[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 
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
2016-05-23406.00409.00401.00408.008100032900000
2016-05-20389.00401.00384.00400.0011100043600000
2016-05-19390.00394.00382.00385.009000034681000
2016-05-18386.00398.00381.00385.0014400055861000
2016-05-17387.00392.00381.00382.0010700040986000
2016-05-16395.00399.00386.00387.0013000051050000
2016-05-13396.00409.00392.00396.00343000136788000
2016-05-12453.00465.00381.00381.00435000180128000
2016-05-11460.00465.00448.00460.005500025263000
2016-05-10441.00459.00441.00459.006800030757000
2016-05-09435.00443.00430.00440.004300018872000
2016-05-06437.00441.00432.00435.004900021363000
2016-05-02437.00442.00434.00439.008600037638000
2016-04-28466.00472.00447.00448.009800044802000
2016-04-27470.00470.00462.00466.005000023256000
2016-04-26472.00476.00459.00467.004900022891000
2016-04-25480.00480.00472.00476.005600026619000
2016-04-22477.00481.00470.00477.006200029505000
2016-04-21470.00485.00470.00482.006200029567000
2016-04-20469.00477.00467.00468.007100033412000
2016-04-19488.00488.00471.00475.007300034937000
2016-04-18472.00482.00464.00478.008500040356000
2016-04-15465.00477.00464.00471.0010900051352000
2016-04-14463.00468.00456.00463.005900027253000
2016-04-13456.00467.00454.00458.008000036744000
2016-04-12448.00451.00440.00448.004300019244000
2016-04-11446.00450.00437.00440.005200022925000
2016-04-08427.00447.00427.00442.008700038146000
2016-04-07440.00453.00437.00439.006200027540000
2016-04-06434.00440.00425.00440.0011800051156000
2016-04-05455.00461.00427.00429.0015300067299000
2016-04-04461.00466.00451.00461.009300042655000
2016-04-01470.00472.00450.00456.0015200069677000
2016-03-31473.00481.00468.00473.008400039824000
2016-03-30493.00493.00473.00473.0010200049133000
2016-03-29496.00499.00492.00493.004100020290000
2016-03-28502.00502.00493.00498.003600017895000
2016-03-25507.00508.00495.00495.008100040479000
2016-03-24512.00512.00503.00507.009000045731000
2016-03-23510.00513.00506.00512.0010100051510000
2016-03-22489.00520.00481.00510.00222000110482000
2016-03-18475.00482.00468.00481.009800046566000
2016-03-17474.00484.00470.00475.0014000066913000
2016-03-16467.00472.00465.00470.007000032827000
2016-03-15470.00470.00463.00465.007300034039000
2016-03-14467.00474.00458.00470.0010200047879000
2016-03-11442.00463.00442.00456.0014600065824000
2016-03-10450.00459.00445.00448.0012100054603000
2016-03-09457.00457.00436.00444.0015100067469000
2016-03-08466.00470.00457.00464.0013400062288000
2016-03-07477.00482.00471.00473.006500030934000
2016-03-04474.00481.00466.00477.0011000052051000
2016-03-03468.00474.00468.00474.007500035308000
2016-03-02471.00479.00466.00466.0012200057383000
2016-03-01468.00473.00459.00463.0016600077337000
2016-02-29478.00495.00473.00473.00217000105076000
2016-02-26459.00481.00459.00471.0018000084935000
2016-02-25437.00463.00437.00462.0016600074934000
2016-02-24428.00439.00416.00438.008700037612000
2016-02-23442.00446.00426.00431.0015900069278000
2016-02-22440.00445.00428.00442.0012300054029000
2016-02-19445.00447.00432.00437.0016800073725000
2016-02-18445.00459.00444.00453.0017400078584000
2016-02-17444.00456.00425.00431.0014600064654000
2016-02-16435.00459.00432.00443.00358000159165000
2016-02-15411.00452.00408.00442.00283000120640000
2016-02-12384.00405.00374.00397.00379000148477000
2016-02-10449.00462.00401.00409.00541000227340000
2016-02-09454.00457.00445.00449.00239000107582000
2016-02-08458.00478.00451.00478.00281000130533000
2016-02-05514.00514.00462.00469.00717000340552000
2016-02-04527.00549.00515.00533.00386000206275000
2016-02-03524.00531.00511.00517.00239000123330000
2016-02-02535.00537.00525.00535.00216000115120000
2016-02-01547.00548.00530.00535.00421000226747000
2016-01-29494.00527.00488.00527.00324000163513000
2016-01-28481.00490.00475.00486.0010000048419000
2016-01-27478.00486.00471.00480.0012200058346000
2016-01-26462.00473.00461.00466.0013500062993000
2016-01-25488.00491.00475.00478.0017800086104000
2016-01-22452.00472.00452.00472.0020300093559000
2016-01-21457.00472.00445.00446.00356000163054000
2016-01-20497.00499.00462.00465.00280000133852000
2016-01-19499.00503.00494.00500.008400041876000
2016-01-18492.00503.00490.00500.00225000111614000
2016-01-15519.00520.00505.00508.0013000066215000
2016-01-14509.00512.00497.00509.00218000110290000
2016-01-13498.00538.00498.00529.00328000169646000
2016-01-12530.00531.00499.00500.00460000236895000
2016-01-08539.00544.00532.00533.00287000154160000
2016-01-07553.00558.00538.00539.00226000123396000
2016-01-06564.00569.00554.00559.0014400080701000
2016-01-05567.00569.00558.00564.00182000102780000
2016-01-04576.00579.00567.00570.00423000242430000
2015-12-30562.00568.00559.00566.0012100068203000
2015-12-29546.00558.00538.00558.0016100089078000
2015-12-28531.00548.00531.00546.0010500056614000
2015-12-25540.00549.00533.00535.00275000147768000
2015-12-24559.00560.00541.00543.00265000145705000
2015-12-22556.00564.00555.00559.0016200090635000
2015-12-21566.00569.00551.00556.00221000123376000
2015-12-18573.00579.00554.00557.00571000325604000
2015-12-17554.00565.00553.00561.00224000125584000
2015-12-16545.00556.00539.00553.00271000148849000
2015-12-15540.00557.00536.00538.0016400089204000
2015-12-14532.00547.00527.00546.00378000202388000
2015-12-11542.00546.00540.00542.0013000070535000
2015-12-10543.00549.00540.00542.0015400083477000
2015-12-09545.00554.00542.00548.0017600096152000
2015-12-08554.00554.00548.00548.00238000131075000
2015-12-07559.00563.00551.00557.00270000150551000
2015-12-04566.00566.00555.00559.00337000188625000
2015-12-03558.00573.00558.00568.00509000288013000
2015-12-02560.00563.00555.00560.00291000162638000

   ※ 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