.0068.0068.00170001158000
2012-12-2170.0070.0070.0070.002000140000
2012-12-2067.0067.0067.0067.003000201000
2012-12-1964.0065.0064.0065.006000389500
2012-12-1800
2012-12-1700
2012-12-1400
2012-12-1300
2012-12-1200
2012-12-1100
2012-12-1000
2012-12-0764.0064.0064.0064.002000128000
2012-12-0600
2012-12-0500
2012-12-0400
2012-12-0300
2012-11-3000
2012-11-2900
2012-11-2800
2012-11-2700
2012-11-2600
2012-11-2200
2012-11-2100
2012-11-2000
2012-11-1900
2012-11-1600
2012-11-1500
2012-11-1400
2012-11-1300
2012-11-1200
2012-11-0900
2012-11-0800
2012-11-0700
2012-11-0600
2012-11-0500
2012-11-0200
2012-11-0100
2012-10-3100
2012-10-3000
2012-10-2900
2012-10-2600
2012-10-2500
2012-10-2400
2012-10-2300
2012-10-2200
2012-10-1900
2012-10-1800
2012-10-1700
2012-10-1600
2012-10-1500
2012-10-1200
2012-10-1149.0049.0049.0049.0050024500
2012-10-1000
2012-10-0900
2012-10-0500
2012-10-0400
2012-10-0300
2012-10-0200
2012-10-0100
2012-09-2800
2012-09-2700
2012-09-2600
2012-09-2500
2012-09-2400
2012-09-2100
2012-09-2000
2012-09-1900
2012-09-1800
2012-09-1400
2012-09-1300
2012-09-1200
2012-09-1100
2012-09-1000
2012-09-0700
2012-09-0600
2012-09-0545.0045.0045.0045.00100045000
2012-09-0400
2012-09-0300
2012-08-3100
2012-08-3000
2012-08-2900
2012-08-2800
2012-08-2700
2012-08-2400
2012-08-2300
2012-08-2200
2012-08-2100
2012-08-2000
2012-08-1700
2012-08-1600
2012-08-1500
2012-08-1400
2012-08-1300
2012-08-1000
2012-08-0900
2012-08-0800
2012-08-0700
2012-08-0600
2012-08-0300
2012-08-0200
2012-08-0100
2012-07-3100
2012-07-3000
2012-07-2700
2012-07-2600
2012-07-2500
2012-07-2400
2012-07-2358.0058.0058.0058.00100058000
2012-07-2000
2012-07-1900
2012-07-1800
2012-07-1700
2012-07-1300
2012-07-1200
2012-07-1100
2012-07-1000
2012-07-0900

   ※ 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