[1852 東証1部] 淺沼組 日足 時系列データ

[1852 東証1部] 淺沼組 (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-17417.00417.00395.00397.001404000561212000
2017-11-16401.00417.00401.00412.00663000270892000
2017-11-15420.00424.00409.00409.001320000547422000
2017-11-14417.00427.00417.00424.00777000329462000
2017-11-13425.00426.00416.00417.001070000448846000
2017-11-10409.00434.00406.00431.001223000519808000
2017-11-09421.00427.00412.00415.00597000250742000
2017-11-08420.00427.00415.00420.00586000247406000
2017-11-07428.00429.00422.00422.00541000229625000
2017-11-06440.00442.00431.00432.00591000256598000
2017-11-02428.00438.00419.00436.001372000589946000
2017-11-01419.00422.00417.00420.00947000396995000
2017-10-31427.00430.00419.00419.001003000424346000
2017-10-30417.00428.00417.00426.001507000637402000
2017-10-27403.00414.00403.00414.001560000639445000
2017-10-26393.00403.00393.00401.00878000350741000
2017-10-25398.00399.00394.00395.001481000587167000
2017-10-24376.00390.00374.00390.001662000638656000
2017-10-23369.00377.00366.00375.001014000378796000
2017-10-20364.00368.00364.00365.00648000237091000
2017-10-19366.00368.00364.00365.00559000204609000
2017-10-18368.00368.00364.00365.00495000181067000
2017-10-17363.00366.00362.00364.00513000186767000
2017-10-16359.00364.00357.00363.00906000326992000
2017-10-13350.00356.00350.00354.00760000268318000
2017-10-12351.00353.00350.00351.00712000250140000
2017-10-11347.00353.00346.00351.00902000316091000
2017-10-10332.00346.00332.00345.00954000324420000
2017-10-06332.00333.00331.00331.0024600081661000
2017-10-05333.00335.00331.00331.0016800055932000
2017-10-04333.00334.00329.00333.00312000103676000
2017-10-03331.00334.00331.00332.0019500064738000
2017-10-02335.00337.00330.00331.0026000086502000
2017-09-29335.00338.00335.00336.0024600082664000
2017-09-28339.00340.00335.00338.0026000087665000
2017-09-27337.00337.00334.00336.0015100050688000
2017-09-26337.00339.00334.00336.0020500068788000
2017-09-25330.00339.00330.00338.00421000141475000
2017-09-22327.00332.00327.00328.0021600071090000
2017-09-21334.00335.00327.00328.00338000112054000
2017-09-20326.00334.00326.00334.00351000116252000
2017-09-19328.00330.00324.00326.00483000158066000
2017-09-15315.00324.00314.00321.00411000131493000
2017-09-14315.00318.00312.00312.0031500099196000
2017-09-13317.00318.00312.00316.0023300073522000
2017-09-12318.00319.00316.00316.0019400061520000
2017-09-11316.00319.00313.00315.0017000053792000
2017-09-08312.00313.00311.00312.0022700070814000
2017-09-07312.00319.00312.00315.0031100098209000
2017-09-06313.00315.00308.00313.00382000118949000
2017-09-05318.00322.00314.00316.00364000115454000
2017-09-04326.00327.00318.00318.00382000122997000
2017-09-01321.00327.00319.00326.0026900086993000
2017-08-31319.00320.00317.00320.0020000063726000
2017-08-30321.00323.00317.00318.0030800098459000
2017-08-29311.00322.00311.00321.00395000125371000
2017-08-28308.00312.00308.00312.0029100090128000
2017-08-25305.00308.00305.00308.0019000058296000
2017-08-24302.00308.00302.00305.00431000131736000
2017-08-23308.00308.00301.00302.00402000122079000
2017-08-22303.00307.00303.00306.0032000097735000
2017-08-21306.00308.00299.00302.00471000142466000
2017-08-18309.00311.00302.00306.00568000174298000
2017-08-17319.00319.00313.00314.00372000117305000
2017-08-16322.00324.00318.00319.0022900073470000
2017-08-15321.00325.00320.00321.00346000111285000
2017-08-14320.00321.00316.00319.00425000135144000
2017-08-10319.00328.00316.00326.00911000292797000
2017-08-09346.00346.00335.00339.00345000117036000
2017-08-08350.00352.00344.00344.00390000135737000
2017-08-07345.00351.00344.00351.00822000286443000
2017-08-04343.00345.00341.00345.0021000072045000
2017-08-03340.00343.00339.00343.0016400055892000
2017-08-02339.00343.00336.00343.0023700080497000
2017-08-01338.00341.00337.00339.0017000057563000
2017-07-31335.00340.00333.00338.0021200071172000
2017-07-28337.00337.00335.00337.0025700086446000
2017-07-27339.00340.00337.00337.0017500059210000
2017-07-26340.00341.00337.00338.0028300095969000
2017-07-25344.00344.00340.00340.00295000100857000
2017-07-24340.00342.00338.00342.0015200051661000
2017-07-21346.00346.00341.00341.0015200052106000
2017-07-20342.00345.00340.00345.00523000179482000
2017-07-19337.00341.00337.00340.0013000044113000
2017-07-18338.00340.00335.00339.0022400075620000
2017-07-14337.00341.00337.00338.0014400048853000
2017-07-13339.00341.00338.00339.0017900060756000
2017-07-12343.00343.00338.00340.00302000102944000
2017-07-11342.00344.00341.00343.00383000131241000
2017-07-10342.00342.00338.00341.00385000131230000
2017-07-07333.00340.00332.00340.00598000201509000
2017-07-06327.00336.00327.00333.00484000161055000
2017-07-05324.00328.00324.00327.0024700080520000
2017-07-04328.00330.00323.00323.0026900087967000
2017-07-03325.00329.00325.00327.00425000139018000
2017-06-30325.00327.00323.00324.0018500060092000
2017-06-29327.00329.00326.00328.0014800048441000
2017-06-28324.00328.00324.00326.0021500070106000
2017-06-27326.00328.00322.00326.0030600099450000
2017-06-26329.00330.00326.00326.0020700067910000
2017-06-23330.00332.00327.00332.0020100066355000
2017-06-22333.00333.00329.00330.0018800062073000
2017-06-21333.00336.00330.00332.0027200090620000
2017-06-20329.00333.00329.00333.0024900082479000
2017-06-19324.00330.00323.00328.0018200059543000
2017-06-16328.00332.00325.00325.0027200089321000
2017-06-15326.00330.00326.00328.0027900091556000
2017-06-14328.00330.00328.00329.0016000052644000
2017-06-13323.00329.00323.00329.00312000102086000
2017-06-12323.00326.00323.00325.0013800044762000
2017-06-09321.00324.00321.00323.0025600082610000
2017-06-08321.00325.00319.00321.0028400091501000
2017-06-07318.00321.00315.00320.00408000129597000
2017-06-06323.00324.00319.00320.0030300097350000
2017-06-05327.00327.00324.00324.00329000107064000
2017-06-02327.00329.00326.00328.00366000119800000
2017-06-01328.00331.00325.00325.0030000098297000
2017-05-31329.00333.00326.00326.0024900081812000
2017-05-30323.00333.00323.00333.0028300092892000
2017-05-29333.00333.00325.00325.0029700097425000
2017-05-26342.00343.00333.00333.00314000105574000
2017-05-25342.00343.00339.00341.0022300076079000
2017-05-24343.00343.00339.00342.00359000122401000
2017-05-23344.00344.00339.00340.00327000111863000
2017-05-22336.00343.00334.00341.00538000182049000
2017-05-19335.00337.00332.00336.0024900083286000
2017-05-18330.00335.00330.00334.00362000120280000
2017-05-17337.00338.00333.00338.0023700079598000
2017-05-16338.00339.00335.00339.00463000156142000
2017-05-15328.00337.00328.00336.00453000150529000
2017-05-12326.00331.00323.00331.00551000180094000
2017-05-11328.00338.00327.00330.001556000517269000
2017-05-10333.00347.00333.00340.001272000433500000
2017-05-09335.00337.00329.00334.001014000338551000
2017-05-08336.00338.00333.00337.00988000332237000
2017-05-02331.00336.00331.00333.00396000132056000
2017-05-01328.00331.00327.00330.00567000186387000
2017-04-28325.00327.00323.00325.00338000109984000
2017-04-27322.00326.00322.00324.00387000125225000
2017-04-26320.00324.00318.00323.00487000156672000
2017-04-25320.00320.00314.00317.00398000126254000
2017-04-24309.00319.00307.00316.00766000239271000
2017-04-21306.00309.00305.00307.00346000106144000
2017-04-20304.00306.00301.00306.0028200085827000
2017-04-19300.00304.00299.00300.00333000100355000
2017-04-18300.00304.00300.00302.0028600086302000
2017-04-17290.00297.00289.00297.00353000103752000
2017-04-14302.00303.00291.00293.00721000213045000
2017-04-13296.00303.00293.00303.00640000190618000
2017-04-12298.00299.00292.00297.00566000167337000
2017-04-11302.00302.00298.00301.00751000226038000
2017-04-10298.00303.00297.00303.00552000165874000
2017-04-07295.00299.00292.00298.00723000213884000
2017-04-06302.00303.00290.00293.00975000287273000
2017-04-05308.00308.00300.00302.00601000182347000
2017-04-04311.00313.00301.00303.001397000427884000
2017-04-03321.00322.00311.00315.00774000243909000
2017-03-31326.00328.00320.00320.00512000165798000
2017-03-30332.00332.00323.00324.00844000275836000
2017-03-29334.00337.00332.00333.00489000163151000
2017-03-28339.00340.00335.00340.001176000397741000
2017-03-27337.00342.00335.00338.00961000324366000
2017-03-24333.00337.00332.00334.00795000265266000
2017-03-23337.00337.00332.00332.00846000281865000
2017-03-22340.00341.00334.00335.001125000380003000
2017-03-21344.00345.00342.00343.00783000269142000
2017-03-17350.00350.00343.00345.00970000335659000
2017-03-16346.00347.00340.00346.0055320001906293000
2017-03-15344.00347.00341.00342.001222000419763000
2017-03-14349.00350.00345.00346.001159000403510000
2017-03-13339.00352.00339.00349.001562000541185000
2017-03-10336.00339.00335.00339.00829000279119000
2017-03-09336.00338.00332.00336.002536000850494000
2017-03-08330.00338.00329.00336.0031730001062460000
2017-03-07337.00338.00328.00330.001604000533659000
2017-03-06336.00339.00335.00337.00737000248602000
2017-03-03335.00337.00333.00334.00788000263872000
2017-03-02339.00341.00337.00337.001429000484282000
2017-03-01337.00341.00331.00336.0035490001194797000
2017-02-28362.00364.00360.00360.0023000083318000
2017-02-27367.00367.00361.00361.00338000122639000
2017-02-24362.00370.00360.00368.00558000204360000
2017-02-23364.00366.00362.00363.0018600067621000
2017-02-22368.00370.00365.00366.0025800094590000
2017-02-21357.00370.00356.00365.00441000160049000
2017-02-20358.00360.00356.00359.0018300065472000
2017-02-17361.00361.00358.00360.0021300076629000
2017-02-16364.00366.00360.00364.0026800097146000
2017-02-15368.00371.00362.00365.00344000125987000
2017-02-14379.00379.00363.00364.00674000249219000
2017-02-13374.00387.00369.00373.001738000654187000
2017-02-10353.00355.00348.00355.00427000150319000
2017-02-09356.00356.00347.00347.00392000137542000
2017-02-08355.00357.00351.00357.0027500097347000
2017-02-07351.00356.00350.00356.0022600079831000
2017-02-06354.00354.00348.00351.00337000118388000
2017-02-03353.00353.00347.00349.00341000119362000
2017-02-02355.00358.00350.00351.00326000115324000
2017-02-01351.00357.00349.00355.00298000105190000
2017-01-31350.00356.00349.00355.00366000129238000
2017-01-30361.00362.00356.00357.0021700077638000
2017-01-27369.00369.00361.00363.00314000114528000
2017-01-26366.00368.00363.00366.0024900091012000
2017-01-25362.00364.00360.00363.0021000076114000
2017-01-24355.00358.00349.00357.00581000205168000
2017-01-23355.00356.00348.00353.0027100095719000
2017-01-20358.00359.00352.00355.00309000109742000
2017-01-19363.00365.00356.00358.00395000142159000
2017-01-18353.00357.00345.00355.00877000307900000
2017-01-17360.00363.00356.00357.00501000179842000
2017-01-16373.00374.00361.00361.00425000155177000
2017-01-13363.00373.00363.00372.00494000181722000
2017-01-12361.00367.00360.00365.00402000145973000
2017-01-11370.00370.00363.00366.00675000246688000
2017-01-10378.00378.00368.00372.00794000295076000
2017-01-06381.00385.00376.00380.00519000197394000
2017-01-05387.00387.00379.00386.00565000216434000
2017-01-04387.00389.00381.00384.00579000222425000
2016-12-30376.00385.00375.00383.00413000157267000
2016-12-29386.00388.00375.00378.00831000316425000
2016-12-28386.00394.00384.00392.00473000184598000
2016-12-27393.00394.00386.00387.00665000259058000
2016-12-26390.00403.00390.00392.001167000461564000
2016-12-22389.00390.00380.00388.00685000263826000
2016-12-21388.00403.00387.00392.001312000516727000
2016-12-20386.00388.00383.00386.00664000256389000
2016-12-19381.00387.00373.00386.00873000332494000
2016-12-16387.00387.00373.00379.001147000434896000
2016-12-15374.00387.00373.00381.001146000437168000
2016-12-14366.00382.00365.00372.001348000506217000
2016-12-13363.00366.00358.00365.00714000258889000
2016-12-12356.00365.00353.00363.001099000394191000
2016-12-09355.00357.00349.00354.00630000222243000
2016-12-08352.00357.00352.00356.00870000308653000
2016-12-07340.00352.00339.00348.001124000390162000
2016-12-06348.00349.00339.00341.001001000344900000
2016-12-05352.00353.00341.00344.001046000362055000
2016-12-02339.00353.00337.00352.001418000490012000
2016-12-01341.00346.00337.00340.001164000396425000
2016-11-30325.00344.00325.00341.002282000765882000
2016-11-29305.00323.00305.00320.001444000457364000
2016-11-28294.00307.00294.00306.00962000290939000
2016-11-25300.00305.00292.00294.00715000212048000
2016-11-24300.00305.00298.00304.00841000253244000
2016-11-22295.00299.00295.00298.00452000134156000
2016-11-21296.00298.00293.00296.00517000152478000
2016-11-18297.00299.00293.00295.00629000185895000
2016-11-17280.00294.00279.00292.00726000209126000
2016-11-16279.00282.00278.00282.00538000150768000
2016-11-15273.00279.00271.00277.00580000159900000

   ※ 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。 

Twitter