[1811 大証1部] 銭高組 日足 時系列データ

[1811 大証1部] 銭高組 (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12164.00173.00163.00173.0012300020575000
2013-07-11163.00164.00162.00164.006200010069000
2013-07-10168.00168.00162.00162.00520008512000
2013-07-09170.00170.00163.00167.00360006001000
2013-07-08170.00174.00168.00168.006900011817000
2013-07-05170.00170.00168.00170.00330005578000
2013-07-04167.00172.00167.00170.007200012178000
2013-07-03168.00169.00166.00168.00540009052000
2013-07-02164.00166.00164.00166.00560009227000
2013-07-01157.00162.00157.00162.007600012140000
2013-06-28155.00159.00154.00159.00410006407000
2013-06-27155.00156.00152.00155.00280004300000
2013-06-26159.00160.00153.00156.009700015224000
2013-06-25160.00160.00158.00159.00620009904000
2013-06-24160.00162.00154.00160.0010400016536000
2013-06-21154.00160.00153.00159.0010500016526000
2013-06-20158.00159.00152.00157.00610009519000
2013-06-19155.00159.00155.00159.00460007262000
2013-06-18154.00154.00154.00154.001000154000
2013-06-17154.00155.00154.00155.005000772000
2013-06-14155.00157.00155.00156.00280004346000
2013-06-13155.00158.00153.00154.00360005555000
2013-06-12156.00156.00153.00155.00350005414000
2013-06-11156.00156.00153.00156.00180002785000
2013-06-10156.00156.00154.00154.0070001086000
2013-06-07156.00156.00152.00155.00150002309000
2013-06-06156.00156.00154.00156.00200003091000
2013-06-05155.00159.00155.00156.00230003605000
2013-06-04152.00157.00150.00157.00220003387000
2013-06-03149.00154.00149.00152.00370005553000
2013-05-31149.00159.00148.00159.00400006175000
2013-05-30153.00154.00143.00150.008000011972000
2013-05-29151.00158.00151.00155.00270004188000
2013-05-28148.00153.00148.00153.00390005875000
2013-05-27154.00156.00151.00152.00310004748000
2013-05-24160.00160.00152.00156.0016800026094000
2013-05-23155.00160.00153.00160.0016800026417000
2013-05-22153.00155.00152.00155.008000012260000
2013-05-21151.00151.00148.00150.00270004039000
2013-05-20151.00151.00149.00150.007300010953000
2013-05-17148.00149.00147.00148.00350005187000
2013-05-16149.00149.00144.00148.00490007177000
2013-05-15150.00150.00148.00150.00160002383000
2013-05-14148.00148.00147.00148.00230003403000
2013-05-13147.00151.00147.00151.00530007889000
2013-05-10151.00151.00148.00148.007900011847000
2013-05-09149.00158.00149.00153.009200014091000
2013-05-08145.00148.00145.00148.008400012313000
2013-05-07138.00145.00138.00144.0013900019756000
2013-05-02137.00138.00136.00137.00240003286000
2013-05-01136.00139.00136.00139.00280003847000
2013-04-30135.00137.00135.00137.00130001766000
2013-04-26137.00137.00135.00136.00260003546000
2013-04-25137.00139.00136.00136.009600013174000
2013-04-24139.00140.00137.00137.00410005689000
2013-04-23137.00139.00137.00139.00470006480000
2013-04-22135.00137.00134.00136.00600008148000
2013-04-19134.00134.00132.00134.00180002398000
2013-04-18133.00135.00132.00134.00120001594000
2013-04-17134.00135.00132.00135.00150002006000
2013-04-16132.00134.00132.00134.00100001328000
2013-04-15135.00135.00134.00135.00180002419000
2013-04-12135.00136.00135.00135.00380005133000
2013-04-11138.00139.00135.00138.007600010373000
2013-04-10141.00141.00137.00138.00190002633000
2013-04-09137.00141.00137.00140.008800012208000
2013-04-08134.00136.00134.00136.00240003252000
2013-04-05133.00135.00133.00134.00550007386000
2013-04-04134.00134.00131.00133.00220002914000
2013-04-03132.00134.00132.00134.00170002246000
2013-04-02133.00133.00132.00133.005000664000
2013-04-01135.00135.00133.00134.00130001743000
2013-03-29135.00135.00135.00135.00140001890000
2013-03-28134.00135.00134.00135.00230003083000
2013-03-27133.00133.00131.00133.006000796000
2013-03-26133.00133.00133.00133.006000798000
2013-03-25132.00134.00132.00132.00630008346000
2013-03-22132.00132.00131.00131.0090001186000
2013-03-21133.00134.00131.00134.00320004243000
2013-03-19133.00133.00132.00133.0080001062000
2013-03-18133.00133.00131.00133.00270003564000
2013-03-15133.00134.00132.00132.00340004497000
2013-03-14132.00133.00131.00133.00210002771000
2013-03-13132.00132.00130.00132.007000917000
2013-03-12134.00134.00131.00132.00260003429000
2013-03-11135.00135.00132.00133.00190002531000
2013-03-08135.00135.00133.00134.00270003621000
2013-03-07133.00135.00133.00135.00300004017000
2013-03-06136.00138.00136.00136.00330004504000
2013-03-05134.00136.00132.00135.00620008329000
2013-03-04132.00133.00131.00133.00270003564000
2013-03-01130.00131.00130.00131.00130001696000
2013-02-28128.00130.00128.00130.00310003985000
2013-02-27127.00129.00127.00128.00120001538000
2013-02-26127.00128.00127.00127.00150001907000
2013-02-25127.00128.00127.00127.00370004705000
2013-02-22126.00128.00125.00127.00150001905000
2013-02-21126.00127.00124.00126.00380004770000
2013-02-20123.00126.00123.00126.00160001995000
2013-02-19121.00123.00120.00123.00150001818000
2013-02-18119.00122.00118.00120.00400004765000
2013-02-15119.00120.00115.00118.00490005729000
2013-02-14123.00123.00119.00123.00720008704000
2013-02-13135.00135.00120.00120.0010900014125000
2013-02-12136.00136.00135.00135.00290003933000
2013-02-08135.00136.00134.00136.00330004446000
2013-02-07136.00136.00133.00135.00290003892000
2013-02-06136.00136.00134.00135.00390005274000
2013-02-05135.00136.00135.00136.00190002581000
2013-02-04137.00137.00135.00136.00170002311000
2013-02-01136.00136.00135.00136.00180002438000
2013-01-31136.00137.00135.00136.00140001906000
2013-01-30135.00138.00135.00136.00470006426000
2013-01-29135.00135.00134.00135.00330004436000
2013-01-28137.00137.00133.00135.00350004697000
2013-01-25136.00137.00135.00135.00530007201000
2013-01-24135.00138.00135.00136.00290003955000
2013-01-23138.00138.00135.00135.00350004770000
2013-01-22138.00139.00135.00136.00260003572000
2013-01-21136.00139.00136.00138.00320004406000
2013-01-18136.00136.00133.00136.00160002157000
2013-01-17135.00136.00131.00134.00440005886000
2013-01-16137.00138.00136.00137.00410005605000
2013-01-15136.00138.00135.00137.00320004360000
2013-01-11138.00140.00135.00135.00230003158000
2013-01-10136.00138.00134.00138.00250003406000
2013-01-09135.00136.00133.00134.00300004028000
2013-01-08132.00136.00130.00134.0014100018658000
2013-01-07133.00133.00130.00133.00520006849000
2013-01-04133.00133.00131.00132.00310004100000
2012-12-28131.00131.00130.00131.00410005369000
2012-12-27128.00130.00127.00129.00720009294000
2012-12-26127.00128.00127.00128.00170002165000
2012-12-25129.00132.00126.00127.0029300037825000
2012-12-21137.00137.00129.00129.00560007412000
2012-12-20135.00137.00132.00133.0011600015553000
2012-12-19127.00133.00126.00133.0014800019234000
2012-12-18128.00129.00126.00127.00140001783000
2012-12-17128.00131.00127.00128.00400005192000
2012-12-14128.00128.00126.00128.00180002286000
2012-12-13126.00127.00124.00127.00200002515000
2012-12-12127.00129.00127.00127.00350004469000
2012-12-11130.00130.00126.00127.00510006491000
2012-12-10127.00130.00127.00130.00370004771000
2012-12-07118.00127.00118.00127.0010000012300000
2012-12-06116.00118.00115.00118.00130001518000
2012-12-05118.00118.00116.00117.00520006118000
2012-12-04118.00119.00117.00118.00410004842000
2012-12-03112.00127.00112.00117.0032900038218000
2012-11-30109.00109.00107.00109.00310003368000
2012-11-29109.00109.00109.00109.003000327000
2012-11-28111.00111.00109.00109.00210002307000
2012-11-27109.00110.00109.00110.00190002088000
2012-11-26109.00111.00109.00109.00240002627000
2012-11-22110.00113.00110.00111.009800010949000
2012-11-21110.00110.00109.00109.008000876000
2012-11-20111.00111.00107.00110.00180001968000
2012-11-19109.00112.00108.00111.00440004817000
2012-11-16105.00110.00105.00109.00310003363000
2012-11-15104.00104.00102.00102.004000414000
2012-11-14102.00103.00102.00103.00180001853000
2012-11-1300
2012-11-12104.00104.00103.00103.009000932000
2012-11-0900
2012-11-08106.00106.00102.00104.00410004277000
2012-11-07106.00107.00106.00107.00110001167000
2012-11-06106.00106.00106.00106.007000742000
2012-11-05109.00109.00107.00107.002000216000
2012-11-02109.00109.00107.00107.003000325000
2012-11-0100
2012-10-3100
2012-10-30107.00109.00107.00108.004000431000
2012-10-29107.00108.00107.00107.008000861000
2012-10-26107.00111.00107.00107.00460004980000
2012-10-25108.00109.00106.00108.00440004751000
2012-10-24108.00109.00108.00108.009000975000
2012-10-23107.00107.00107.00107.001000107000
2012-10-22107.00108.00107.00108.007000752000
2012-10-19105.00107.00104.00107.00140001476000
2012-10-18103.00105.00103.00105.00110001139000
2012-10-17104.00104.00103.00103.00150001559000
2012-10-16105.00105.00104.00104.003000313000
2012-10-15104.00104.00103.00103.004000414000
2012-10-12104.00104.00103.00104.005000517000
2012-10-11102.00104.00102.00104.002000206000
2012-10-1000
2012-10-09102.00103.00102.00103.005000512000
2012-10-05104.00105.00104.00105.002000209000
2012-10-04106.00106.00105.00105.00110001159000
2012-10-03109.00109.00106.00106.004000429000
2012-10-02109.00109.00109.00109.002000218000
2012-10-01109.00109.00108.00108.004000435000
2012-09-28108.00109.00108.00109.003000325000
2012-09-27108.00108.00108.00108.001000108000
2012-09-26108.00108.00106.00108.006000640000
2012-09-25109.00109.00106.00106.00550005966000
2012-09-24110.00110.00109.00109.00100001098000
2012-09-21108.00109.00107.00109.008000866000
2012-09-20108.00109.00108.00109.007000757000
2012-09-19107.00108.00107.00108.005000537000
2012-09-18106.00107.00106.00107.00110001170000
2012-09-14108.00108.00107.00107.003000322000
2012-09-13105.00107.00105.00107.003000317000
2012-09-12104.00106.00104.00106.003000316000
2012-09-11104.00105.00104.00104.00100001046000
2012-09-10103.00105.00103.00105.00110001147000
2012-09-07104.00104.00104.00104.003000312000
2012-09-06103.00103.00103.00103.008000824000
2012-09-05102.00104.00102.00103.00210002147000
2012-09-04107.00107.00107.00107.003000321000
2012-09-03106.00106.00106.00106.001000106000
2012-08-31106.00107.00106.00107.00330003512000
2012-08-30109.00110.00108.00108.00110001199000
2012-08-29109.00109.00109.00109.002000218000
2012-08-28110.00110.00108.00110.00200002187000
2012-08-27110.00110.00110.00110.006000660000
2012-08-24111.00112.00109.00110.00780008643000
2012-08-23113.00114.00112.00112.00370004170000
2012-08-22113.00113.00113.00113.0090001017000
2012-08-21113.00113.00113.00113.0090001017000
2012-08-20112.00114.00112.00114.00260002937000
2012-08-17113.00113.00112.00112.004000449000
2012-08-16113.00113.00113.00113.003000339000
2012-08-15113.00113.00112.00112.00170001912000
2012-08-14112.00112.00111.00112.007000783000
2012-08-13111.00111.00110.00110.00110001220000
2012-08-10110.00111.00109.00110.00360003952000
2012-08-09111.00111.00110.00111.00100001109000
2012-08-08112.00113.00111.00111.00260002906000
2012-08-07110.00112.00110.00111.00220002441000
2012-08-06112.00112.00111.00112.00170001901000
2012-08-03115.00115.00115.00115.00110001265000
2012-08-02117.00117.00115.00115.00130001514000
2012-08-01118.00118.00117.00117.002000235000
2012-07-31120.00120.00117.00117.006000706000
2012-07-30118.00120.00118.00120.004000475000
2012-07-27118.00120.00118.00118.00120001427000
2012-07-26117.00117.00117.00117.001000117000
2012-07-25116.00118.00115.00117.00450005223000
2012-07-24118.00121.00117.00121.00190002269000
2012-07-23121.00121.00119.00119.00280003358000
2012-07-20120.00121.00120.00121.007000842000
2012-07-1900
2012-07-18120.00120.00120.00120.005000600000
2012-07-17121.00121.00120.00120.003000361000
2012-07-13121.00121.00121.00121.002000242000
2012-07-12120.00120.00119.00119.00110001318000
2012-07-11123.00123.00122.00122.003000368000
2012-07-10123.00123.00123.00123.005000615000
2012-07-09125.00125.00125.00125.006000750000

   ※ 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