[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 
2017-08-18541.00541.00541.00541.0010054100
2017-08-17540.00540.00535.00540.001300701000
2017-08-1600
2017-08-15540.00540.00540.00540.00800432000
2017-08-1400
2017-08-10525.00525.00525.00525.0010052500
2017-08-0900
2017-08-0800
2017-08-07520.00520.00520.00520.0030001560000
2017-08-04540.00540.00511.00525.00139007260900
2017-08-03540.00540.00540.00540.00200108000
2017-08-02537.00545.00537.00545.00700379900
2017-08-01526.00526.00526.00526.0010052600
2017-07-31521.00524.00520.00520.0064003336400
2017-07-28533.00533.00524.00530.00500264400
2017-07-27527.00539.00513.00523.00112005816300
2017-07-26587.00590.00587.00587.00137008043400
2017-07-25566.00580.00566.00570.0081004636600
2017-07-24545.00550.00545.00550.0078004251500
2017-07-21530.00530.00530.00530.0010053000
2017-07-20534.00534.00534.00534.001000534000
2017-07-19535.00535.00535.00535.0010053500
2017-07-1800
2017-07-14525.00525.00525.00525.001100577500
2017-07-1300
2017-07-1200
2017-07-11510.00510.00510.00510.0030001530000
2017-07-10511.00511.00511.00511.0010051100
2017-07-0700
2017-07-0600
2017-07-05531.00531.00531.00531.002020010726200
2017-07-04521.00521.00521.00521.0010052100
2017-07-03510.00520.00510.00520.0061003171000
2017-06-3000
2017-06-2900
2017-06-28510.00510.00503.00503.0044002239100
2017-06-27500.00500.00500.00500.001000500000
2017-06-26498.00498.00498.00498.0050002490000
2017-06-2300
2017-06-22510.00510.00510.00510.0068003468000
2017-06-2100
2017-06-20505.00505.00505.00505.00500252500
2017-06-19505.00505.00505.00505.001100555500
2017-06-16510.00510.00510.00510.0010051000
2017-06-15518.00518.00500.00500.001600814400
2017-06-14509.00509.00509.00509.00300152700
2017-06-1300
2017-06-12506.00506.00506.00506.00600303600
2017-06-09516.00516.00506.00506.00147007582200
2017-06-08501.00510.00501.00506.0038001919600
2017-06-07496.00500.00496.00500.0023001146000
2017-06-06496.00496.00496.00496.001000496000
2017-06-05504.00504.00495.00495.00113005647500
2017-06-02490.00490.00490.00490.0040001960000
2017-06-01485.00490.00485.00490.0061002959000
2017-05-3100
2017-05-3000
2017-05-29492.00492.00492.00492.002000984000
2017-05-2600
2017-05-2500
2017-05-2400
2017-05-2300
2017-05-22504.00504.00497.00497.0079003975300
2017-05-19490.00490.00490.00490.001000490000
2017-05-1800
2017-05-1700
2017-05-16485.00485.00485.00485.0010048500
2017-05-15492.00492.00476.00476.0063003038800
2017-05-1200
2017-05-11500.00500.00499.00500.0021001049900
2017-05-10500.00500.00500.00500.00500250000
2017-05-0900
2017-05-0800
2017-05-02510.00510.00508.00508.0053002702600
2017-05-01500.00510.00500.00500.0045002260900
2017-04-28498.00498.00498.00498.00500249000
2017-04-2700
2017-04-26498.00498.00490.00490.001100540300
2017-04-25495.00495.00495.00495.00300148500
2017-04-24497.00497.00497.00497.0074003677800
2017-04-21483.00483.00483.00483.0010048300
2017-04-20480.00480.00480.00480.00900432000
2017-04-1900
2017-04-18480.00480.00471.00471.002000954800
2017-04-1700
2017-04-14479.00479.00479.00479.0027001293300
2017-04-1300
2017-04-12471.00471.00471.00471.00900423900
2017-04-1100
2017-04-1000
2017-04-07470.00470.00470.00470.0030001410000
2017-04-0600
2017-04-05481.00481.00481.00481.0063003030300
2017-04-0400
2017-04-03473.00475.00473.00475.00300142100
2017-03-3100
2017-03-3000
2017-03-2900
2017-03-2800
2017-03-2700
2017-03-24473.00473.00472.00472.002000945000
2017-03-2300
2017-03-22481.00481.00473.00473.00100004786000
2017-03-21481.00481.00481.00481.002000962000
2017-03-17472.00472.00472.00472.001000472000
2017-03-16472.00472.00472.00472.0050002360000
2017-03-1500
2017-03-14480.00480.00480.00480.0030001440000
2017-03-1300
2017-03-10480.00480.00474.00474.002000954000
2017-03-0900
2017-03-0800
2017-03-0700
2017-03-0600
2017-03-03485.00485.00485.00485.0040001940000
2017-03-0200
2017-03-0100
2017-02-2800
2017-02-2700
2017-02-2400
2017-02-2300
2017-02-22471.00471.00471.00471.0070003297000
2017-02-2100
2017-02-20467.00467.00466.00466.0030001400000
2017-02-1700
2017-02-16467.00467.00467.00467.002000934000
2017-02-15464.00464.00464.00464.001000464000
2017-02-1400
2017-02-13456.00456.00456.00456.0040001824000
2017-02-1000
2017-02-0900
2017-02-0800
2017-02-0700
2017-02-0600
2017-02-03460.00460.00460.00460.0060002760000
2017-02-02453.00453.00453.00453.001000453000
2017-02-0100
2017-01-3100
2017-01-30455.00455.00455.00455.002000910000
2017-01-2700
2017-01-2600
2017-01-2500
2017-01-2400
2017-01-23467.00467.00467.00467.0070003269000
2017-01-2000
2017-01-1900
2017-01-1800
2017-01-1700
2017-01-16460.00460.00460.00460.001000460000
2017-01-13467.00467.00467.00467.001000467000
2017-01-1200
2017-01-11467.00467.00467.00467.001000467000
2017-01-1000
2017-01-06455.00455.00455.00455.001000455000
2017-01-05461.00461.00461.00461.0040001844000
2017-01-04461.00461.00461.00461.0030001383000
2016-12-3000
2016-12-2900
2016-12-28460.00460.00460.00460.0040001840000
2016-12-2700
2016-12-2600
2016-12-22477.00477.00477.00477.0080003816000
2016-12-21466.00469.00466.00469.002000935000
2016-12-20475.00475.00475.00475.002000950000
2016-12-19468.00468.00468.00468.001000468000
2016-12-1600
2016-12-15468.00468.00468.00468.001000468000
2016-12-1400
2016-12-13462.00462.00461.00461.0030001384000
2016-12-1200
2016-12-09478.00478.00478.00478.00140006692000
2016-12-08455.00455.00455.00455.0040001820000
2016-12-07455.00455.00455.00455.001000455000
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

   ※ 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