[1858 東証2部] 井上工 日足 時系列データ

[1858 東証2部] 井上工 (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2008-10-3000
2008-10-291.001.001.001.00260000260000
2008-10-2800
2008-10-271.001.001.001.008900089000
2008-10-2400
2008-10-2300
2008-10-221.001.001.001.00115000115000
2008-10-211.001.001.001.00170000170000
2008-10-201.001.001.001.0012200001220000
2008-10-171.001.001.001.001455900014559000
2008-10-165.005.004.004.00697600031999000
2008-10-155.006.005.005.00740400037661000
2008-10-145.006.004.005.001413400069452000
2008-10-104.005.003.004.00932600037731000
2008-10-094.005.003.004.00977400039215000
2008-10-084.005.003.005.001548900065308000
2008-10-074.005.003.005.001378000058031000
2008-10-067.007.003.004.0054910000260150000
2008-10-037.007.004.005.0051941000296767000
2008-10-0210.0010.008.009.0018270000164344000
2008-10-0113.0013.008.009.0039239000388060000
2008-09-3012.0013.0012.0013.00522600064857000
2008-09-2915.0015.0013.0014.0011667000164166000
2008-09-2617.0018.0015.0016.006831000111357000
2008-09-2517.0018.0015.0016.0010634000174670000
2008-09-2411.0018.0011.0015.0020905000293135000
2008-09-2213.0014.0011.0011.00568500070309000
2008-09-1913.0014.0013.0013.00159100020737000
2008-09-1813.0014.0013.0013.00221600029926000
2008-09-1713.0014.0013.0014.00285000038082000
2008-09-1612.0014.0012.0014.00312600040260000
2008-09-1213.0014.0012.0014.00237300031665000
2008-09-1114.0014.0012.0013.00269300035534000
2008-09-1013.0014.0013.0013.00224200029217000
2008-09-0914.0015.0013.0013.00356200048621000
2008-09-0813.0014.0012.0013.00313100040596000
2008-09-0512.0013.0011.0013.00399400047964000
2008-09-0413.0014.0012.0013.00307600039426000
2008-09-0313.0014.0012.0014.00418200054223000
2008-09-0213.0014.0012.0012.00329400042509000
2008-09-0113.0014.0012.0014.00465500060122000
2008-08-2918.0019.0013.0014.0012745000195638000
2008-08-2812.0016.0012.0015.009419000131330000
2008-08-2710.0012.009.0012.00556600060886000
2008-08-2612.0012.009.0010.00786500082023000
2008-08-2512.0013.0012.0012.00434700054865000
2008-08-2214.0014.0012.0013.00354800047289000
2008-08-2114.0015.0014.0014.00260400036987000
2008-08-2014.0014.0012.0014.00389800051581000
2008-08-1914.0015.0014.0014.00176800025065000
2008-08-1815.0016.0014.0016.00262300040103000
2008-08-1515.0016.0013.0016.00592500086893000
2008-08-1419.0019.0015.0015.00546100091798000
2008-08-1321.0021.0020.0020.00179200036463000
2008-08-1221.0022.0020.0022.00174600036671000
2008-08-1122.0023.0021.0021.00191900041439000
2008-08-0823.0024.0023.0023.00117200027054000
2008-08-0724.0025.0023.0025.00131100032038000
2008-08-0622.0025.0021.0024.00161600036623000
2008-08-0523.0023.0019.0022.00402000086253000
2008-08-0426.0026.0023.0023.00276500066779000
2008-08-0129.0029.0024.0027.00268700072697000
2008-07-3130.0031.0029.0029.00125000037390000
2008-07-3030.0031.0030.0030.0084600025406000
2008-07-2931.0031.0030.0031.00142900044274000
2008-07-2831.0032.0030.0032.0097000030103000
2008-07-2530.0032.0030.0032.0092500028309000
2008-07-2431.0032.0030.0032.00109800034076000
2008-07-2331.0032.0030.0032.0088300027372000
2008-07-2232.0032.0031.0031.0085100026711000
2008-07-1832.0033.0031.0032.0096300030688000
2008-07-1732.0032.0031.0032.0070500022541000
2008-07-1631.0032.0031.0031.0052200016198000
2008-07-1534.0034.0031.0031.00176100057634000
2008-07-1432.0036.0032.0034.003037000101912000
2008-07-1129.0033.0029.0032.00210600063930000
2008-07-1030.0031.0029.0029.00188500056567000
2008-07-0934.0034.0030.0031.00294000093104000
2008-07-0834.0035.0032.0034.00241700081805000
2008-07-0737.0037.0036.0036.0078700028877000
2008-07-0438.0038.0036.0037.00110600041097000
2008-07-0338.0038.0037.0037.0044900016932000
2008-07-0238.0038.0037.0038.0089000033285000
2008-07-0138.0039.0037.0037.00105900040084000
2008-06-3038.0039.0037.0037.0089200033845000
2008-06-2738.0039.0037.0038.00219000083047000
2008-06-2639.0040.0039.0039.0065600025586000
2008-06-2540.0040.0038.0039.0096000037554000
2008-06-2440.0040.0039.0040.0074400029563000
2008-06-2340.0040.0039.0039.0089800035146000
2008-06-2040.0041.0039.0040.0070300028075000
2008-06-1940.0041.0039.0040.0042000016787000
2008-06-1840.0041.0040.0040.0036400014561000
2008-06-1740.0041.0039.0040.0077700031043000
2008-06-1640.0040.0039.0040.0078700031293000
2008-06-1342.0042.0040.0040.00154700062813000
2008-06-1240.0042.0040.0042.0097500039946000
2008-06-1140.0041.0040.0041.0095900038983000
2008-06-1042.0042.0039.0040.002772000113328000
2008-06-0941.0043.0041.0043.00221500092706000
2008-06-0643.0043.0041.0042.002850000120819000
2008-06-0542.0043.0041.0043.00212600089352000
2008-06-0442.0042.0041.0042.00192400080535000
2008-06-0342.0043.0041.0042.00218500091714000
2008-06-0240.0042.0040.0042.003482000142414000
2008-05-3040.0040.0039.0040.00232300092897000
2008-05-2939.0040.0038.0039.003824000149244000
2008-05-2840.0041.0039.0039.002733000109985000
2008-05-2740.0041.0039.0040.003165000126637000
2008-05-2641.0041.0040.0040.00243400099034000
2008-05-2340.0041.0040.0041.002606000105502000
2008-05-2239.0041.0039.0041.003306000131101000
2008-05-2140.0041.0039.0039.002857000114103000
2008-05-2040.0041.0040.0041.00187200075785000
2008-05-1940.0041.0040.0041.00208700084338000
2008-05-1641.0042.0040.0041.003833000156777000
2008-05-1542.0043.0041.0041.003446000144324000
2008-05-1444.0044.0042.0043.004779000205348000
2008-05-1342.0044.0042.0044.002559000110848000
2008-05-1243.0043.0041.0042.002561000107594000
2008-05-0943.0044.0042.0042.00218900093977000
2008-05-0843.0044.0043.0044.00170100073252000
2008-05-0743.0043.0042.0043.00168900072552000
2008-05-0242.0043.0042.0043.00105800044803000
2008-05-0143.0043.0042.0042.00129700055262000
2008-04-3042.0044.0042.0044.00188200080414000
2008-04-2843.0043.0041.0041.004919000208520000
2008-04-2544.0044.0042.0043.002415000103923000
2008-04-2447.0048.0042.0044.008075000364497000
2008-04-2343.0049.0043.0048.007485000344374000
2008-04-2243.0045.0042.0043.002987000129015000
2008-04-2143.0046.0042.0043.008542000377395000
2008-04-1842.0043.0041.0042.00173200072750000
2008-04-1741.0042.0041.0042.00183200075264000
2008-04-1640.0041.0040.0041.00160100064689000
2008-04-1540.0042.0039.0040.005007000202614000
2008-04-1439.0039.0038.0039.00206200080318000
2008-04-1138.0039.0037.0038.00135800052132000
2008-04-1039.0039.0037.0038.00151800058285000
2008-04-0939.0039.0038.0038.00100500038731000
2008-04-0838.0039.0038.0039.00173600066154000
2008-04-0740.0040.0038.0038.00123500048670000
2008-04-0439.0040.0039.0040.0097400038018000
2008-04-0339.0040.0039.0039.0071000027695000
2008-04-0240.0040.0039.0039.00118500046774000
2008-04-0140.0040.0039.0040.00178800070901000
2008-03-3139.0039.0038.0039.0074500029003000
2008-03-2838.0040.0038.0038.0070000027093000
2008-03-2739.0039.0038.0039.0042700016591000
2008-03-2639.0040.0038.0039.0090900035528000
2008-03-2540.0041.0039.0039.00137800054478000
2008-03-2443.0043.0040.0040.00171000070409000
2008-03-2139.0043.0038.0042.004300000175727000
2008-03-1937.0039.0037.0039.00105600039911000
2008-03-1839.0039.0037.0039.00147500056014000
2008-03-1738.0039.0038.0038.00146200055963000
2008-03-1439.0039.0038.0038.00166100064521000
2008-03-1341.0042.0039.0039.002674000107672000
2008-03-1241.0042.0040.0040.00217200088895000
2008-03-1140.0042.0039.0042.002712000109999000
2008-03-1044.0045.0040.0040.009072000387741000
2008-03-0737.0039.0036.0038.003261000122708000
2008-03-0639.0040.0037.0037.005376000203667000
2008-03-0539.0040.0039.0039.00195400076230000
2008-03-0441.0041.0038.0040.004529000179840000
2008-03-0341.0042.0040.0041.00210000085926000
2008-02-2943.0043.0042.0042.00119600050475000
2008-02-2844.0044.0043.0043.00147300063726000
2008-02-2743.0044.0042.0044.00189500081747000
2008-02-2644.0044.0042.0043.002777000120219000
2008-02-2543.0045.0043.0044.004959000217149000
2008-02-2243.0043.0041.0042.002959000125409000
2008-02-2142.0043.0041.0043.003684000156926000
2008-02-2044.0044.0041.0041.004152000177416000
2008-02-1945.0046.0043.0044.004274000188398000
2008-02-1843.0047.0043.0044.007791000351052000
2008-02-1542.0044.0041.0043.003813000162850000
2008-02-1443.0044.0040.0042.007604000318379000
2008-02-1345.0046.0042.0043.006593000288858000
2008-02-1250.0052.0045.0045.00210750001010388000
2008-02-0843.0043.0041.0042.004711000199178000
2008-02-0742.0044.0041.0043.005556000235630000
2008-02-0641.0044.0040.0041.008875000372700000
2008-02-0544.0044.0040.0042.0013378000563393000
2008-02-0449.0052.0043.0044.0019876000942859000
2008-02-0151.0053.0047.0049.00466970002322461000
2008-01-3140.0053.0038.0052.00686170003013474000
2008-01-3037.0038.0035.0037.008736000319825000
2008-01-2937.0038.0033.0036.0016023000561976000
2008-01-2838.0041.0036.0036.0021903000834195000
2008-01-2539.0039.0036.0038.0017082000644787000
2008-01-2443.0045.0036.0039.00251550001019372000
2008-01-2352.0053.0041.0042.00330870001538954000
2008-01-2242.0050.0038.0047.00370850001657036000
2008-01-2167.0067.0039.0041.00295260001248163000
2008-01-1871.0072.0068.0069.0055800039038000
2008-01-1780.0080.0075.0079.0025400019689000
2008-01-1683.0085.0082.0085.0016500013730000
2008-01-1585.0087.0081.0087.0021900018408000
2008-01-1190.0090.0087.0088.001020009036000
2008-01-1090.0091.0090.0090.001010009100000
2008-01-0991.0092.0090.0092.00810007355000
2008-01-0891.0092.0090.0092.00510004642000
2008-01-0791.0092.0089.0092.001070009695000
2008-01-0491.0093.0091.0093.00280002567000
2007-12-2893.0094.0093.0093.00240002233000
2007-12-2793.0094.0092.0094.00400003716000
2007-12-2693.0094.0092.0093.0014200013147000
2007-12-2595.0095.0091.0094.0022200020719000
2007-12-2195.0096.0093.0094.0018000017025000
2007-12-2093.0096.0093.0095.0019000017811000
2007-12-1993.0095.0093.0095.0013700012882000
2007-12-1893.0095.0091.0095.00980009162000
2007-12-1795.0095.0093.0094.0014700013829000
2007-12-1495.0097.0095.0096.00900008636000
2007-12-1397.0097.0094.0096.0010900010411000
2007-12-1297.0097.0096.0097.00500004813000
2007-12-1197.0097.0096.0096.001030009962000
2007-12-1095.0096.0095.0096.00500004764000
2007-12-0795.0096.0095.0095.0016100015306000
2007-12-0694.0095.0093.0094.0010700010036000
2007-12-0593.0094.0093.0093.00510004755000
2007-12-0494.0094.0093.0094.00570005349000
2007-12-0393.0095.0093.0095.00870008178000
2007-11-3094.0095.0093.0095.0013200012409000
2007-11-2993.0095.0092.0095.0011200010436000
2007-11-2893.0094.0091.0093.00580005380000
2007-11-2790.0093.0090.0093.00880008003000
2007-11-2691.0092.0090.0090.00820007452000
2007-11-2292.0093.0090.0091.0024700022703000
2007-11-2194.0094.0092.0094.00940008788000
2007-11-2095.0095.0093.0095.0021300020023000
2007-11-1994.0096.0094.0095.0013700012992000
2007-11-1695.0096.0095.0096.00660006275000
2007-11-1597.0097.0094.0095.001020009748000
2007-11-1495.0096.0094.0096.0034700033049000
2007-11-1395.0095.0093.0094.0035700033700000
2007-11-1296.0097.0095.0096.0026900025813000
2007-11-0996.0097.0095.0097.0014500013917000
2007-11-0897.0097.0094.0097.0025000023993000
2007-11-0799.0099.0097.0098.00830008142000
2007-11-0699.0099.0098.0098.00880008628000
2007-11-0598.0099.0098.0098.0014400014117000
2007-11-0298.00100.0097.0097.0038700038216000
2007-11-0197.0099.0097.0099.0031400030836000
2007-10-3198.0098.0097.0098.0014700014396000
2007-10-3097.0098.0097.0097.00740007220000
2007-10-2997.0097.0096.0097.0020700020031000
2007-10-2697.0098.0096.0097.00740007172000
2007-10-2597.0097.0096.0097.0011300010939000

   ※ 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