[1819 東証1部] 日鉄住金テックスエンジ 日足 時系列データ

[1819 東証1部] 日鉄住金テックスエンジ (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2015-07-28587.00589.00578.00579.00654000380427000
2015-07-27587.00596.00586.00591.00265000156080000
2015-07-24591.00599.00588.00597.00184000109179000
2015-07-23606.00607.00582.00598.00231000137384000
2015-07-22607.00611.00604.00606.00352000214048000
2015-07-21620.00621.00604.00612.0013100080043000
2015-07-17618.00626.00614.00616.0015300094591000
2015-07-16632.00632.00611.00617.00213000131187000
2015-07-15635.00639.00623.00626.00289000183110000
2015-07-14626.00642.00624.00629.00270000170447000
2015-07-13614.00622.00614.00616.00241000148908000
2015-07-10605.00615.00600.00604.00321000194063000
2015-07-09595.00604.00580.00603.00344000204514000
2015-07-08628.00630.00605.00605.00222000136247000
2015-07-07633.00645.00633.00636.00248000158692000
2015-07-06630.00639.00628.00632.00258000163106000
2015-07-03652.00655.00645.00648.00228000147729000
2015-07-02658.00658.00649.00650.00170000110861000
2015-07-01659.00659.00648.00649.00169000109928000
2015-06-30658.00668.00654.00662.00182000120269000
2015-06-29653.00668.00653.00662.00292000193590000
2015-06-26692.00693.00678.00678.00164000111879000
2015-06-25695.00695.00686.00689.00326000225671000
2015-06-24689.00700.00689.00695.00389000270229000
2015-06-23675.00691.00675.00689.00205000140684000
2015-06-22662.00674.00662.00672.00157000105155000
2015-06-19673.00676.00665.00671.00307000205571000
2015-06-18671.00672.00665.00668.0012700084953000
2015-06-17681.00682.00672.00672.0014800099977000
2015-06-16688.00692.00682.00682.008300056937000
2015-06-15691.00700.00689.00698.00209000145015000
2015-06-12713.00713.00698.00701.00183000129066000
2015-06-11701.00712.00701.00706.0010100071399000
2015-06-10709.00711.00692.00698.00157000110258000
2015-06-09705.00711.00698.00699.00232000163391000
2015-06-08719.00726.00714.00714.00159000114131000
2015-06-05720.00721.00712.00718.00289000207426000
2015-06-04729.00734.00720.00727.00241000174940000
2015-06-03719.00732.00716.00726.00219000158985000
2015-06-02721.00726.00713.00718.00216000155479000
2015-06-01710.00723.00709.00719.0012500089432000
2015-05-29705.00718.00705.00713.00233000165982000
2015-05-28720.00720.00704.00708.00231000164797000
2015-05-27700.00721.00698.00712.00289000205180000
2015-05-26679.00702.00678.00698.00291000201371000
2015-05-25675.00680.00674.00677.00189000128114000
2015-05-22666.00676.00666.00675.00269000180921000
2015-05-21665.00672.00663.00664.00374000249454000
2015-05-20675.00675.00661.00663.00189000125906000
2015-05-19674.00680.00667.00669.00256000171809000
2015-05-18666.00677.00666.00674.00181000121435000
2015-05-15663.00671.00661.00664.00218000144718000
2015-05-14666.00666.00658.00659.00247000163344000
2015-05-13665.00668.00657.00667.00319000212340000
2015-05-12651.00668.00651.00666.00383000253389000
2015-05-11654.00664.00654.00655.00566000372835000
2015-05-08645.00655.00644.00650.001065000692292000
2015-05-07635.00651.00635.00647.001381000892364000
2015-05-01643.00646.00637.00645.0022070001415790000
2015-04-30643.00653.00642.00647.0039820002574600000
2015-04-28577.00586.00572.00575.0015800091615000
2015-04-27573.00578.00569.00577.0010200058506000
2015-04-24577.00578.00568.00572.0012800073348000
2015-04-23579.00579.00568.00578.008600049344000
2015-04-22578.00579.00574.00576.007200041488000
2015-04-21585.00588.00563.00571.00254000145610000
2015-04-20578.00593.00574.00591.00175000102704000
2015-04-17577.00583.00569.00578.0017100098890000
2015-04-16570.00579.00565.00579.0011600066261000
2015-04-15562.00572.00562.00569.009400053369000
2015-04-14552.00576.00552.00570.0013100074037000
2015-04-13560.00563.00552.00556.008900049566000
2015-04-10555.00567.00551.00564.0015600087482000
2015-04-09569.00569.00555.00562.0016700093430000
2015-04-08569.00580.00562.00563.0013500076939000
2015-04-07564.00571.00560.00561.008200046229000
2015-04-06557.00571.00557.00564.009200051913000
2015-04-03562.00571.00562.00565.007700043536000
2015-04-02552.00574.00552.00569.0014200080362000
2015-04-01568.00569.00555.00556.0010600059521000
2015-03-31550.00574.00550.00568.0015500087110000
2015-03-30555.00560.00546.00547.0017000093658000
2015-03-27562.00576.00559.00565.00194000109850000
2015-03-26599.00599.00575.00582.0012700073857000
2015-03-25598.00598.00587.00589.0010100059685000
2015-03-24602.00602.00588.00595.008700051548000
2015-03-23591.00599.00589.00596.0010900064630000
2015-03-20609.00609.00584.00584.00194000115675000
2015-03-19609.00609.00601.00606.007200043548000
2015-03-18614.00614.00601.00607.009100055220000
2015-03-17593.00609.00593.00609.0015900095937000
2015-03-16585.00593.00585.00588.005400031791000
2015-03-13593.00593.00577.00579.0016900098897000
2015-03-12579.00586.00578.00579.0011300065626000
2015-03-11581.00592.00581.00584.008700050920000
2015-03-10606.00606.00590.00591.0010600062954000
2015-03-09593.00599.00591.00596.009400055897000
2015-03-06598.00619.00594.00594.00178000106863000
2015-03-05590.00620.00590.00604.00375000226550000
2015-03-04560.00615.00560.00595.00568000336357000
2015-03-03568.00568.00555.00559.005400030284000
2015-03-02560.00567.00557.00565.007900044309000
2015-02-27566.00570.00556.00564.0012900072731000
2015-02-26564.00565.00559.00565.008200046156000
2015-02-25557.00558.00553.00558.005100028365000
2015-02-24553.00561.00551.00552.008400046567000
2015-02-23569.00570.00549.00555.0011700065242000
2015-02-20552.00561.00543.00561.0015500085819000
2015-02-19552.00555.00543.00552.0014800081385000
2015-02-18540.00551.00540.00549.0014100077259000
2015-02-17541.00543.00536.00542.008000043192000
2015-02-16541.00546.00538.00541.008300044951000
2015-02-13547.00547.00540.00541.007200039181000
2015-02-12544.00549.00534.00537.0012300066624000
2015-02-10532.00542.00531.00540.00188000101092000
2015-02-09534.00542.00532.00533.0014200076009000
2015-02-06530.00540.00528.00535.0018300097996000
2015-02-05529.00530.00519.00528.0010800056730000
2015-02-04522.00529.00521.00525.007200037840000
2015-02-03530.00531.00519.00519.0012100063530000
2015-02-02514.00523.00513.00521.009700050213000
2015-01-30512.00515.00507.00514.006900035345000
2015-01-29505.00515.00503.00508.008900045222000
2015-01-28511.00512.00508.00510.005000025504000
2015-01-27512.00512.00508.00511.003800019392000
2015-01-26505.00507.00501.00507.004500022684000
2015-01-23505.00509.00505.00506.0010300052196000
2015-01-22502.00502.00489.00497.0011400056303000
2015-01-21513.00513.00500.00502.005600028300000
2015-01-20509.00512.00507.00512.004500022946000
2015-01-19503.00509.00500.00502.006100030661000
2015-01-16507.00511.00485.00496.00214000106191000
2015-01-15512.00514.00508.00512.003900019945000
2015-01-14508.00508.00504.00506.002200011153000
2015-01-13510.00510.00502.00506.007300036874000
2015-01-09523.00524.00513.00516.0010700055517000
2015-01-08524.00530.00521.00523.006700035072000
2015-01-07523.00526.00518.00522.0012400064705000
2015-01-06540.00540.00520.00522.0016200085803000
2015-01-05562.00563.00551.00552.0010700059651000
2014-12-30556.00574.00550.00572.00243000136831000
2014-12-29547.00558.00540.00551.0015600085770000
2014-12-26536.00544.00535.00542.006200033474000
2014-12-25536.00536.00527.00534.008100043184000
2014-12-24535.00539.00529.00533.0013300071011000
2014-12-22518.00530.00512.00529.0016500086040000
2014-12-19529.00530.00518.00519.0018400096411000
2014-12-18512.00525.00512.00519.00196000101898000
2014-12-17491.00512.00491.00503.00258000129567000
2014-12-16491.00500.00489.00497.0016000078983000
2014-12-15490.00504.00490.00492.00240000118819000
2014-12-12501.00508.00495.00495.00381000190602000
2014-12-11504.00514.00501.00511.0010500053103000
2014-12-10524.00524.00511.00513.00213000109907000
2014-12-09523.00528.00516.00524.0015400080494000
2014-12-08521.00525.00521.00524.0010300053876000
2014-12-05535.00535.00520.00522.0010900057403000
2014-12-04524.00536.00524.00532.0013300070694000
2014-12-03516.00523.00516.00522.0012700065872000
2014-12-02515.00517.00512.00516.0018800096769000
2014-12-01521.00521.00512.00515.0017300089101000
2014-11-28520.00527.00518.00521.0014300074541000
2014-11-27529.00530.00518.00519.0017200090099000
2014-11-26530.00535.00526.00532.0010700056784000
2014-11-25542.00542.00531.00535.006700035976000
2014-11-21531.00535.00527.00533.0010200054122000
2014-11-20550.00550.00536.00537.0011600062765000
2014-11-19537.00551.00537.00544.0015200082901000
2014-11-18518.00537.00516.00536.00198000104191000
2014-11-17532.00533.00516.00516.00269000140273000
2014-11-14564.00564.00537.00541.00254000138386000
2014-11-13546.00560.00542.00556.00194000107380000
2014-11-12549.00559.00544.00546.00211000115812000
2014-11-11542.00557.00538.00549.0016600090812000
2014-11-10550.00553.00537.00541.0017400094668000
2014-11-07547.00553.00542.00550.0017000093169000
2014-11-06563.00572.00541.00544.00277000153398000
2014-11-05565.00572.00556.00563.00182000102445000
2014-11-04583.00590.00557.00565.00289000164611000
2014-10-31535.00582.00525.00578.00766000425909000
2014-10-30536.00540.00517.00528.00551000291620000
2014-10-29538.00550.00538.00546.0010200055559000
2014-10-28544.00544.00534.00542.0013000069928000
2014-10-27543.00544.00537.00543.004900026531000
2014-10-24551.00552.00529.00531.0010100054292000
2014-10-23543.00548.00537.00543.007400040107000
2014-10-22535.00548.00531.00547.0017600095100000
2014-10-21545.00545.00519.00525.0018800099638000
2014-10-20548.00548.00533.00541.0013600073638000
2014-10-17523.00530.00516.00518.00207000108144000
2014-10-16526.00530.00501.00513.00302000154845000
2014-10-15535.00544.00527.00532.0017900095578000
2014-10-14527.00542.00525.00531.00190000101333000
2014-10-10532.00545.00527.00541.00295000157895000
2014-10-09583.00583.00552.00552.00186000104694000
2014-10-08567.00583.00562.00578.00434000248239000
2014-10-07590.00595.00567.00568.00284000165108000
2014-10-06571.00600.00566.00595.00368000216402000
2014-10-03545.00583.00545.00575.00515000292426000
2014-10-02563.00563.00541.00542.00294000161554000
2014-10-01581.00600.00555.00560.00331000187589000
2014-09-30581.00595.00575.00588.00198000115535000
2014-09-29598.00598.00585.00588.00204000120178000
2014-09-26600.00607.00595.00597.0014600087638000
2014-09-25599.00613.00599.00613.0012800077741000
2014-09-24582.00603.00582.00602.00272000161412000
2014-09-22614.00614.00581.00584.00255000150433000
2014-09-19626.00626.00611.00617.0013700084731000
2014-09-18624.00625.00616.00625.00175000108665000
2014-09-17630.00630.00612.00616.008800054547000
2014-09-16628.00632.00623.00630.00169000106226000
2014-09-12625.00625.00612.00620.00221000137032000
2014-09-11628.00628.00603.00609.00260000159958000
2014-09-10632.00634.00623.00629.0011500072353000
2014-09-09640.00645.00636.00640.009100058255000
2014-09-08640.00646.00632.00639.0014800094619000
2014-09-05624.00640.00624.00635.0015400097574000
2014-09-04665.00665.00622.00626.00440000280715000
2014-09-03674.00680.00657.00663.00305000203467000
2014-09-02645.00679.00645.00672.00283000188779000
2014-09-01634.00655.00634.00643.00238000153886000
2014-08-29635.00639.00623.00634.00222000140212000
2014-08-28625.00635.00619.00629.00270000169717000
2014-08-27625.00626.00617.00622.00216000134347000
2014-08-26615.00625.00614.00621.00214000132853000
2014-08-25606.00613.00605.00613.00168000102491000
2014-08-22606.00609.00599.00607.00231000139282000
2014-08-21595.00616.00590.00599.00386000233598000
2014-08-20586.00593.00582.00587.00331000194772000
2014-08-19565.00577.00565.00577.009900056736000
2014-08-18555.00567.00555.00565.005300029821000
2014-08-15564.00564.00556.00557.004600025723000
2014-08-14558.00561.00556.00559.008900049742000
2014-08-13556.00558.00550.00551.007500041477000
2014-08-12551.00563.00551.00556.0012700070910000
2014-08-11559.00560.00552.00559.005500030592000
2014-08-08541.00549.00534.00544.0016400088782000
2014-08-07538.00553.00525.00551.0013000070555000
2014-08-06547.00552.00540.00541.0011700063687000
2014-08-05571.00574.00554.00555.0012000067565000
2014-08-04575.00586.00570.00571.0014300082522000
2014-08-01582.00588.00581.00581.0011700068362000
2014-07-31574.00605.00573.00588.00318000187322000
2014-07-30567.00585.00565.00565.00194000111432000
2014-07-29570.00574.00566.00567.006300035849000
2014-07-28567.00578.00567.00576.004800027509000
2014-07-25578.00582.00570.00574.0016800096775000
2014-07-24580.00581.00563.00570.0016000091236000
2014-07-23577.00590.00569.00581.00184000106867000
2014-07-22579.00579.00558.00568.00233000132566000

   ※ 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