[1854 東証1部] 新井組 日足 時系列データ

[1854 東証1部] 新井組 (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2008-11-071.001.001.001.00310900310900
2008-11-061.001.001.001.00444000444000
2008-11-051.001.001.001.00249400249400
2008-11-041.001.001.001.00915600915600
2008-10-311.002.001.001.0034266003426700
2008-10-301.002.001.001.0032518003340900
2008-10-291.002.001.001.0030815003252700
2008-10-281.002.001.001.0029958003068700
2008-10-271.002.001.001.0030861003121700
2008-10-241.002.001.001.0046440005014500
2008-10-231.002.001.001.0018232002082200
2008-10-221.002.001.001.0066917006793800
2008-10-212.002.001.001.001480980015365900
2008-10-202.002.001.001.0012686002319200
2008-10-173.003.001.002.00806480016520300
2008-10-162.003.002.003.0044797009207700
2008-10-152.003.002.002.0042196008673100
2008-10-143.003.002.002.0031896008054800
2008-10-104.005.002.003.001210220039548600
2008-10-093.004.002.004.002579020080842200
2008-10-0818.0020.0013.0015.00183410029738300
2008-10-0727.0027.0020.0023.003881009662800
2008-10-0628.0030.0027.0027.002081005835300
2008-10-0328.0030.0026.0030.002002005543600
2008-10-0229.0030.0028.0028.00634001850000
2008-10-0129.0030.0029.0029.001091003191200
2008-09-3029.0030.0028.0029.002323006763600
2008-09-2932.0034.0031.0031.001149003687600
2008-09-2634.0034.0032.0033.001467004848700
2008-09-2534.0034.0033.0034.00545001810600
2008-09-2432.0034.0032.0034.00554001804600
2008-09-2235.0035.0032.0032.001872006299700
2008-09-1934.0034.0033.0034.00974003254400
2008-09-1834.0034.0031.0031.001116003647300
2008-09-1733.0034.0033.0034.0026900900800
2008-09-1633.0034.0031.0031.002756008980900
2008-09-1237.0037.0033.0035.002562009005100
2008-09-1135.0038.0035.0035.002605009361800
2008-09-1036.0037.0033.0036.0033340011867600
2008-09-0931.0035.0030.0033.0052780017695100
2008-09-0830.0032.0029.0030.001400004189200
2008-09-0531.0031.0028.0030.0038510011437500
2008-09-0432.0035.0032.0032.001920006385800
2008-09-0334.0034.0032.0032.001917006351400
2008-09-0234.0035.0033.0034.0030160010233600
2008-09-0137.0037.0033.0035.0061270021370900
2008-08-2942.0044.0036.0037.003001800123082000
2008-08-2834.0039.0032.0039.00229180083882500
2008-08-2736.0037.0034.0034.0074010026063400
2008-08-2634.0038.0033.0037.00115740041081900
2008-08-2531.0034.0031.0034.0070770022877100
2008-08-2232.0033.0030.0030.0057350018137000
2008-08-2130.0032.0029.0032.0048040014638600
2008-08-2027.0029.0027.0028.001302003630500
2008-08-1929.0029.0027.0028.001540004322600
2008-08-1826.0029.0026.0029.002338006378700
2008-08-1527.0029.0026.0026.002945008094200
2008-08-1429.0029.0025.0027.002797007568300
2008-08-1330.0031.0030.0031.001299003910200
2008-08-1233.0034.0031.0031.002624008400500
2008-08-1134.0035.0033.0033.001217004119200
2008-08-0833.0037.0033.0035.001811006370700
2008-08-0734.0035.0033.0033.00921003160800
2008-08-0632.0035.0031.0034.0030660010116100
2008-08-0536.0037.0033.0033.002581008999700
2008-08-0436.0037.0035.0036.001168004187200
2008-08-0138.0038.0036.0038.001875007036500
2008-07-3138.0039.0037.0038.001283004832300
2008-07-3039.0039.0037.0037.001227004650700
2008-07-2937.0039.0037.0039.001270004780600
2008-07-2837.0039.0037.0039.0033520012777100
2008-07-2539.0040.0037.0037.0037750014291100
2008-07-2442.0042.0040.0040.0030030012250500
2008-07-2342.0044.0040.0042.0077410032172600
2008-07-2246.0046.0030.0037.0072650028154300
2008-07-1847.0047.0046.0046.00490002280900
2008-07-1748.0048.0046.0046.00687003219200
2008-07-1647.0048.0045.0047.00976004554900
2008-07-1547.0048.0046.0047.00389001812000
2008-07-1446.0048.0046.0046.00693003232700
2008-07-1146.0048.0046.0046.00621002893200
2008-07-1047.0047.0046.0046.00841003916900
2008-07-0946.0048.0046.0046.00912004243200
2008-07-0847.0048.0045.0045.0036500016809700
2008-07-0750.0050.0047.0048.0032010015667400
2008-07-0453.0053.0051.0051.00782004066400
2008-07-0351.0053.0051.0053.001126005778100
2008-07-0254.0054.0052.0052.001167006158700
2008-07-0153.0054.0053.0053.00733003901300
2008-06-3053.0054.0053.0053.00626003345300
2008-06-2753.0054.0052.0054.001605008443500
2008-06-2656.0056.0053.0055.001114006051400
2008-06-2555.0056.0055.0055.00526002914800
2008-06-2455.0057.0054.0055.001072005939600
2008-06-2356.0056.0055.0055.001091006081500
2008-06-2056.0058.0056.0056.001343007532700
2008-06-1957.0058.0056.0057.00728004142600
2008-06-1858.0059.0056.0057.0022560012883700
2008-06-1759.0059.0057.0059.00438002554200
2008-06-1657.0059.0057.0059.001018005938900
2008-06-1359.0059.0057.0058.00698004086700
2008-06-1259.0059.0057.0058.00305001776900
2008-06-1158.0059.0057.0058.00696004037000
2008-06-1058.0059.0058.0059.00952005537800
2008-06-0959.0060.0058.0059.001224007222700
2008-06-0659.0060.0058.0059.0023780014055900
2008-06-0559.0059.0058.0058.0022410013056400
2008-06-0458.0059.0057.0058.001575009146000
2008-06-0359.0059.0058.0058.0018810010944700
2008-06-0261.0061.0059.0059.00823004923500
2008-05-3060.0061.0059.0061.00852005103900
2008-05-2959.0060.0059.0060.001490008834900
2008-05-2860.0061.0059.0061.001158006960000
2008-05-2762.0062.0059.0060.0034710020860700
2008-05-2660.0064.0060.0061.0062450038936900
2008-05-2360.0061.0060.0060.001529009198700
2008-05-2263.0063.0059.0060.0058810036013400
2008-05-2160.0063.0060.0062.0075300046836600
2008-05-2060.0061.0060.0060.0027130016382800
2008-05-1959.0061.0058.0059.0044730026903300
2008-05-1659.0060.0059.0059.001160006917000
2008-05-1559.0060.0058.0060.0021770012858400
2008-05-1460.0061.0059.0060.001276007580800
2008-05-1360.0060.0058.0060.001436008528600
2008-05-1259.0061.0058.0060.001572009376600
2008-05-0960.0061.0059.0059.001583009476100
2008-05-0859.0061.0058.0060.0018960011327600
2008-05-0758.0060.0058.0058.001165006832500
2008-05-0258.0058.0057.0058.001427008250900
2008-05-0159.0060.0057.0057.0044450026303700
2008-04-3057.0060.0056.0059.0041040023952100
2008-04-2857.0058.0056.0056.00585003309800
2008-04-2556.0057.0055.0057.00249001401800
2008-04-2456.0057.0056.0056.00537003044000
2008-04-2355.0056.0055.0056.00610003405900
2008-04-2255.0056.0055.0055.001412007788600
2008-04-2156.0057.0055.0055.001441007990500
2008-04-1855.0056.0055.0055.00638003517100
2008-04-1756.0057.0055.0056.00413002303700
2008-04-1654.0056.0054.0056.00603003286900
2008-04-1556.0056.0054.0054.00497002723700
2008-04-1455.0056.0055.0055.001221006728100
2008-04-1156.0058.0056.0057.00399002272200
2008-04-1057.0058.0056.0056.001292007350600
2008-04-0958.0058.0056.0056.00662003716900
2008-04-0857.0058.0056.0057.001169006698200
2008-04-0757.0058.0056.0058.001133006442100
2008-04-0457.0058.0057.0057.00246001403100
2008-04-0357.0058.0056.0058.00366002086300
2008-04-0257.0058.0056.0058.00779004445000
2008-04-0157.0058.0056.0056.00745004222500
2008-03-3158.0058.0057.0057.00234001346800
2008-03-2858.0059.0057.0058.00640003724300
2008-03-2759.0060.0058.0059.00658003880700
2008-03-2659.0060.0058.0059.00677003971600
2008-03-2558.0060.0058.0059.0019980011692200
2008-03-2458.0058.0056.0056.001364007767700
2008-03-2156.0059.0055.0059.0017980010226700
2008-03-1953.0056.0052.0056.0023560012732800
2008-03-1853.0054.0051.0051.00691003639400
2008-03-1753.0053.0051.0053.001554008085600
2008-03-1454.0055.0053.0053.001220006613900
2008-03-1357.0057.0054.0054.001550008546300
2008-03-1257.0058.0055.0056.00852004816800
2008-03-1153.0055.0053.0054.001540008246100
2008-03-1057.0057.0054.0055.0021150011744600
2008-03-0755.0057.0055.0056.0026740015016100
2008-03-0657.0059.0057.0058.00463002681000
2008-03-0558.0059.0055.0057.001614009147300
2008-03-0460.0060.0058.0058.001424008395300
2008-03-0358.0060.0057.0059.001424008313100
2008-02-2961.0062.0060.0060.00905005504300
2008-02-2860.0062.0059.0060.0020610012423700
2008-02-2762.0062.0059.0061.0016670010075200
2008-02-2662.0063.0060.0060.0035550021865400
2008-02-2558.0060.0058.0060.0022230013166500
2008-02-2257.0058.0057.0057.0019950011495600
2008-02-2158.0059.0057.0059.001285007437900
2008-02-2059.0059.0057.0057.0017350010027800
2008-02-1957.0059.0057.0059.0018760010849600
2008-02-1858.0060.0051.0057.0057430032656000
2008-02-1557.0060.0056.0056.0027090015616400
2008-02-1457.0059.0057.0059.00886005113300
2008-02-1358.0060.0057.0057.00622003632300
2008-02-1260.0060.0057.0058.0017270010040000
2008-02-0859.0060.0058.0060.00698004115400
2008-02-0760.0060.0058.0058.001607009492500
2008-02-0659.0062.0058.0060.0036640021816200
2008-02-0566.0066.0062.0064.0028450018164800
2008-02-0466.0068.0064.0065.0050780033553500
2008-02-0159.0066.0058.0063.0079330049343500
2008-01-3158.0059.0056.0059.0025300014622500
2008-01-3055.0058.0055.0057.0031280017646300
2008-01-2955.0056.0054.0056.001177006513500
2008-01-2856.0057.0055.0055.0019610010932600
2008-01-2554.0056.0053.0056.0035220019249200
2008-01-2453.0054.0052.0054.001160006128900
2008-01-2353.0055.0052.0053.0022260011754800
2008-01-2254.0054.0052.0053.0018910010044200
2008-01-2154.0057.0054.0055.0021660011957000
2008-01-1851.0056.0051.0054.0024770013330600
2008-01-1751.0053.0051.0053.0024490012670100
2008-01-1650.0057.0050.0051.00113820059474200
2008-01-1558.0059.0050.0050.0034270018704800
2008-01-1161.0062.0057.0060.0031180018537000
2008-01-1061.0064.0060.0063.0016410010134100
2008-01-0959.0061.0058.0059.001246007366900
2008-01-0856.0060.0056.0060.001637009473500
2008-01-0757.0059.0056.0057.001362007824300
2008-01-0460.0060.0057.0057.001448008474500
2007-12-2860.0062.0060.0060.001032006260200
2007-12-2762.0062.0059.0062.0048580029355100
2007-12-2664.0064.0060.0063.0023970014987500
2007-12-2567.0067.0064.0064.0021900014331000
2007-12-2167.0068.0063.0067.0025350016604500
2007-12-2070.0071.0065.0066.0056220037708800
2007-12-1973.0073.0068.0069.0050080035232200
2007-12-1870.0073.0067.0073.0049360034332000
2007-12-1777.0077.0071.0071.0077010056857300
2007-12-1480.0082.0077.0079.001661800131391600
2007-12-1376.0081.0075.0079.002339900183631300
2007-12-1273.0076.0071.0076.0076370056026500
2007-12-1173.0074.0071.0073.0045800033186900
2007-12-1074.0074.0071.0073.0072510052290900
2007-12-0779.0080.0072.0072.001966200148341100
2007-12-0678.0082.0077.0079.003039300239907100
2007-12-0581.0089.0075.0079.00178826001465025500
2007-12-0468.0097.0066.0082.00156822001353567800
2007-12-0362.0067.0061.0067.0050340032097000
2007-11-3060.0065.0060.0060.0057970036337100
2007-11-2957.0060.0056.0060.0026980015500200
2007-11-2856.0056.0054.0056.00628003472200
2007-11-2755.0056.0054.0055.00707003901300
2007-11-2656.0057.0055.0056.001070005962700
2007-11-2254.0056.0053.0056.00800004376100
2007-11-2155.0056.0054.0055.0021100011621500
2007-11-2052.0054.0051.0054.0023280012181800
2007-11-1956.0057.0053.0055.001764009641400
2007-11-1656.0057.0055.0056.001460008173300
2007-11-1558.0059.0057.0058.001180006842300
2007-11-1457.0059.0055.0056.0034810019586100
2007-11-1352.0056.0052.0055.0018560010004000
2007-11-1255.0056.0051.0055.0062470033069500
2007-11-0958.0060.0056.0057.0033790019457100
2007-11-0861.0061.0058.0060.0030580018101200
2007-11-0762.0063.0059.0061.0023350014242500
2007-11-0663.0064.0060.0063.0038580024091300
2007-11-0566.0066.0064.0065.0018730012103400
2007-11-0263.0066.0063.0065.0017610011296000
2007-11-0164.0064.0062.0064.0016510010483100

   ※ 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