[1811 東証1部] 錢高組 日足 時系列データ

[1811 東証1部] 錢高組 (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-29444.00456.00444.00456.009400042379000
2017-05-26456.00456.00445.00448.0013600061133000
2017-05-25448.00456.00445.00456.009400042415000
2017-05-24445.00450.00441.00449.008900039651000
2017-05-23450.00451.00442.00443.008600038421000
2017-05-22434.00453.00434.00453.0016700074250000
2017-05-19435.00438.00433.00436.008200035677000
2017-05-18437.00444.00433.00435.0013900060646000
2017-05-17435.00448.00435.00448.0019600086484000
2017-05-16434.00441.00434.00439.0014500063500000
2017-05-15424.00434.00424.00433.0016600071364000
2017-05-12427.00432.00423.00430.00261000111842000
2017-05-11426.00427.00417.00421.0022900096771000
2017-05-10427.00428.00423.00428.0011700049802000
2017-05-09417.00426.00417.00426.0018200076783000
2017-05-08418.00419.00416.00417.0013500056308000
2017-05-02419.00420.00412.00413.0012800053291000
2017-05-01410.00418.00408.00415.0021000086728000
2017-04-28409.00409.00398.00401.0017300069586000
2017-04-27402.00409.00400.00406.0015300061979000
2017-04-26394.00400.00394.00400.008000031786000
2017-04-25386.00393.00386.00391.007800030448000
2017-04-24385.00387.00381.00384.005900022636000
2017-04-21379.00380.00375.00379.006300023807000
2017-04-20376.00378.00374.00374.004000015019000
2017-04-19371.00378.00371.00374.006000022430000
2017-04-18370.00375.00369.00374.007400027550000
2017-04-17363.00371.00363.00366.007400027031000
2017-04-14364.00365.00363.00363.004300015634000
2017-04-13366.00368.00365.00365.007500027440000
2017-04-12375.00379.00369.00371.007900029440000
2017-04-11378.00380.00375.00377.004900018489000
2017-04-10373.00383.00371.00380.0010000037912000
2017-04-07370.00376.00368.00371.009500035378000
2017-04-06381.00384.00364.00366.0014200052794000
2017-04-05382.00387.00381.00382.0013200050580000
2017-04-04397.00397.00382.00383.0016800065589000
2017-04-03401.00405.00396.00399.0011600046320000
2017-03-31401.00404.00401.00401.0013800055496000
2017-03-30405.00408.00399.00399.006000024136000
2017-03-29406.00412.00405.00408.008100033045000
2017-03-28403.00409.00400.00406.0016700067475000
2017-03-27406.00408.00402.00402.008600034748000
2017-03-24400.00409.00400.00405.0011200045294000
2017-03-23403.00403.00398.00400.0010100040401000
2017-03-22407.00409.00400.00401.0012300049669000
2017-03-21407.00412.00407.00412.006400026212000
2017-03-17410.00413.00406.00407.009800039989000
2017-03-16410.00414.00409.00412.006600027170000
2017-03-15417.00419.00410.00411.0010600043902000
2017-03-14422.00422.00415.00419.0012600052695000
2017-03-13422.00427.00420.00421.0020000084731000
2017-03-10413.00419.00411.00416.0019400080588000
2017-03-09407.00410.00405.00408.0012000048908000
2017-03-08405.00408.00405.00406.009600039015000
2017-03-07411.00411.00405.00406.0011500046809000
2017-03-06414.00414.00407.00409.0014300058523000
2017-03-03415.00419.00411.00413.0013500055819000
2017-03-02424.00424.00413.00415.0017900074772000
2017-03-01422.00424.00414.00418.0015800065953000
2017-02-28422.00427.00421.00421.0010900046117000
2017-02-27427.00429.00420.00422.0016400069268000
2017-02-24431.00433.00428.00431.006900029695000
2017-02-23430.00432.00425.00431.009400040363000
2017-02-22430.00432.00428.00428.008000034376000
2017-02-21428.00431.00427.00430.0010800046322000
2017-02-20428.00429.00423.00428.0011000047011000
2017-02-17425.00426.00423.00425.0015500065727000
2017-02-16430.00430.00425.00426.008600036729000
2017-02-15430.00437.00425.00432.00235000101164000
2017-02-14434.00434.00421.00422.00260000110492000
2017-02-13429.00434.00429.00432.00332000143150000
2017-02-10438.00444.00413.00423.00782000333505000
2017-02-09473.00473.00442.00448.00566000256327000
2017-02-08475.00483.00475.00481.008300039735000
2017-02-07477.00480.00474.00478.006500031056000
2017-02-06480.00485.00477.00478.0011100053412000
2017-02-03480.00484.00474.00479.007700036882000
2017-02-02495.00495.00479.00481.0013800067025000
2017-02-01477.00494.00469.00493.0014800071843000
2017-01-31477.00481.00474.00478.008900042541000
2017-01-30495.00495.00482.00484.0011800057464000
2017-01-27495.00498.00491.00495.0014200070307000
2017-01-26493.00495.00490.00493.0016400080920000
2017-01-25490.00495.00485.00489.00294000143786000
2017-01-24484.00484.00470.00482.00210000100218000
2017-01-23475.00484.00466.00481.0018100086117000
2017-01-20475.00475.00469.00470.006500030642000
2017-01-19474.00479.00466.00473.0013800065015000
2017-01-18461.00473.00454.00471.0018000083455000
2017-01-17468.00473.00465.00465.0018500086649000
2017-01-16487.00487.00466.00467.00277000131278000
2017-01-13491.00491.00488.00490.007900038641000
2017-01-12494.00498.00488.00493.0012800062921000
2017-01-11499.00499.00493.00497.0013600067424000
2017-01-10506.00506.00491.00499.0019100095181000
2017-01-06503.00508.00500.00502.0017200086550000
2017-01-05507.00512.00503.00510.0018300092968000
2017-01-04510.00510.00504.00508.0015600079171000
2016-12-30501.00510.00497.00507.0011000055600000
2016-12-29512.00512.00499.00506.00219000110695000
2016-12-28482.00507.00482.00505.0018400091868000
2016-12-27491.00493.00483.00485.0010600051692000
2016-12-26495.00496.00491.00495.0010700052885000
2016-12-22499.00499.00488.00494.0012200060076000
2016-12-21510.00510.00495.00499.0018100090876000
2016-12-20514.00514.00501.00509.0015000075924000
2016-12-19505.00517.00505.00515.0014000071767000
2016-12-16518.00518.00500.00514.00297000150959000
2016-12-15514.00520.00506.00510.00212000108383000
2016-12-14523.00530.00513.00514.00242000125768000
2016-12-13513.00531.00513.00529.00277000145490000
2016-12-12515.00532.00502.00523.00416000215439000
2016-12-09530.00535.00509.00518.00573000297413000
2016-12-08550.00578.00530.00537.001328000735228000
2016-12-07483.00526.00480.00525.00794000400935000
2016-12-06457.00484.00457.00479.00440000208359000
2016-12-05449.00455.00441.00453.00401000179825000
2016-12-02436.00452.00432.00449.00422000187306000
2016-12-01440.00454.00437.00443.001081000480445000
2016-11-30402.00436.00402.00426.001222000516689000
2016-11-29379.00403.00379.00401.00498000196886000
2016-11-28373.00380.00370.00378.0010000037600000
2016-11-25383.00384.00368.00372.0020100075586000
2016-11-24385.00387.00381.00383.0011700044905000
2016-11-22379.00381.00368.00380.0022500084615000
2016-11-21377.00385.00374.00383.0024700094264000
2016-11-18376.00376.00370.00372.0016300060665000
2016-11-17368.00376.00367.00372.0018700069477000
2016-11-16355.00374.00355.00371.00612000225261000
2016-11-15351.00351.00345.00348.0017000059174000
2016-11-14352.00352.00348.00351.008200028739000
2016-11-11351.00352.00348.00351.0016200056795000
2016-11-10350.00351.00343.00346.0017500060827000
2016-11-09346.00353.00321.00335.00459000156592000
2016-11-08343.00344.00324.00330.00404000134695000
2016-11-07335.00347.00334.00344.0011400038894000
2016-11-04339.00339.00331.00334.008000026816000
2016-11-02346.00349.00343.00343.007800026946000
2016-11-01350.00353.00346.00351.006500022760000
2016-10-31351.00351.00345.00347.007200025018000
2016-10-28352.00352.00345.00351.009800034218000
2016-10-27353.00353.00350.00352.004400015456000
2016-10-26344.00353.00344.00353.0010600037018000
2016-10-25345.00346.00343.00345.007300025163000
2016-10-24345.00348.00344.00345.004900016944000
2016-10-21346.00348.00345.00347.007100024559000
2016-10-20343.00349.00343.00346.005800020099000
2016-10-19342.00346.00341.00345.004400015126000
2016-10-18345.00345.00341.00342.00290009936000
2016-10-17344.00348.00344.00346.003200011055000
2016-10-14344.00347.00339.00344.006000020576000
2016-10-13348.00348.00345.00346.003100010737000
2016-10-12345.00349.00345.00345.002900010052000
2016-10-11347.00351.00347.00349.003600012570000
2016-10-07346.00347.00344.00347.004100014171000
2016-10-06349.00351.00347.00349.004500015719000
2016-10-05347.00349.00346.00349.005100017730000
2016-10-04347.00352.00345.00346.008900030961000
2016-10-03347.00357.00345.00346.004800016769000
2016-09-30352.00353.00344.00346.008400029270000
2016-09-29364.00364.00352.00354.0011500040829000
2016-09-28362.00362.00354.00357.007000025115000
2016-09-27351.00364.00349.00364.008600030742000
2016-09-26353.00362.00351.00351.004800017068000
2016-09-23364.00365.00353.00358.007600027315000
2016-09-21345.00360.00344.00359.009500033478000
2016-09-20347.00363.00347.00347.006900024204000
2016-09-16348.00352.00345.00352.004500015722000
2016-09-15348.00353.00346.00347.007700026870000
2016-09-14353.00360.00353.00354.005900020957000
2016-09-13363.00363.00356.00360.007300026242000
2016-09-12359.00366.00358.00363.007200026046000
2016-09-09365.00368.00365.00367.003800013898000
2016-09-08373.00373.00365.00369.006200022909000
2016-09-07368.00377.00368.00373.006900025600000
2016-09-06362.00370.00361.00370.006100022407000
2016-09-05372.00372.00362.00362.007200026399000
2016-09-02368.00370.00366.00369.003000011036000
2016-09-01368.00371.00364.00370.005500020318000
2016-08-31362.00369.00357.00368.008800031921000
2016-08-30361.00364.00357.00362.003700013348000
2016-08-29362.00365.00358.00359.004900017710000
2016-08-26362.00362.00355.00356.004300015376000
2016-08-25362.00364.00360.00361.005100018459000
2016-08-24357.00364.00357.00362.003800013755000
2016-08-23352.00363.00352.00355.005500019577000
2016-08-22351.00364.00351.00355.005700020162000
2016-08-19352.00355.00348.00350.007400025969000
2016-08-18352.00353.00344.00347.0010300035903000
2016-08-17357.00363.00346.00349.0018100064007000
2016-08-16371.00372.00365.00365.0011300041591000
2016-08-15377.00377.00371.00373.009700036277000
2016-08-12374.00374.00362.00369.00359000132473000
2016-08-10354.00355.00348.00351.0016600058288000
2016-08-09352.00352.00342.00350.0010200035460000
2016-08-08348.00350.00346.00348.0010100035113000
2016-08-05355.00356.00343.00345.0011800041085000
2016-08-04369.00369.00353.00355.0016200058047000
2016-08-03378.00378.00360.00367.0018700069259000
2016-08-02389.00389.00381.00383.0010000038431000
2016-08-01381.00397.00379.00387.0016600064279000
2016-07-29394.00394.00377.00390.0025200097395000
2016-07-28394.00395.00387.00394.0017700069339000
2016-07-27383.00391.00378.00390.0019400074839000
2016-07-26385.00385.00377.00378.0013100049809000
2016-07-25387.00391.00384.00387.0011400044102000
2016-07-22387.00393.00385.00387.0025600099452000
2016-07-21400.00405.00385.00395.00643000254049000
2016-07-20356.00377.00355.00374.0022700082869000
2016-07-19361.00361.00353.00358.0018800067367000
2016-07-15363.00365.00353.00354.00374000134212000
2016-07-14377.00379.00365.00366.00355000131946000
2016-07-13395.00395.00363.00370.00836000316886000
2016-07-12364.00411.00359.00369.002061000790790000
2016-07-11315.00333.00309.00332.0021000067857000
2016-07-08306.00311.00294.00296.008800026370000
2016-07-07319.00319.00307.00311.004600014412000
2016-07-06330.00330.00314.00322.009400030082000
2016-07-05330.00335.00329.00332.005700018903000
2016-07-04332.00332.00327.00332.007500024731000
2016-07-01335.00342.00333.00335.007700025877000
2016-06-30319.00343.00317.00337.0018700061003000
2016-06-29308.00322.00306.00315.008900027854000
2016-06-28298.00307.00297.00301.007700023285000
2016-06-27300.00311.00297.00309.0012900039303000
2016-06-24336.00336.00278.00301.0031600097584000
2016-06-23328.00334.00325.00333.007500024660000
2016-06-22341.00341.00333.00334.005300017826000
2016-06-21338.00345.00338.00344.005500018792000
2016-06-20334.00344.00334.00340.007300024783000
2016-06-17338.00340.00330.00336.006000020197000
2016-06-16360.00360.00330.00332.0013900047491000
2016-06-15362.00363.00357.00358.0011200040341000
2016-06-14375.00378.00368.00369.0012300045898000
2016-06-13390.00390.00372.00375.0013600051550000
2016-06-10403.00403.00391.00392.0016300064549000
2016-06-09396.00405.00396.00403.008700034949000
2016-06-08394.00397.00392.00396.006400025208000
2016-06-07395.00396.00392.00394.003100012204000
2016-06-06395.00397.00390.00391.0013400052688000
2016-06-03398.00400.00396.00397.003000011937000
2016-06-02406.00408.00398.00399.006000024141000
2016-06-01415.00416.00407.00411.007400030391000
2016-05-31419.00419.00415.00417.004900020424000
2016-05-30417.00425.00416.00419.008500035497000
2016-05-27432.00436.00410.00415.0022900096441000
2016-05-26435.00451.00433.00440.00525000232276000
2016-05-25419.00423.00417.00419.006500027252000
2016-05-24410.00420.00410.00416.007400030709000

   ※ 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