[1832 札証] 北海電気工事 日足 時系列データ

[1832 札証] 北海電気工事 (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-0600
2016-12-05467.00467.00467.00467.0050002335000
2016-12-0200
2016-12-0100
2016-11-3000
2016-11-2900
2016-11-2800
2016-11-2500
2016-11-2400
2016-11-22452.00452.00444.00444.0090004060000
2016-11-21430.00440.00430.00440.002700011850000
2016-11-1800
2016-11-17426.00426.00426.00426.0040001704000
2016-11-1600
2016-11-15434.00434.00434.00434.001000434000
2016-11-14428.00428.00428.00428.0030001284000
2016-11-1100
2016-11-1000
2016-11-0900
2016-11-0800
2016-11-0700
2016-11-04435.00435.00431.00431.0070003041000
2016-11-0200
2016-11-0100
2016-10-3100
2016-10-2800
2016-10-2700
2016-10-2600
2016-10-2500
2016-10-24440.00440.00432.00432.0090003952000
2016-10-21439.00439.00439.00439.001000439000
2016-10-2000
2016-10-1900
2016-10-1800
2016-10-1700
2016-10-14434.00434.00434.00434.001000434000
2016-10-1300
2016-10-1200
2016-10-11430.00430.00430.00430.001000430000
2016-10-0700
2016-10-0600
2016-10-05434.00434.00434.00434.0050002170000
2016-10-04427.00427.00427.00427.001000427000
2016-10-0300
2016-09-3000
2016-09-2900
2016-09-2800
2016-09-2700
2016-09-2600
2016-09-23449.00449.00435.00435.00100004469000
2016-09-21443.00443.00443.00443.001000443000
2016-09-2000
2016-09-1600
2016-09-15447.00447.00447.00447.001000447000
2016-09-1400
2016-09-1300
2016-09-12446.00446.00445.00445.0050002229000
2016-09-0900
2016-09-0800
2016-09-07455.00455.00450.00450.0060002718000
2016-09-0600
2016-09-05471.00471.00463.00463.0050002347000
2016-09-02465.00465.00458.00458.0030001384000
2016-09-01470.00470.00470.00470.002000940000
2016-08-3100
2016-08-3000
2016-08-2900
2016-08-2600
2016-08-25478.00478.00478.00478.001000478000
2016-08-2400
2016-08-2300
2016-08-22478.00478.00478.00478.0070003346000
2016-08-19460.00465.00460.00465.0050002310000
2016-08-1800
2016-08-1700
2016-08-1600
2016-08-15452.00452.00452.00452.001000452000
2016-08-1200
2016-08-1000
2016-08-09444.00444.00444.00444.002000888000
2016-08-0800
2016-08-05460.00460.00460.00460.0060002760000
2016-08-0400
2016-08-0300
2016-08-0200
2016-08-0100
2016-07-2900
2016-07-2800
2016-07-2700
2016-07-2600
2016-07-25460.00460.00460.00460.001000460000
2016-07-22460.00460.00460.00460.003600016560000
2016-07-21480.00486.00467.00467.002300010862000
2016-07-20484.00485.00484.00485.002000969000
2016-07-19482.00482.00482.00482.002000964000
2016-07-15470.00470.00470.00470.0040001880000
2016-07-14480.00480.00450.00450.0060002730000
2016-07-1300
2016-07-1200
2016-07-1100
2016-07-0800
2016-07-0700
2016-07-0600
2016-07-05494.00494.00494.00494.00200009880000
2016-07-0400
2016-07-0100
2016-06-30470.00480.00470.00480.0040001910000
2016-06-29455.00455.00455.00455.002000910000
2016-06-28455.00460.00455.00460.0050002290000
2016-06-2700
2016-06-2400
2016-06-2300
2016-06-22455.00455.00455.00455.0070003185000
2016-06-21450.00450.00450.00450.0030001350000
2016-06-2000
2016-06-1700
2016-06-1600
2016-06-1500
2016-06-1400
2016-06-1300
2016-06-10455.00455.00455.00455.00150006825000
2016-06-09450.00450.00450.00450.002000900000
2016-06-0800
2016-06-07445.00445.00445.00445.002000890000
2016-06-06448.00448.00448.00448.001000448000
2016-06-03443.00443.00443.00443.0050002215000
2016-06-0200
2016-06-01441.00441.00441.00441.002000882000
2016-05-3100
2016-05-3000
2016-05-2700
2016-05-2600
2016-05-2500
2016-05-24432.00432.00425.00425.0030001289000
2016-05-23460.00460.00440.00440.00150006779000
2016-05-20450.00455.00450.00455.0030001355000
2016-05-1900
2016-05-1800
2016-05-17444.00444.00444.00444.002000888000
2016-05-1600
2016-05-13452.00452.00452.00452.001000452000
2016-05-1200
2016-05-1100
2016-05-1000
2016-05-09445.00445.00445.00445.001000445000
2016-05-0600
2016-05-02451.00451.00447.00447.0060002702000
2016-04-2800
2016-04-2700
2016-04-2600
2016-04-25444.00444.00444.00444.001000444000
2016-04-22460.00460.00455.00455.00150006885000
2016-04-21453.00453.00438.00450.00110004914000
2016-04-2000
2016-04-1900
2016-04-18451.00451.00450.00450.0030001351000
2016-04-15467.00467.00459.00459.002000926000
2016-04-14454.00454.00454.00454.001000454000
2016-04-1300
2016-04-1200
2016-04-1100
2016-04-0800
2016-04-0700
2016-04-0600
2016-04-05461.00461.00461.00461.0040001844000
2016-04-04443.00453.00443.00453.0030001339000
2016-04-0100
2016-03-3100
2016-03-3000
2016-03-2900
2016-03-2800
2016-03-25450.00458.00450.00458.0080003614000
2016-03-24445.00445.00445.00445.0040001780000
2016-03-2300
2016-03-22461.00461.00461.00461.0070003227000
2016-03-18445.00453.00445.00453.0090004013000
2016-03-1700
2016-03-16440.00440.00440.00440.001000440000
2016-03-15444.00444.00440.00440.002000884000
2016-03-14441.00441.00441.00441.001000441000
2016-03-1100
2016-03-1000
2016-03-0900
2016-03-0800
2016-03-0700
2016-03-04449.00449.00449.00449.0050002245000
2016-03-03442.00442.00442.00442.0040001768000
2016-03-02450.00450.00450.00450.002000900000
2016-03-0100
2016-02-29450.00450.00450.00450.001000450000
2016-02-26460.00460.00460.00460.001000460000
2016-02-25466.00466.00464.00464.002000930000
2016-02-2400
2016-02-2300
2016-02-22482.00482.00482.00482.0070003374000
2016-02-19465.00468.00460.00468.0040001854000
2016-02-18470.00470.00470.00470.0030001410000
2016-02-17470.00470.00470.00470.001000470000
2016-02-16470.00470.00470.00470.00130006110000
2016-02-1500
2016-02-1200
2016-02-1000
2016-02-09470.00470.00470.00470.001000470000
2016-02-0800
2016-02-05468.00468.00468.00468.0050002340000
2016-02-0400
2016-02-03455.00455.00455.00455.001000455000
2016-02-02460.00460.00460.00460.002000920000
2016-02-01455.00455.00455.00455.0030001365000
2016-01-2900
2016-01-2800
2016-01-2700
2016-01-2600
2016-01-2500
2016-01-22457.00457.00457.00457.0080003656000
2016-01-21452.00452.00445.00451.0040001796000
2016-01-20460.00460.00460.00460.001000460000
2016-01-1900
2016-01-1800
2016-01-15459.00459.00459.00459.001000459000
2016-01-1400
2016-01-1300
2016-01-1200
2016-01-0800
2016-01-0700
2016-01-0600
2016-01-05459.00459.00459.00459.0050002295000
2016-01-0400
2015-12-3000
2015-12-29463.00463.00444.00444.00140006287000
2015-12-2800
2015-12-2500
2015-12-2400
2015-12-22469.00469.00469.00469.0070003283000
2015-12-21465.00465.00465.00465.001000465000
2015-12-18470.00470.00470.00470.001000470000
2015-12-1700
2015-12-1600
2015-12-1500
2015-12-14476.00476.00476.00476.001000476000
2015-12-1100
2015-12-10468.00468.00468.00468.00140006552000
2015-12-09470.00470.00470.00470.0040001880000
2015-12-08475.00475.00475.00475.0030001425000
2015-12-07470.00470.00470.00470.0040001880000
2015-12-04490.00490.00462.00462.0080003846000
2015-12-03482.00482.00476.00476.0040001917000
2015-12-02473.00480.00473.00480.002000953000
2015-12-0100
2015-11-30470.00478.00470.00478.002000948000

   ※ 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