[1840 東証2部] 土屋ホールディングス 日足 時系列データ

[1840 東証2部] 土屋ホールディングス (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-17191.00194.00191.00194.004400849000
2017-08-16193.00193.00191.00191.004300825300
2017-08-15191.00193.00191.00193.0062001190800
2017-08-14189.00191.00188.00191.00279005299700
2017-08-10194.00195.00192.00192.0099001908900
2017-08-09195.00197.00193.00193.00147002864700
2017-08-08198.00198.00193.00195.00104002031200
2017-08-07195.00198.00193.00197.00153002992100
2017-08-04196.00197.00193.00196.0084001643600
2017-08-03193.00197.00193.00195.00284005541300
2017-08-02194.00196.00192.00195.00231004492000
2017-08-01199.00199.00191.00192.00410007944700
2017-07-31203.00203.00196.00199.00464009249600
2017-07-28209.00211.00201.00202.0011170022976000
2017-07-27194.00209.00194.00206.0030330061500400
2017-07-26193.00194.00192.00194.00355006852900
2017-07-25190.00192.00190.00192.00348006627100
2017-07-24190.00191.00189.00191.00122002316700
2017-07-21190.00191.00189.00189.004900930200
2017-07-20191.00191.00189.00190.00102001940200
2017-07-19190.00190.00188.00190.0086001624200
2017-07-18191.00191.00190.00190.00121002309500
2017-07-14190.00191.00188.00191.0071001346400
2017-07-13190.00191.00189.00190.0057001081600
2017-07-12191.00191.00190.00190.004300819100
2017-07-11190.00191.00190.00191.00156002964300
2017-07-10190.00191.00188.00188.00162003057300
2017-07-07189.00190.00186.00189.006720012570200
2017-07-06188.00190.00188.00189.0087001638100
2017-07-05189.00189.00188.00189.0098001851000
2017-07-04189.00191.00189.00189.004800911400
2017-07-03189.00190.00189.00190.00487009206600
2017-06-30189.00189.00187.00189.00141002648300
2017-06-29190.00191.00188.00189.00205003882500
2017-06-28190.00193.00190.00190.00184003510300
2017-06-27191.00191.00190.00190.00151002877000
2017-06-26194.00194.00190.00190.00421008098600
2017-06-23193.00195.00191.00195.00189003645200
2017-06-22191.00194.00190.00192.00285005443900
2017-06-21190.00190.00188.00190.0081001536800
2017-06-20190.00190.00189.00190.00116002198900
2017-06-19189.00190.00188.00188.00112002112000
2017-06-16188.00188.00187.00188.004300806400
2017-06-15190.00190.00188.00188.0065001223300
2017-06-14188.00189.00188.00188.003300621500
2017-06-13188.00190.00188.00188.0059001112600
2017-06-12191.00191.00187.00188.00436008281800
2017-06-09187.00190.00183.00190.00341006361300
2017-06-08186.00188.00185.00188.00182003393300
2017-06-07188.00188.00185.00186.00276005117700
2017-06-06186.00187.00185.00187.0072001341800
2017-06-05187.00188.00184.00186.00210003910900
2017-06-02187.00188.00186.00188.004800899900
2017-06-01186.00186.00184.00186.0090001667900
2017-05-31189.00189.00187.00187.001400263300
2017-05-30189.00189.00186.00187.0059001109300
2017-05-29186.00187.00186.00187.001100205200
2017-05-26190.00190.00185.00187.00239004518600
2017-05-25188.00190.00187.00189.00210003949000
2017-05-24186.00188.00186.00187.0068001272200
2017-05-23186.00186.00184.00185.0057001055900
2017-05-22185.00186.00185.00186.002400445500
2017-05-19186.00187.00181.00187.00156002870900
2017-05-18186.00189.00185.00189.004100762300
2017-05-17189.00189.00186.00186.004700880500
2017-05-16186.00189.00185.00189.00232004321400
2017-05-15188.00189.00187.00189.004500843600
2017-05-12188.00189.00185.00188.0084001569500
2017-05-11188.00190.00188.00189.00135002553700
2017-05-10188.00189.00186.00189.0082001536300
2017-05-09187.00189.00187.00188.003700696000
2017-05-08188.00189.00187.00188.00110002069000
2017-05-02184.00186.00184.00186.00240004446100
2017-05-01184.00184.00183.00184.00121002226300
2017-04-28183.00184.00183.00184.0055001010700
2017-04-27184.00184.00182.00183.0063001155000
2017-04-26186.00186.00180.00180.00277005099700
2017-04-25176.00181.00176.00181.00126002236000
2017-04-24181.00181.00177.00177.004700844000
2017-04-21180.00182.00179.00179.00190003442900
2017-04-20181.00182.00177.00180.00265004785500
2017-04-19177.00179.00177.00179.00178003174700
2017-04-18179.00179.00176.00177.00100001775900
2017-04-17173.00177.00173.00174.00146002548500
2017-04-14174.00176.00173.00173.0092001606200
2017-04-13179.00181.00175.00175.00110001949700
2017-04-12183.00183.00179.00179.0078001412400
2017-04-11183.00186.00182.00183.00142002614600
2017-04-10180.00185.00180.00182.00171003129700
2017-04-07178.00182.00178.00179.004800861100
2017-04-06184.00185.00177.00178.00243004409700
2017-04-05185.00186.00184.00184.0072001330900
2017-04-04189.00189.00185.00185.00171003200200
2017-04-03187.00190.00187.00189.00336006330500
2017-03-31187.00190.00187.00187.00125002357800
2017-03-30187.00189.00187.00188.004300806000
2017-03-29188.00188.00186.00187.004700879400
2017-03-28188.00188.00188.00188.001900357200
2017-03-27188.00188.00185.00188.00508009506200
2017-03-24188.00190.00187.00188.00191003601600
2017-03-23188.00192.00188.00188.00105001991100
2017-03-22190.00190.00187.00188.00230004340300
2017-03-21187.00192.00187.00190.00361006831400
2017-03-17184.00186.00184.00185.00185003413900
2017-03-16186.00189.00183.00185.00238004410400
2017-03-15187.00188.00184.00186.00502009332600
2017-03-14185.00192.00185.00192.0010610020142100
2017-03-13184.00186.00184.00185.00216003990600
2017-03-10185.00186.00184.00184.00119002195000
2017-03-09185.00186.00184.00184.0060001108400
2017-03-08184.00187.00184.00184.00141002608200
2017-03-07186.00187.00183.00185.00264004878600
2017-03-06186.00187.00185.00186.005780010795200
2017-03-03186.00188.00186.00187.0082001530000
2017-03-02189.00189.00187.00188.00130002444700
2017-03-01189.00189.00187.00189.004300810000
2017-02-28187.00189.00187.00188.0072001353700
2017-02-27189.00189.00186.00189.00282005308700
2017-02-24187.00189.00186.00189.0075001408000
2017-02-23188.00188.00187.00188.00153002870200
2017-02-22189.00190.00188.00189.0071001341200
2017-02-21190.00190.00188.00189.004800906900
2017-02-20187.00190.00187.00189.00382007184400
2017-02-17189.00190.00188.00190.0086001629000
2017-02-16190.00190.00188.00189.00226004284500
2017-02-15187.00190.00185.00190.00322006062000
2017-02-14187.00188.00184.00188.00221004107100
2017-02-13184.00185.00181.00184.00211003865500
2017-02-10184.00187.00184.00184.003200591900
2017-02-09183.00186.00182.00183.00216003962000
2017-02-08191.00191.00182.00184.008460015980300
2017-02-07180.00183.00180.00181.00102001849200
2017-02-06180.00182.00179.00180.00365006570900
2017-02-03179.00180.00179.00179.00169003034700
2017-02-02182.00183.00178.00178.00388006999600
2017-02-01184.00184.00181.00182.0073001328000
2017-01-31183.00184.00182.00183.0086001574000
2017-01-30183.00184.00183.00184.005200951900
2017-01-27184.00184.00183.00184.00179003279500
2017-01-26186.00188.00185.00185.00219004074700
2017-01-25187.00188.00186.00188.00158002950200
2017-01-24186.00186.00182.00182.0057001047700
2017-01-23182.00185.00182.00183.0080001458000
2017-01-20188.00188.00186.00186.005300995100
2017-01-19184.00187.00184.00187.004900911100
2017-01-18183.00185.00183.00184.00140002564200
2017-01-17188.00188.00183.00183.00327006062200
2017-01-16191.00191.00187.00187.00203003831200
2017-01-13193.00193.00190.00191.00426008135000
2017-01-12197.00198.00193.00194.00454008929000
2017-01-11196.00198.00194.00196.005450010698600
2017-01-10194.00197.00194.00196.006270012264900
2017-01-06195.00196.00195.00195.00302005894100
2017-01-05195.00196.00195.00196.00246004797100
2017-01-04194.00195.00193.00195.0092001783800
2016-12-30191.00194.00191.00193.00230004417700
2016-12-29193.00193.00192.00192.0071001363700
2016-12-28192.00193.00192.00192.00132002536300
2016-12-27193.00194.00192.00192.009380018096700
2016-12-26196.00197.00195.00195.008800017227400
2016-12-22195.00196.00194.00195.00351006850400
2016-12-21195.00197.00195.00195.00202003949800
2016-12-20197.00197.00193.00195.00240004669000
2016-12-19194.00197.00191.00196.005980011544200
2016-12-16199.00199.00193.00194.008130015878900
2016-12-15201.00201.00198.00198.006540013051300
2016-12-14202.00204.00199.00201.008680017445900
2016-12-13200.00206.00199.00202.0017080034673700
2016-12-12198.00202.00194.00200.0029430058211100
2016-12-09194.00195.00187.00192.0037180070973600
2016-12-08206.00217.00194.00199.002577500524353000
2016-12-07172.00175.00171.00172.00303005226500
2016-12-06170.00171.00169.00170.0061001039100
2016-12-05174.00174.00169.00170.00136002326300
2016-12-02174.00174.00172.00172.0066001141700
2016-12-01175.00175.00172.00173.00105001829900
2016-11-30178.00179.00172.00175.0012430021830700
2016-11-29164.00169.00164.00169.00120002016800
2016-11-28170.00170.00165.00166.00349005874800
2016-11-25169.00169.00167.00168.00276004646800
2016-11-24170.00170.00168.00168.005800979500
2016-11-22171.00171.00166.00168.00168002841300
2016-11-21167.00169.00166.00168.003800633800
2016-11-18168.00168.00165.00166.00104001735000
2016-11-17168.00169.00164.00166.0073001217800
2016-11-16165.00170.00165.00167.0087001460400
2016-11-15160.00169.00160.00164.00250004101100
2016-11-14159.00161.00159.00160.004200670800
2016-11-11162.00162.00159.00159.0076001219400
2016-11-10159.00162.00157.00160.0069001112800
2016-11-09163.00165.00153.00155.00325005148900
2016-11-08165.00165.00164.00165.001400230800
2016-11-07165.00165.00163.00165.004700772600
2016-11-04163.00165.00162.00165.003000489100
2016-11-02164.00166.00164.00165.0095001558900
2016-11-01167.00169.00166.00167.00145002433300
2016-10-31167.00168.00166.00167.004000668400
2016-10-28167.00169.00167.00167.005300890000
2016-10-27164.00170.00162.00167.007430012225000
2016-10-26178.00178.00167.00167.0015580027419200
2016-10-25179.00179.00176.00178.00389006935200
2016-10-24177.00180.00177.00179.00314005615400
2016-10-21177.00177.00175.00175.00277004883300
2016-10-20179.00179.00176.00176.00246004369400
2016-10-19176.00178.00176.00178.00112001983600
2016-10-18178.00179.00175.00177.00127002242000
2016-10-17175.00178.00175.00177.004700831600
2016-10-14175.00177.00173.00175.006120010710100
2016-10-13180.00182.00180.00180.002700490100
2016-10-12182.00182.00181.00181.004600835600
2016-10-11182.00182.00180.00182.00241004371500
2016-10-07181.00182.00180.00181.0085001542100
2016-10-06181.00182.00180.00180.00244004410100
2016-10-05182.00183.00181.00182.00178003240700
2016-10-04182.00184.00181.00183.00199003630500
2016-10-03175.00182.00175.00182.00391006988700
2016-09-30177.00179.00175.00177.00167002950600
2016-09-29174.00180.00174.00177.00133002366000
2016-09-28170.00178.00170.00174.00170002983000
2016-09-27171.00171.00167.00170.004200705900
2016-09-26172.00175.00168.00172.008070013840800
2016-09-23169.00172.00168.00172.00195003319500
2016-09-21167.00167.00165.00167.0066001101000
2016-09-20169.00169.00167.00167.0091001533500
2016-09-16164.00170.00164.00167.00202003403800
2016-09-15163.00169.00163.00164.0086001413900
2016-09-14162.00165.00162.00163.00292004746600
2016-09-13167.00170.00167.00169.005800984000
2016-09-12167.00169.00167.00167.00201003365200
2016-09-09170.00170.00168.00169.00209003532500
2016-09-08170.00171.00168.00168.00198003356900
2016-09-07168.00170.00166.00169.00138002316200
2016-09-06169.00171.00168.00171.00167002819000
2016-09-05171.00171.00169.00170.00110001866300
2016-09-02170.00174.00168.00169.00268004575500
2016-09-01173.00173.00167.00167.00511008648100
2016-08-31171.00180.00170.00171.0010970019002900
2016-08-30175.00177.00173.00177.00532009304600
2016-08-29173.00185.00165.00174.0035810063511100
2016-08-26161.00179.00159.00178.0011630019788700
2016-08-25158.00160.00158.00160.00109001736800
2016-08-24160.00160.00157.00158.0088001401900
2016-08-23158.00161.00158.00161.001400223900
2016-08-22162.00162.00156.00158.001700269200
2016-08-19158.00159.00157.00159.005600884400
2016-08-18159.00160.00157.00160.001000158600
2016-08-17158.00158.00157.00158.001000157200
2016-08-16159.00160.00155.00157.0076001191700
2016-08-15158.00161.00158.00161.00700111700
2016-08-12160.00160.00160.00160.0020032000

   ※ 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