[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 
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
2016-08-10161.00162.00160.00160.001100177700
2016-08-09160.00160.00154.00159.0066001032300
2016-08-08158.00160.00158.00159.002700427600
2016-08-05163.00163.00160.00162.001600258800
2016-08-04162.00163.00158.00163.001900303100
2016-08-03159.00160.00159.00160.002000318800
2016-08-02160.00164.00160.00164.003300532000
2016-08-01165.00165.00160.00160.003300529000
2016-07-29164.00165.00161.00165.002700440000
2016-07-28165.00169.00164.00164.005300881900
2016-07-27159.00166.00159.00164.00218003551900
2016-07-26160.00160.00157.00157.00187002989300
2016-07-25154.00158.00154.00158.00135002107400
2016-07-22154.00155.00152.00154.004900747900
2016-07-21154.00156.00153.00156.0072001112300
2016-07-20155.00155.00153.00154.004200650700
2016-07-19153.00154.00152.00154.002200336300
2016-07-15152.00152.00151.00151.002700409700
2016-07-14151.00153.00151.00152.003300500200
2016-07-13151.00154.00151.00151.002100319600
2016-07-12150.00154.00150.00151.001800274000
2016-07-11152.00152.00150.00150.002000302500
2016-07-08150.00150.00145.00147.0080001174600
2016-07-07150.00150.00149.00149.001500224900
2016-07-06152.00152.00152.00152.0060091200
2016-07-05155.00155.00153.00153.0030046100
2016-07-04154.00156.00153.00153.00163002519000
2016-07-01153.00154.00152.00152.002400367900
2016-06-30153.00153.00152.00152.001400212900
2016-06-29153.00153.00152.00152.004900747200
2016-06-28152.00152.00148.00151.005800870000
2016-06-27153.00155.00150.00154.00187002860000
2016-06-24158.00158.00149.00150.00194002982900
2016-06-23157.00158.00156.00157.005700894900
2016-06-22157.00158.00156.00156.0065001018100
2016-06-21159.00159.00157.00159.005100808900
2016-06-20165.00165.00161.00162.005300870700
2016-06-17159.00163.00156.00160.00139002212500
2016-06-16156.00183.00151.00165.00537008936600
2016-06-15159.00164.00158.00160.003000478600
2016-06-14165.00165.00161.00161.0090001467800
2016-06-13168.00168.00161.00166.00482008052800
2016-06-10160.00165.00160.00165.00151002468700
2016-06-09161.00161.00160.00161.004700756600
2016-06-08159.00161.00159.00161.0073001168300
2016-06-07160.00160.00158.00160.003400541800
2016-06-06157.00159.00157.00157.00114001790200
2016-06-03159.00159.00158.00158.005700902000
2016-06-02160.00161.00159.00159.004500721400
2016-06-01159.00160.00158.00159.004500713800
2016-05-31160.00162.00160.00161.003600582100
2016-05-30159.00161.00159.00159.001100175800
2016-05-27159.00160.00159.00159.0050079600
2016-05-26164.00164.00159.00160.00195003190700
2016-05-25160.00162.00160.00162.0093001498200
2016-05-24159.00160.00157.00158.002600409400
2016-05-23158.00160.00158.00159.004400697800
2016-05-20161.00161.00156.00157.00117001855300
2016-05-19157.00160.00156.00160.005100801100
2016-05-18157.00162.00156.00157.005300842100
2016-05-17155.00157.00155.00156.0079001228300
2016-05-16157.00159.00156.00157.004800755000
2016-05-13161.00162.00157.00157.006100969700
2016-05-12163.00163.00161.00161.001500243000
2016-05-11164.00164.00162.00162.001000162400
2016-05-10163.00163.00160.00161.002700436500
2016-05-09160.00163.00160.00161.002300373500
2016-05-06161.00161.00160.00160.00900144300
2016-05-02159.00160.00159.00159.00105001669900
2016-04-28160.00163.00159.00159.004700750800
2016-04-27162.00163.00161.00162.004500729800
2016-04-26165.00166.00163.00164.00196003231900
2016-04-25163.00164.00162.00164.0085001389600
2016-04-22161.00164.00161.00162.0068001102100
2016-04-21163.00164.00161.00162.0093001506400
2016-04-20158.00162.00158.00162.00147002341800
2016-04-19159.00159.00159.00159.001600254400
2016-04-18159.00159.00157.00158.001800285000
2016-04-15158.00159.00157.00157.00135002133000
2016-04-14159.00160.00156.00157.0069001083400
2016-04-13157.00160.00157.00157.004400694400
2016-04-12157.00157.00156.00156.001700265300
2016-04-11153.00156.00153.00156.004100631200
2016-04-08152.00158.00152.00156.005800900800
2016-04-07155.00156.00155.00155.0040062200
2016-04-06153.00155.00152.00155.001700260400
2016-04-05159.00159.00153.00153.00106001637200
2016-04-04160.00163.00159.00160.003300530200
2016-04-01165.00165.00160.00160.00156002530300
2016-03-31165.00167.00165.00165.001500248500
2016-03-30165.00168.00164.00164.005900979400
2016-03-29164.00165.00163.00164.003600589600
2016-03-28166.00174.00165.00166.00378006326500
2016-03-25162.00164.00160.00164.00160002587100
2016-03-24158.00162.00158.00159.0072001147100
2016-03-23158.00158.00158.00158.001000158000
2016-03-22158.00160.00157.00158.006300996700
2016-03-18163.00163.00158.00160.0079001277200
2016-03-17160.00162.00159.00161.005300850300
2016-03-16157.00159.00157.00159.00129002030300
2016-03-15163.00164.00160.00160.00109001769500
2016-03-14160.00163.00158.00163.00193003084100
2016-03-11157.00160.00157.00158.005500871000
2016-03-10155.00159.00155.00158.00118001850900
2016-03-09157.00158.00155.00155.00132002058200
2016-03-08164.00164.00157.00158.00231003701300
2016-03-07164.00165.00162.00163.0096001562400
2016-03-04162.00164.00161.00163.0066001071300
2016-03-03161.00162.00159.00162.0081001297700
2016-03-02163.00164.00161.00161.005500891000
2016-03-01160.00161.00159.00161.0060096100
2016-02-29163.00163.00159.00160.002500403700
2016-02-26164.00164.00162.00162.00204003343000
2016-02-25159.00161.00157.00161.0075001190700
2016-02-24156.00157.00155.00156.005800905400
2016-02-23159.00161.00154.00156.00194003046100
2016-02-22160.00162.00160.00160.002600417100
2016-02-19159.00160.00158.00160.0065001034000
2016-02-18159.00160.00155.00158.0094001478500
2016-02-17161.00162.00150.00154.00270004128600
2016-02-16156.00165.00156.00158.0089001409200
2016-02-15154.00170.00154.00157.00126001997000
2016-02-12158.00160.00151.00151.00150002351300
2016-02-10178.00178.00163.00164.008430014754000
2016-02-09158.00163.00158.00163.00115001834900
2016-02-08157.00171.00157.00171.00173002855800
2016-02-05161.00162.00156.00158.0078001243500
2016-02-04166.00168.00165.00165.00127002110400
2016-02-03165.00166.00162.00164.00168002750000
2016-02-02165.00168.00164.00166.004600764000
2016-02-01158.00167.00156.00164.00369005912500
2016-01-29152.00157.00152.00155.0091001408500
2016-01-28151.00153.00151.00151.002200333500
2016-01-27154.00154.00151.00152.0075001140000
2016-01-26154.00154.00152.00152.00240003688300
2016-01-25150.00152.00149.00150.00451006771300
2016-01-22150.00150.00148.00149.00332004973700
2016-01-21149.00154.00149.00149.00616009214900
2016-01-20159.00159.00148.00148.00190002902900
2016-01-19151.00156.00151.00156.00250003789500
2016-01-18154.00154.00148.00152.00548008359700
2016-01-15160.00164.00156.00156.00330005273000
2016-01-14164.00165.00155.00160.0018990029916700
2016-01-13165.00170.00165.00165.00374006190400
2016-01-12169.00170.00163.00163.00458007674000
2016-01-08169.00172.00169.00171.004000684200
2016-01-07174.00174.00169.00169.00371006309200
2016-01-06173.00174.00173.00174.004400765400
2016-01-05175.00175.00172.00172.00102001761600
2016-01-04174.00175.00173.00174.00108001880500
2015-12-30171.00174.00171.00174.0096001651500
2015-12-29173.00173.00170.00171.00416007167900
2015-12-28174.00174.00172.00172.00466008098000
2015-12-25173.00173.00168.00169.006450011049500
2015-12-24177.00177.00169.00170.00572009916700
2015-12-22181.00182.00175.00178.00439007824000
2015-12-21182.00182.00179.00180.00300005431300
2015-12-18186.00186.00182.00182.00167003077200
2015-12-17185.00187.00185.00186.00155002872600
2015-12-16187.00187.00186.00186.003000559400
2015-12-15189.00189.00184.00184.00114002118400
2015-12-14188.00189.00187.00189.0077001447100
2015-12-11192.00192.00189.00189.00382007318600
2015-12-10188.00190.00188.00190.00200003773100
2015-12-09189.00191.00189.00189.00453008575400
2015-12-08191.00194.00190.00191.00250004801600
2015-12-07191.00192.00189.00192.00286005453600
2015-12-04195.00195.00190.00190.00327006280000
2015-12-03192.00192.00191.00192.0056001073800
2015-12-02190.00192.00190.00192.00172003283900
2015-12-01192.00192.00191.00192.001000191900

   ※ 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