[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 
2017-03-241455.001479.001438.001461.0050007290900
2017-03-231406.001500.001406.001482.003260047704500
2017-03-221438.001438.001401.001414.002290032376500
2017-03-211484.001484.001435.001461.001930028155100
2017-03-171502.001510.001483.001485.001800026969600
2017-03-161510.001519.001486.001512.002540038279100
2017-03-151464.001485.001455.001480.001400020649300
2017-03-141401.001479.001401.001464.003830055571600
2017-03-131436.001437.001403.001406.001770025123200
2017-03-101473.001473.001420.001435.002070029922700
2017-03-091490.001499.001442.001456.001860027211900
2017-03-081521.001529.001430.001490.004270063789900
2017-03-071539.001550.001510.001533.002290035136900
2017-03-061555.001555.001538.001541.001030015945600
2017-03-031549.001556.001508.001554.003030046697300
2017-03-021535.001560.001533.001539.004380067622200
2017-03-011558.001565.001523.001523.00113700176079400
2017-02-281569.001620.001547.001572.005890093046400
2017-02-271485.001599.001464.001599.0076400116764900
2017-02-241411.001492.001402.001481.0078700114752500
2017-02-231350.001457.001349.001426.006730093864700
2017-02-221335.001339.001309.001327.001770023478400
2017-02-211331.001333.001315.001321.00780010305300
2017-02-201335.001345.001307.001319.002850037946300
2017-02-171320.001330.001313.001326.001300017189600
2017-02-161322.001325.001314.001316.001570020702600
2017-02-151310.001330.001310.001318.002160028472200
2017-02-141320.001324.001308.001315.001760023176600
2017-02-131348.001357.001306.001332.004820064210900
2017-02-101315.001340.001252.001339.00135800177741800
2017-02-091315.001315.001280.001315.00311000407992600
2017-02-081005.001020.001005.001015.0079008017100
2017-02-071016.001020.00990.001009.0079007909200
2017-02-061023.001023.001014.001015.0042004287300
2017-02-031013.001031.001010.001024.0080008143800
2017-02-021007.001014.001005.001013.0048004840000
2017-02-011019.001019.001005.001006.0078007867700
2017-01-311010.001025.001007.001017.0060006095600
2017-01-301016.001022.001005.001022.001140011592300
2017-01-271020.001020.001000.001010.002170021885600
2017-01-261003.001026.001003.001016.001010010242500
2017-01-251000.001005.00994.001000.0066006597500
2017-01-24990.00992.00988.00991.0012001188300
2017-01-23982.00992.00982.00989.0032003158200
2017-01-20989.00990.00980.00990.0085008392700
2017-01-19984.00987.00977.00986.0067006595800
2017-01-18978.00986.00972.00986.001350013222900
2017-01-17983.00983.00974.00976.0078007638200
2017-01-16984.00984.00978.00983.0053005200200
2017-01-13980.00984.00952.00981.00100009733000
2017-01-12989.00995.00966.00982.00100009812200
2017-01-11976.00990.00970.00983.0086008399900
2017-01-101003.001010.00971.00983.002350023261500
2017-01-06943.00979.00941.00973.001280012332200
2017-01-05935.00944.00935.00938.0037003473700
2017-01-04930.00945.00930.00934.0024002249700
2016-12-30932.00940.00930.00930.0037003447800
2016-12-29941.00941.00930.00941.0036003371300
2016-12-28943.00945.00933.00943.0028002622500
2016-12-27934.00944.00929.00944.0078007274500
2016-12-26933.00937.00930.00934.0069006438500
2016-12-22936.00936.00927.00929.0032002973400
2016-12-21933.00940.00928.00936.0093008694700
2016-12-20931.00939.00929.00935.001640015293100
2016-12-19933.00938.00925.00931.001740016197000
2016-12-16943.00943.00906.00933.001830016989000
2016-12-15935.00943.00931.00937.0097009080800
2016-12-14939.00945.00931.00933.001070010026600
2016-12-13941.00945.00925.00939.001240011553600
2016-12-12949.00951.00926.00928.002010018810400
2016-12-09949.00965.00949.00954.0085008106500
2016-12-08960.00966.00949.00951.001190011375400
2016-12-07937.00952.00931.00950.002250021197100
2016-12-06937.00941.00929.00931.001550014498000
2016-12-05908.00937.00908.00930.001760016314400
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

   ※ 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