[1828 東証2部] 田辺工業 日足 時系列データ

[1828 東証2部] 田辺工業 (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-02902.00912.00901.00908.0077006974500
2016-12-01911.00924.00899.00902.003000027299200
2016-11-30899.00904.00895.00904.0039003507300
2016-11-29895.00904.00893.00900.00111009967800
2016-11-28899.00902.00889.00900.001210010851100
2016-11-25885.00902.00885.00900.001660014866200
2016-11-24902.00907.00882.00894.001340011956500
2016-11-22886.00930.00882.00900.004150037445300
2016-11-21850.00887.00847.00887.001320011438800
2016-11-18826.00847.00826.00847.001490012456400
2016-11-17826.00829.00812.00829.0084006909200
2016-11-16826.00832.00824.00832.0048003970200
2016-11-15830.00837.00826.00826.0056004653500
2016-11-14824.00835.00820.00828.0046003813300
2016-11-11843.00845.00813.00824.002500020738600
2016-11-10834.00841.00822.00833.001710014272900
2016-11-09821.00823.00806.00812.0093007561600
2016-11-08840.00840.00816.00831.0050004140400
2016-11-07855.00855.00840.00840.0035002982500
2016-11-04824.00830.00821.00821.0095007825000
2016-11-02857.00865.00824.00834.003840032463200
2016-11-01900.00900.00854.00880.00222000196450400
2016-10-31751.00757.00722.00750.001370010224100
2016-10-28758.00758.00751.00751.0084006332100
2016-10-27760.00763.00758.00760.00800608300
2016-10-26760.00760.00754.00759.0043003252400
2016-10-25758.00759.00755.00755.0043003255400
2016-10-24750.00751.00746.00750.0016001198400
2016-10-21755.00756.00750.00750.0020001504600
2016-10-20756.00756.00751.00752.0016001207100
2016-10-19745.00751.00745.00751.001100820600
2016-10-18753.00753.00745.00745.0029002176400
2016-10-17752.00752.00747.00752.0058004349200
2016-10-14761.00761.00758.00758.001200911000
2016-10-13752.00752.00746.00746.0030002254800
2016-10-12751.00751.00750.00751.0032002400900
2016-10-11760.00760.00760.00760.0023001748000
2016-10-07753.00753.00746.00747.0021001571800
2016-10-06750.00753.00750.00751.0050003752400
2016-10-05765.00765.00760.00760.00300229000
2016-10-04760.00760.00756.00760.0021001594700
2016-10-03751.00756.00751.00756.0014001054000
2016-09-30761.00764.00761.00764.00400304900
2016-09-2900
2016-09-28770.00785.00755.00757.0060004562200
2016-09-27752.00770.00752.00769.00101007731300
2016-09-26763.00763.00750.00759.0033002488000
2016-09-23770.00770.00767.00767.0016001231700
2016-09-21771.00771.00770.00770.001200924400
2016-09-20793.00793.00771.00771.0026002053500
2016-09-16796.00796.00761.00778.0030002343600
2016-09-15752.00800.00740.00799.0057004396700
2016-09-14759.00759.00743.00743.00500375200
2016-09-13754.00771.00754.00760.001300985900
2016-09-12769.00769.00754.00754.0026001997900
2016-09-09746.00756.00746.00754.0023001721400
2016-09-08740.00745.00740.00745.00900668900
2016-09-07742.00742.00742.00742.0010074200
2016-09-06740.00740.00740.00740.0010074000
2016-09-05742.00745.00740.00740.0014001038700
2016-09-02731.00745.00731.00739.001300953200
2016-09-01739.00746.00739.00746.00500370200
2016-08-31750.00750.00738.00738.00600448800
2016-08-30750.00750.00748.00750.00500374400
2016-08-29758.00758.00750.00750.0015001125800
2016-08-26758.00758.00737.00748.0016001198000
2016-08-25760.00761.00760.00760.0037002812600
2016-08-24770.00772.00759.00764.0025001915700
2016-08-23772.00772.00772.00772.0010077200
2016-08-22780.00780.00780.00780.001000780000
2016-08-19775.00775.00772.00775.00900696300
2016-08-18782.00782.00782.00782.00300234600
2016-08-17792.00792.00782.00782.0028002204500
2016-08-16775.00791.00770.00789.0039003035900
2016-08-15779.00779.00772.00772.00700543400
2016-08-12768.00775.00768.00775.00700539600
2016-08-10773.00773.00765.00765.0040003089300
2016-08-09774.00774.00770.00772.0013001004000
2016-08-08755.00774.00755.00774.0021001614100
2016-08-05752.00752.00746.00746.0019001423700
2016-08-04754.00754.00754.00754.00300226200
2016-08-03754.00754.00754.00754.0010075400
2016-08-02769.00769.00753.00769.00900690200
2016-08-01751.00753.00750.00753.00700526000
2016-07-29769.00769.00760.00760.00600456900
2016-07-28775.00775.00760.00760.0078006023200
2016-07-27751.00760.00751.00752.0028002114000
2016-07-26758.00758.00750.00750.001300979800
2016-07-25756.00756.00753.00753.001000755100
2016-07-22760.00760.00760.00760.0010076000
2016-07-21756.00757.00742.00757.0018001346300
2016-07-20762.00762.00762.00762.001000762000
2016-07-19756.00757.00747.00747.00101007634000
2016-07-15724.00745.00724.00745.0020001465000
2016-07-14711.00723.00705.00719.0028002010500
2016-07-13723.00725.00695.00705.0067004737200
2016-07-12707.00713.00707.00713.00500354100
2016-07-11704.00725.00704.00715.001460010287000
2016-07-08689.00719.00689.00712.0045003176700
2016-07-07691.00693.00683.00685.0043002949800
2016-07-06695.00699.00688.00690.0064004430900
2016-07-05697.00698.00690.00693.0055003812800
2016-07-04702.00709.00697.00697.0076005310900
2016-07-01698.00713.00698.00698.0052003659500
2016-06-30690.00708.00690.00699.0052003649800
2016-06-29681.00691.00681.00688.0037002525100
2016-06-28680.00680.00678.00680.0053003603200
2016-06-27684.00690.00684.00685.0034002331900
2016-06-24745.00745.00665.00680.0064004405200
2016-06-23735.00735.00734.00735.0021001543300
2016-06-22738.00739.00738.00739.0026001919300
2016-06-21742.00747.00737.00742.0052003858800
2016-06-20761.00761.00750.00750.0056004256900
2016-06-17748.00764.00748.00751.0035002636700
2016-06-16765.00765.00732.00748.0029002167500
2016-06-15751.00761.00750.00757.0023001735900
2016-06-14765.00765.00750.00750.0057004313000
2016-06-13790.00790.00778.00778.0030002363100
2016-06-10791.00791.00789.00789.0018001423600
2016-06-09784.00790.00784.00790.00300236200
2016-06-08786.00794.00778.00792.0033002596900
2016-06-07782.00782.00756.00777.0028002162500
2016-06-06782.00782.00771.00778.0014001088600
2016-06-0300
2016-06-02784.00784.00784.00784.0010078400
2016-06-01777.00777.00777.00777.00600466200
2016-05-31788.00788.00783.00783.00600472300
2016-05-30779.00784.00779.00782.00700546900
2016-05-27768.00769.00768.00768.0017001305900
2016-05-26777.00777.00774.00774.00700542800
2016-05-25772.00772.00769.00771.00500385200
2016-05-24769.00770.00769.00769.00300230800
2016-05-23767.00768.00767.00768.001000767300
2016-05-20778.00778.00763.00765.0034002617600
2016-05-19773.00778.00769.00773.00108008345100
2016-05-18778.00778.00754.00769.001410010780000
2016-05-17781.00786.00777.00784.0083006484600
2016-05-16795.00796.00788.00788.0072005713300
2016-05-13793.00805.00783.00796.0086006834600
2016-05-12799.00800.00792.00793.0037002943100
2016-05-11797.00797.00792.00792.0054004295200
2016-05-10800.00803.00794.00796.00103008220700
2016-05-09803.00805.00799.00801.0075006012800
2016-05-06810.00824.00801.00801.003220026064200
2016-05-02793.00796.00782.00796.0058004569800
2016-04-28800.00800.00792.00798.0015001196300
2016-04-27801.00802.00791.00800.0033002632400
2016-04-26801.00803.00795.00801.0063005036100
2016-04-25796.00806.00796.00806.001100881900
2016-04-22792.00793.00788.00790.0072005691800
2016-04-21799.00804.00786.00796.0085006751500
2016-04-20794.00815.00794.00799.0048003847900
2016-04-19799.00800.00797.00797.0029002315800
2016-04-18815.00815.00795.00797.0063005073700
2016-04-15805.00824.00800.00824.0054004351100
2016-04-14797.00800.00793.00799.0051004058600
2016-04-13797.00800.00794.00797.0062004947800
2016-04-12800.00800.00795.00797.0063005032800
2016-04-11809.00809.00804.00805.0023001857800
2016-04-08812.00812.00805.00808.0034002750500
2016-04-07817.00820.00812.00812.0027002205700
2016-04-06813.00817.00805.00816.001340010897400
2016-04-05865.00865.00850.00856.001100946200
2016-04-04880.00880.00865.00865.00900785600
2016-04-01877.00877.00863.00865.0013001132700
2016-03-31890.00891.00885.00885.00400355600
2016-03-30891.00898.00882.00886.0022001958400
2016-03-29919.00920.00896.00897.001850017009100
2016-03-28903.00933.00903.00933.0050004634100
2016-03-25917.00917.00906.00917.00900818700
2016-03-24919.00919.00905.00916.0019001733400
2016-03-23909.00909.00890.00905.00300270400
2016-03-22919.00919.00919.00919.0013001194700
2016-03-18883.00883.00881.00882.00900794000
2016-03-17880.00887.00880.00884.0023002030200
2016-03-16895.00895.00884.00887.00700622700
2016-03-15890.00895.00890.00895.00400356500
2016-03-14882.00883.00878.00883.00600528900
2016-03-1100
2016-03-10891.00891.00874.00875.0030002656100
2016-03-09871.00874.00863.00874.0018001568000
2016-03-08880.00890.00878.00878.0031002725400
2016-03-07878.00883.00878.00878.00700615600
2016-03-04883.00883.00883.00883.0010088300
2016-03-03885.00886.00873.00884.00400352800
2016-03-02888.00888.00885.00885.00400354900
2016-03-01875.00889.00875.00889.00400353300
2016-02-29879.00879.00864.00864.0021001827900
2016-02-26880.00892.00864.00864.0083007235800
2016-02-2500
2016-02-24894.00894.00894.00894.00300268200
2016-02-23881.00890.00880.00890.00400354100
2016-02-22895.00895.00895.00895.00900805500
2016-02-19881.00890.00878.00887.00700617700
2016-02-18895.00895.00885.00885.001000893800
2016-02-17881.00896.00881.00890.0034003023100
2016-02-16895.00895.00864.00890.0028002484700
2016-02-15829.00850.00829.00850.001240010443400
2016-02-12854.00860.00801.00801.001420011600500
2016-02-10898.00898.00840.00854.0032002795400
2016-02-09905.00905.00885.00898.0012001073700
2016-02-08890.00900.00890.00900.00800715900
2016-02-05881.00890.00881.00890.0016001417500
2016-02-04890.00890.00890.00890.00500445000
2016-02-03904.00904.00890.00890.00300268400
2016-02-02900.00904.00900.00904.00600541600
2016-02-01899.00899.00898.00898.00300269600
2016-01-29891.00898.00891.00898.00200178900
2016-01-28884.00891.00884.00891.00500443800
2016-01-27884.00884.00884.00884.00200176800
2016-01-2600
2016-01-25885.00885.00882.00884.0022001942600
2016-01-22888.00888.00851.00885.001000861600
2016-01-21900.00900.00838.00854.0022001884400
2016-01-20900.00900.00900.00900.001000900000
2016-01-19900.00900.00899.00900.00300269900
2016-01-18890.00900.00882.00900.0019001692300
2016-01-15903.00906.00898.00906.00700632000
2016-01-14896.00896.00893.00896.00500447400
2016-01-13900.00900.00896.00896.001100988400
2016-01-12910.00910.00900.00900.0026002363800
2016-01-08908.00914.00906.00912.0063005734700
2016-01-07907.00907.00902.00907.0019001715900
2016-01-06904.00907.00898.00907.002060018583200
2016-01-05904.00904.00902.00902.00200180600
2016-01-04907.00907.00900.00900.00600542200
2015-12-30907.00907.00907.00907.001100997700
2015-12-29905.00907.00898.00907.00800722200
2015-12-28897.00929.00897.00900.0025002266200
2015-12-25903.00903.00882.00890.0017001510000
2015-12-24904.00905.00890.00903.0042003771800
2015-12-22896.00903.00896.00898.0020001794800
2015-12-21900.00904.00895.00895.0023002068800
2015-12-18900.00905.00898.00901.0046004141600
2015-12-17913.00913.00901.00910.0042003827200
2015-12-16907.00913.00904.00913.0033002998500
2015-12-15911.00911.00901.00907.0022001993700
2015-12-14903.00911.00898.00911.0017001531900
2015-12-11905.00909.00901.00905.0036003261600
2015-12-10909.00909.00900.00902.0044003977600
2015-12-09913.00913.00902.00911.0021001904100
2015-12-08916.00916.00908.00914.0017001548700
2015-12-07909.00917.00909.00911.00800729200
2015-12-04909.00909.00902.00902.0026002355500
2015-12-03901.00909.00901.00909.0045004059400
2015-12-02907.00913.00900.00903.0074006696400
2015-12-01915.00915.00901.00906.0026002361300
2015-11-30919.00919.00915.00915.00300275300
2015-11-27920.00920.00919.00919.00200183900
2015-11-26916.00916.00900.00916.0020001812200

   ※ 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