[1839 東証1部] 真柄建 日足 時系列データ

[1839 東証1部] 真柄建 (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2008-08-051.002.001.001.0076440008558000
2008-08-042.003.001.001.00820800016018000
2008-08-012.003.002.002.0041590008649000
2008-07-313.003.002.002.00587300016317000
2008-07-304.005.003.003.00655500024617000
2008-07-295.005.004.004.0022140009585000
2008-07-285.006.004.004.00648500032301000
2008-07-256.007.005.005.00618000036873000
2008-07-247.007.006.006.00446200027798000
2008-07-237.008.006.007.00601300041642000
2008-07-228.009.006.006.00824000061225000
2008-07-186.0010.006.009.0025753000218702000
2008-07-177.007.006.006.00383900025389000
2008-07-1611.0012.007.007.0026426000248463000
2008-07-154.0011.004.0010.0027209000209455000
2008-07-145.005.004.004.00323300015814000
2008-07-116.006.005.005.00482800024548000
2008-07-106.007.005.006.001211900072637000
2008-07-097.008.006.006.00992900064199000
2008-07-0810.0010.007.008.0031551000274889000
2008-07-0710.0011.0010.0010.0018232000184042000
2008-07-0439.0040.0038.0040.0034200013293000
2008-07-0340.0041.0039.0039.0027800010987000
2008-07-0243.0043.0041.0041.0031800013231000
2008-07-0142.0042.0041.0042.0029100012050000
2008-06-3041.0043.0038.0042.0082100032765000
2008-06-2742.0042.0040.0041.00130100054080000
2008-06-2648.0048.0042.0045.00104600047234000
2008-06-2550.0051.0048.0048.0031800015785000
2008-06-2450.0051.0050.0050.001310006571000
2008-06-2352.0052.0050.0050.0023400011868000
2008-06-2052.0053.0051.0052.0035500018427000
2008-06-1955.0055.0053.0053.0018700010109000
2008-06-1855.0055.0053.0055.0047000025455000
2008-06-1756.0056.0055.0055.001700009438000
2008-06-1656.0057.0055.0055.0048100027040000
2008-06-1355.0056.0054.0055.0022800012515000
2008-06-1256.0056.0054.0056.0024800013774000
2008-06-1155.0055.0054.0055.001580008683000
2008-06-1055.0056.0055.0055.0034000018791000
2008-06-0954.0056.0053.0055.0026800014569000
2008-06-0655.0056.0054.0054.0021900012010000
2008-06-0556.0056.0054.0055.0043200023795000
2008-06-0455.0056.0055.0056.0020400011346000
2008-06-0356.0057.0055.0055.0055100030851000
2008-06-0257.0057.0056.0057.0034800019810000
2008-05-3056.0058.0056.0056.0042000023833000
2008-05-2957.0058.0056.0056.0050000028306000
2008-05-2858.0058.0057.0058.0052300029932000
2008-05-2761.0061.0056.0058.00129400075723000
2008-05-2663.0064.0061.0063.00109000068223000
2008-05-2358.0060.0057.0060.0093900055415000
2008-05-2257.0059.0056.0057.0033700019362000
2008-05-2157.0057.0057.0057.0022700012939000
2008-05-2056.0058.0056.0057.0026800015316000
2008-05-1956.0057.0056.0056.001390007814000
2008-05-1658.0058.0056.0056.0026600015191000
2008-05-1557.0058.0057.0057.0025800014870000
2008-05-1456.0057.0055.0057.001540008615000
2008-05-1356.0057.0055.0055.001260007006000
2008-05-1256.0057.0055.0056.001510008472000
2008-05-0958.0058.0056.0056.001270007194000
2008-05-0857.0058.0056.0057.0019500011067000
2008-05-0757.0057.0056.0056.0018500010478000
2008-05-0257.0058.0056.0057.0067000038146000
2008-05-0153.0061.0053.0059.003554000205651000
2008-04-3053.0054.0052.0052.001730009139000
2008-04-2854.0054.0053.0054.001160006188000
2008-04-2553.0054.0052.0052.001210006395000
2008-04-2454.0054.0053.0053.00900004845000
2008-04-2354.0055.0053.0053.00870004654000
2008-04-2255.0055.0053.0054.00650003509000
2008-04-2155.0055.0052.0054.001720009301000
2008-04-1855.0055.0052.0053.0028500015153000
2008-04-1754.0055.0053.0055.0020900011223000
2008-04-1654.0054.0053.0053.00840004515000
2008-04-1554.0055.0053.0053.001300007044000
2008-04-1456.0056.0054.0054.0018300010067000
2008-04-1157.0057.0055.0056.00990005587000
2008-04-1055.0056.0055.0056.0022600012512000
2008-04-0957.0057.0055.0055.0021400011977000
2008-04-0858.0059.0056.0057.0035800020540000
2008-04-0758.0058.0057.0057.0018100010392000
2008-04-0458.0059.0057.0059.0018600010790000
2008-04-0357.0058.0056.0058.0019100010924000
2008-04-0258.0058.0056.0057.001660009515000
2008-04-0159.0060.0057.0057.0025300014760000
2008-03-3160.0061.0058.0059.0029400017440000
2008-03-2859.0061.0059.0059.0030000017845000
2008-03-2761.0062.0059.0059.0046400028068000
2008-03-2665.0066.0057.0061.001997000123844000
2008-03-2564.0071.0063.0070.0089700060673000
2008-03-2464.0065.0063.0064.0018700011969000
2008-03-2165.0066.0064.0066.0033300021605000
2008-03-1963.0065.0062.0064.0024900015796000
2008-03-1862.0063.0060.0062.0019000011704000
2008-03-1761.0063.0060.0063.0031100019051000
2008-03-1461.0065.0061.0065.0054000033838000
2008-03-1362.0063.0060.0062.0025800015927000
2008-03-1261.0061.0059.0060.0024300014614000
2008-03-1158.0059.0057.0059.001260007328000
2008-03-1061.0061.0056.0057.0039300023100000
2008-03-0761.0062.0061.0061.0022000013523000
2008-03-0661.0062.0060.0061.0022500013700000
2008-03-0562.0063.0060.0060.001500009198000
2008-03-0460.0062.0060.0062.0017200010456000
2008-03-0360.0061.0059.0060.0036300021798000
2008-02-2962.0063.0060.0061.0019900012263000
2008-02-2860.0062.0060.0061.0025000015194000
2008-02-2762.0063.0061.0061.0027000016742000
2008-02-2667.0067.0060.0062.0080200051729000
2008-02-2561.0065.0059.0064.0054700033868000
2008-02-2258.0060.0058.0059.0024000014214000
2008-02-2158.0060.0057.0058.0034300019909000
2008-02-2059.0059.0056.0056.0026200015032000
2008-02-1958.0059.0057.0058.001470008559000
2008-02-1857.0059.0057.0057.001570009079000
2008-02-1556.0058.0056.0057.0030600017389000
2008-02-1459.0059.0056.0058.0040300023371000
2008-02-1355.0059.0055.0056.0050200028185000
2008-02-1255.0056.0051.0053.00108500058128000
2008-02-0862.0063.0058.0059.0073400044215000
2008-02-0762.0064.0061.0061.0057500035776000
2008-02-0660.0063.0060.0062.00119600073042000
2008-02-0569.0072.0063.0065.003991000268802000
2008-02-0477.0082.0077.0079.002026000160443000
2008-02-0182.0082.0076.0078.001478000116378000
2008-01-3174.0080.0073.0080.001846000139884000
2008-01-3068.0086.0068.0077.006562000518062000
2008-01-2962.0068.0062.0068.0090100059006000
2008-01-2861.0062.0059.0061.0036700022380000
2008-01-2558.0062.0058.0062.0065200039103000
2008-01-2457.0058.0056.0057.0032000018207000
2008-01-2357.0058.0054.0055.0033100018563000
2008-01-2255.0058.0054.0055.0041300022902000
2008-01-2159.0063.0058.0058.0099700060265000
2008-01-1851.0064.0051.0057.00133300075486000
2008-01-1756.0059.0052.0054.00138200076534000
2008-01-1663.0063.0050.0059.00151500090175000
2008-01-1570.0071.0066.0066.00129200087830000
2008-01-1174.0074.0069.0069.0094500067213000
2008-01-1071.0075.0070.0072.001887000136938000
2008-01-0969.0071.0068.0071.00127900088516000
2008-01-0868.0069.0068.0069.0064100043979000
2008-01-0768.0071.0067.0068.001596000109702000
2008-01-0466.0070.0066.0070.00110100075011000
2007-12-2870.0071.0067.0067.00105900073039000
2007-12-2768.0070.0067.0069.001786000122090000
2007-12-2666.0071.0065.0067.003725000253471000
2007-12-2571.0073.0064.0066.006773000456410000
2007-12-2170.0074.0064.0070.0014023000961637000
2007-12-20112.00113.00110.00110.0018300020326000
2007-12-19114.00114.00112.00112.0019200021709000
2007-12-18112.00115.00112.00114.0013600015360000
2007-12-17116.00118.00115.00115.0023300027133000
2007-12-14120.00121.00118.00119.0023200027715000
2007-12-13123.00123.00119.00120.0021700026236000
2007-12-12118.00122.00117.00121.0033800040245000
2007-12-11124.00124.00119.00121.0040100048623000
2007-12-10129.00129.00122.00124.0044700056115000
2007-12-07129.00132.00125.00126.0067700086825000
2007-12-06128.00130.00125.00130.0024000030581000
2007-12-05125.00127.00125.00127.0014700018526000
2007-12-04131.00131.00124.00125.0023500029851000
2007-12-03134.00134.00128.00132.0026700034906000
2007-11-30125.00136.00123.00134.0066500085698000
2007-11-29126.00126.00121.00124.0031400038784000
2007-11-28127.00129.00121.00122.0039300048874000
2007-11-27119.00129.00119.00127.0048900060957000
2007-11-26117.00120.00117.00120.0026600031531000
2007-11-22111.00115.00111.00114.0018300020738000
2007-11-21118.00120.00112.00113.0045800053782000
2007-11-20117.00118.00111.00116.0051800059323000
2007-11-19132.00133.00121.00124.0040000050563000
2007-11-16133.00134.00130.00131.0022500029640000
2007-11-15135.00137.00132.00134.0021000028305000
2007-11-14142.00142.00135.00136.0017800024475000
2007-11-13132.00134.00131.00132.0020700027464000
2007-11-12140.00140.00130.00134.0027500036984000
2007-11-09145.00149.00145.00145.0011400016662000
2007-11-08147.00149.00146.00148.0013600020045000
2007-11-07157.00158.00152.00152.0014900023092000
2007-11-06159.00159.00157.00157.008600013590000
2007-11-05164.00164.00159.00160.0011500018646000
2007-11-02159.00167.00157.00162.0039400064513000
2007-11-01162.00163.00160.00160.006700010826000
2007-10-31165.00165.00160.00160.008800014267000
2007-10-30159.00162.00157.00162.0015400024636000
2007-10-29156.00159.00155.00159.008300013043000
2007-10-26152.00157.00151.00156.0010200015606000
2007-10-25156.00156.00151.00151.0015600023991000
2007-10-24161.00162.00157.00158.009000014368000
2007-10-23157.00160.00157.00159.006800010739000
2007-10-22156.00158.00155.00155.0016000024950000
2007-10-19164.00164.00161.00162.009600015590000
2007-10-18162.00165.00160.00162.0019600031810000
2007-10-17160.00168.00157.00162.0054800088599000
2007-10-16161.00161.00154.00155.008400013240000
2007-10-15158.00160.00158.00160.009900015723000
2007-10-12162.00163.00160.00160.0013300021463000
2007-10-11164.00165.00162.00163.0016900027690000
2007-10-10169.00169.00166.00166.0012900021613000
2007-10-09163.00167.00163.00166.0018100029939000
2007-10-05163.00163.00161.00163.00450007302000
2007-10-04161.00164.00160.00162.0010100016346000
2007-10-03161.00164.00161.00163.0011100018003000
2007-10-02161.00162.00160.00160.0014100022640000
2007-10-01160.00162.00159.00159.0011200017928000
2007-09-28159.00160.00158.00159.0018800029916000
2007-09-27158.00164.00157.00163.0031400050181000
2007-09-26152.00159.00152.00159.0036900056956000
2007-09-25150.00152.00150.00152.0015600023567000
2007-09-21150.00151.00148.00151.0013200019733000
2007-09-20153.00153.00150.00151.0017300026170000
2007-09-19151.00154.00150.00153.0013600020642000
2007-09-18151.00152.00148.00148.007500011224000
2007-09-14153.00153.00149.00150.0014600022156000
2007-09-13149.00150.00147.00148.007700011425000
2007-09-12151.00154.00149.00150.0013100019720000
2007-09-11151.00153.00148.00151.0014300021569000
2007-09-10149.00155.00148.00152.0012400018912000
2007-09-07156.00157.00154.00154.0017100026533000
2007-09-06160.00160.00156.00157.0011500018108000
2007-09-05163.00164.00159.00160.0015500025029000
2007-09-04165.00165.00162.00163.0014400023527000
2007-09-03162.00165.00162.00164.0013300021770000
2007-08-31157.00162.00157.00162.0013900022228000
2007-08-30165.00166.00158.00159.0026900043133000
2007-08-29157.00166.00156.00163.0024900040070000
2007-08-28162.00164.00160.00161.0013400021741000
2007-08-27162.00166.00161.00164.0036400059671000
2007-08-24159.00161.00155.00161.0046300073826000
2007-08-23155.00159.00155.00158.0022700035710000
2007-08-22155.00161.00153.00154.00738000114857000
2007-08-21146.00151.00145.00150.0055800082342000
2007-08-20156.00156.00148.00148.0050900076553000
2007-08-17163.00164.00145.00146.0050000077265000
2007-08-16163.00163.00158.00161.0036300058004000
2007-08-15164.00167.00164.00164.0019900032911000
2007-08-14167.00173.00164.00166.0049400082648000
2007-08-13161.00172.00161.00166.0059000098850000
2007-08-10165.00169.00161.00163.00956000156945000
2007-08-09174.00178.00168.00170.001111000190912000
2007-08-08179.00181.00173.00174.0044900079387000
2007-08-07183.00185.00178.00180.0042800077494000
2007-08-06180.00186.00180.00183.0033200060696000
2007-08-03185.00186.00182.00183.0022600041715000
2007-08-02185.00186.00179.00185.00622000113481000
2007-08-01189.00190.00183.00184.0041200076794000
2007-07-31190.00193.00187.00191.0034700065821000

   ※ 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