[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 
2017-07-25344.00344.00340.00340.00295000100857000
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
2016-11-14268.00278.00268.00271.00833000227043000
2016-11-11268.00277.00263.00267.001173000315995000
2016-11-10258.00273.00255.00269.001872000491664000
2016-11-09263.00264.00234.00247.002163000549680000
2016-11-08248.00250.00246.00249.0029400072973000
2016-11-07250.00253.00248.00250.0029000072696000
2016-11-04241.00248.00240.00248.0031400076303000
2016-11-02248.00250.00243.00246.00452000111302000
2016-11-01252.00253.00249.00252.0031200078372000
2016-10-31254.00255.00249.00250.00474000119243000
2016-10-28245.00256.00245.00255.00737000185039000
2016-10-27245.00248.00241.00244.00595000145588000
2016-10-26234.00245.00234.00243.00697000167203000
2016-10-25235.00236.00234.00235.0019400045658000
2016-10-24235.00235.00232.00235.0023900055874000
2016-10-21233.00234.00229.00234.0031600073192000
2016-10-20230.00234.00230.00233.0037700087406000
2016-10-19227.00230.00227.00228.0035600081358000
2016-10-18225.00227.00225.00226.0018200041033000
2016-10-17225.00228.00224.00227.0031700071756000
2016-10-14222.00224.00221.00224.0016400036487000
2016-10-13222.00223.00220.00222.0015900035241000
2016-10-12221.00222.00220.00220.0024600054376000
2016-10-11220.00224.00220.00223.0027800061766000
2016-10-07220.00221.00218.00219.0022900050242000
2016-10-06221.00222.00219.00222.0018000039842000
2016-10-05220.00222.00219.00220.0018200040164000
2016-10-04218.00221.00218.00220.0024900054645000
2016-10-03220.00220.00217.00218.0021400046738000
2016-09-30219.00221.00219.00219.0014200031174000
2016-09-29223.00224.00221.00222.0014400032050000
2016-09-28220.00222.00220.00221.0017400038466000
2016-09-27218.00222.00216.00222.0030200066049000
2016-09-26223.00223.00218.00218.0013200029034000
2016-09-23221.00222.00220.00222.0034100075396000
2016-09-21216.00222.00216.00222.0033600073455000
2016-09-20218.00219.00216.00216.0018700040640000
2016-09-16217.00218.00215.00218.0015600033826000
2016-09-15217.00218.00215.00216.0016200035073000
2016-09-14219.00219.00217.00218.0012800027945000
2016-09-13222.00223.00218.00219.0025900056963000
2016-09-12222.00224.00220.00222.0022000048846000
2016-09-09223.00227.00223.00227.0018800042324000
2016-09-08226.00226.00222.00223.006200013853000
2016-09-07225.00226.00224.00225.0013900031238000
2016-09-06220.00226.00220.00225.0020700046214000
2016-09-05220.00221.00220.00220.0013700030190000
2016-09-02221.00222.00220.00221.009900021872000
2016-09-01221.00222.00220.00222.0016700036942000
2016-08-31221.00223.00219.00223.0020400045097000
2016-08-30219.00220.00217.00219.0023200050744000
2016-08-29220.00220.00217.00219.0028000061223000
2016-08-26219.00220.00215.00217.0030800067219000
2016-08-25220.00224.00220.00221.0013700030321000
2016-08-24222.00223.00219.00219.0019500043101000
2016-08-23221.00225.00221.00222.0022800050743000
2016-08-22218.00223.00218.00222.00554000121864000
2016-08-19220.00220.00218.00218.0024700054189000
2016-08-18221.00222.00218.00218.00462000101539000
2016-08-17220.00225.00219.00225.0035700079291000
2016-08-16225.00227.00220.00221.00464000103757000
2016-08-15232.00232.00224.00227.0033800077067000
2016-08-12237.00237.00231.00234.00457000106778000
2016-08-10239.00242.00231.00234.001855000437318000
2016-08-09221.00227.00220.00226.0032000071157000
2016-08-08218.00223.00218.00221.0027200059886000
2016-08-05223.00223.00215.00217.0033100072618000
2016-08-04221.00222.00218.00221.0029100064109000
2016-08-03224.00225.00221.00221.0033300074077000
2016-08-02230.00235.00227.00228.0029600068101000
2016-08-01233.00234.00230.00230.0030100069942000
2016-07-29233.00235.00228.00235.00536000124000000
2016-07-28228.00234.00224.00233.00656000150268000
2016-07-27224.00227.00222.00226.00561000125789000
2016-07-26224.00225.00221.00222.0027600061528000
2016-07-25228.00228.00224.00226.0029200066026000
2016-07-22224.00225.00220.00223.0034600077335000
2016-07-21225.00230.00225.00227.00934000211806000
2016-07-20221.00221.00214.00220.00512000111642000

   ※ 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