[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 
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
2016-07-19220.00220.00213.00218.0028700062053000
2016-07-15220.00221.00216.00217.0032800071563000
2016-07-14226.00226.00215.00218.00864000190411000
2016-07-13229.00232.00224.00226.00557000126190000
2016-07-12218.00227.00217.00223.001184000264457000
2016-07-11202.00216.00202.00214.00947000200941000
2016-07-08201.00203.00198.00198.0026700053274000
2016-07-07205.00207.00201.00202.0027300055766000
2016-07-06205.00207.00200.00207.0038200077925000
2016-07-05208.00210.00208.00208.0013500028148000
2016-07-04210.00212.00209.00210.0022200046756000
2016-07-01211.00213.00208.00210.0038500080863000
2016-06-30215.00216.00209.00210.0035500075660000
2016-06-29207.00211.00206.00211.0026700055663000
2016-06-28203.00207.00199.00203.0036200073558000
2016-06-27196.00206.00196.00205.0041800084996000
2016-06-24216.00217.00181.00195.001111000222281000
2016-06-23209.00211.00205.00210.0042400087865000
2016-06-22212.00213.00208.00210.0030900064886000
2016-06-21214.00215.00208.00214.0040300085381000
2016-06-20206.00214.00206.00213.0035200074057000
2016-06-17205.00210.00204.00204.00693000142583000
2016-06-16215.00216.00205.00206.0047500099645000
2016-06-15211.00219.00210.00216.00486000104257000
2016-06-14216.00218.00210.00213.0042200089815000
2016-06-13225.00225.00217.00218.00567000124426000
2016-06-10228.00235.00226.00227.0042100095935000
2016-06-09233.00234.00227.00229.0025900059443000
2016-06-08232.00233.00230.00232.0019600045327000
2016-06-07235.00239.00231.00232.0035200082286000
2016-06-06230.00236.00230.00236.0033900079455000
2016-06-03234.00238.00233.00235.0031100073042000
2016-06-02240.00240.00233.00234.00501000118347000
2016-06-01246.00248.00241.00242.00477000116804000
2016-05-31253.00253.00247.00248.00785000195680000
2016-05-30250.00255.00249.00252.00471000118901000
2016-05-27253.00255.00247.00248.00501000125154000
2016-05-26252.00257.00250.00253.00747000190115000
2016-05-25245.00251.00243.00249.001040000258152000
2016-05-24245.00248.00243.00243.0026400064830000
2016-05-23241.00247.00240.00247.00423000102924000
2016-05-20243.00245.00240.00242.00533000129449000
2016-05-19235.00241.00234.00241.00643000153002000
2016-05-18232.00236.00229.00234.00741000172556000
2016-05-17225.00236.00225.00235.001252000290420000
2016-05-16225.00231.00223.00224.002533000572854000
2016-05-13256.00258.00244.00244.001162000290176000
2016-05-12246.00257.00246.00256.00955000242087000
2016-05-11253.00253.00246.00248.00965000240434000
2016-05-10248.00251.00245.00250.00826000204682000
2016-05-09246.00249.00242.00245.00856000209315000
2016-05-06250.00251.00242.00244.00675000164937000
2016-05-02250.00250.00245.00249.00533000131847000
2016-04-28261.00263.00251.00254.00853000219342000
2016-04-27258.00262.00255.00261.00572000148154000
2016-04-26266.00267.00254.00258.001315000341425000
2016-04-25277.00277.00267.00268.00729000197347000
2016-04-22275.00277.00272.00275.00658000180396000
2016-04-21280.00280.00276.00279.00574000159705000
2016-04-20285.00287.00276.00278.00702000197183000
2016-04-19294.00294.00274.00284.001780000505637000
2016-04-18293.00294.00283.00292.001840000531651000
2016-04-15279.00291.00276.00287.001654000467764000
2016-04-14275.00277.00271.00274.001049000287034000
2016-04-13275.00276.00268.00269.00739000200166000
2016-04-12272.00274.00269.00271.00909000246571000
2016-04-11273.00276.00267.00271.00588000159324000
2016-04-08270.00281.00266.00277.00994000271764000
2016-04-07273.00283.00270.00276.00735000202773000
2016-04-06265.00273.00265.00271.00671000180364000
2016-04-05283.00285.00269.00270.00995000273616000
2016-04-04283.00293.00283.00287.00639000183114000
2016-04-01300.00300.00280.00290.001298000377634000
2016-03-31307.00308.00301.00301.00736000223318000
2016-03-30308.00311.00304.00306.00814000250134000
2016-03-29304.00312.00300.00308.001106000339861000
2016-03-28314.00314.00307.00309.00994000307078000
2016-03-25315.00316.00306.00312.001296000403082000
2016-03-24309.00318.00307.00316.002658000829773000
2016-03-23297.00314.00287.00312.0069680002102573000
2016-03-22249.00300.00246.00294.0049200001401214000
2016-03-18250.00251.00243.00245.00546000134430000
2016-03-17248.00253.00244.00250.00903000225840000
2016-03-16242.00247.00242.00247.00428000104653000
2016-03-15241.00249.00241.00244.00521000127880000
2016-03-14242.00245.00238.00244.00685000166095000
2016-03-11230.00241.00227.00238.00772000181974000
2016-03-10229.00232.00227.00230.0037900086928000
2016-03-09228.00228.00219.00227.00568000127247000
2016-03-08236.00238.00227.00230.00461000106654000
2016-03-07240.00241.00234.00238.00560000132836000
2016-03-04228.00245.00226.00240.001631000386290000
2016-03-03223.00228.00221.00227.0044400099772000
2016-03-02226.00229.00222.00223.00597000133948000
2016-03-01219.00221.00216.00220.00783000171190000
2016-02-29221.00225.00220.00221.00611000135657000
2016-02-26223.00227.00217.00219.00851000188776000
2016-02-25219.00224.00219.00223.00850000188315000
2016-02-24218.00222.00214.00219.00721000157644000
2016-02-23230.00231.00220.00222.00756000169115000
2016-02-22225.00230.00223.00227.00525000118719000
2016-02-19227.00229.00222.00226.00593000133518000
2016-02-18230.00232.00226.00231.00862000197453000
2016-02-17226.00233.00220.00227.001345000303650000
2016-02-16234.00243.00224.00226.001432000334222000
2016-02-15231.00241.00226.00238.001639000383219000
2016-02-12218.00232.00216.00218.001995000445272000
2016-02-10286.00287.00226.00237.003953000975197000
2016-02-09271.00279.00265.00276.001343000363397000
2016-02-08266.00284.00264.00282.001021000280471000
2016-02-05284.00288.00270.00273.001800000499188000
2016-02-04289.00293.00285.00288.00958000276107000
2016-02-03297.00297.00287.00290.001428000414853000
2016-02-02306.00310.00299.00303.00762000232510000
2016-02-01302.00308.00298.00307.001688000513212000
2016-01-29288.00295.00282.00294.001442000415583000
2016-01-28284.00290.00282.00287.00642000183888000
2016-01-27286.00290.00281.00285.00730000207953000
2016-01-26283.00288.00280.00283.00784000221820000
2016-01-25292.00294.00284.00288.00850000245166000
2016-01-22294.00295.00283.00285.001491000428162000
2016-01-21283.00302.00280.00281.001892000553322000
2016-01-20300.00300.00283.00285.001418000409542000
2016-01-19297.00305.00296.00300.00763000229282000
2016-01-18293.00300.00292.00299.00918000271349000
2016-01-15307.00310.00302.00305.00895000274326000
2016-01-14293.00303.00292.00301.001467000434770000
2016-01-13293.00307.00293.00305.001238000373636000
2016-01-12294.00299.00288.00291.001207000353080000
2016-01-08296.00304.00292.00296.00924000275325000
2016-01-07296.00303.00296.00298.00449000133963000
2016-01-06304.00308.00295.00300.00823000247671000
2016-01-05300.00309.00300.00305.00789000239830000
2016-01-04312.00314.00304.00305.00802000246864000
2015-12-30315.00316.00310.00312.00584000182566000
2015-12-29311.00314.00309.00313.00745000232476000
2015-12-28306.00310.00305.00308.00470000144206000
2015-12-25303.00306.00301.00304.00907000274957000
2015-12-24320.00320.00303.00306.001613000497557000
2015-12-22320.00322.00316.00317.001221000390172000
2015-12-21308.00319.00307.00317.001145000358055000
2015-12-18317.00326.00311.00312.002210000704992000
2015-12-17310.00320.00310.00319.002647000837005000
2015-12-16295.00311.00295.00310.002366000724348000
2015-12-15297.00297.00291.00292.00570000167882000
2015-12-14284.00297.00284.00297.001088000318100000
2015-12-11290.00294.00289.00290.00665000193204000
2015-12-10287.00290.00284.00286.00852000243824000
2015-12-09290.00292.00286.00290.00860000248511000
2015-12-08293.00295.00289.00292.00820000239002000
2015-12-07300.00302.00293.00293.001001000296002000
2015-12-04298.00302.00296.00298.001094000325914000
2015-12-03304.00308.00300.00302.00756000229351000

   ※ 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