[1860 東証1部] 戸田建設 日足 時系列データ

[1860 東証1部] 戸田建設 (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-02628.00632.00625.00627.00766000481150000
2016-12-01640.00643.00628.00631.0016110001022012000
2016-11-30620.00643.00620.00641.0028450001805501000
2016-11-29611.00613.00604.00612.001168000711435000
2016-11-28595.00613.00593.00612.001650000999674000
2016-11-25598.00600.00589.00593.00913000541964000
2016-11-24605.00607.00592.00594.001110000662867000
2016-11-22578.00602.00574.00600.0019520001156706000
2016-11-21570.00580.00570.00577.0020990001209361000
2016-11-18546.00566.00544.00566.001724000961599000
2016-11-17536.00542.00532.00536.001026000550467000
2016-11-16542.00542.00535.00539.001013000545630000
2016-11-15532.00535.00527.00533.001307000694316000
2016-11-14538.00542.00527.00532.001579000839774000
2016-11-11572.00574.00515.00538.0022370001203844000
2016-11-10558.00564.00553.00562.00713000399719000
2016-11-09562.00565.00520.00529.001139000611172000
2016-11-08565.00566.00559.00562.00385000216446000
2016-11-07562.00564.00555.00561.00418000234189000
2016-11-04554.00557.00549.00553.00697000385253000
2016-11-02564.00566.00557.00559.00440000246905000
2016-11-01566.00574.00561.00573.00521000296661000
2016-10-31576.00579.00568.00570.00644000367907000
2016-10-28574.00580.00569.00578.00931000535741000
2016-10-27582.00582.00571.00572.00867000497615000
2016-10-26570.00579.00568.00578.00769000441304000
2016-10-25570.00574.00567.00569.00780000444472000
2016-10-24555.00573.00554.00568.001530000864889000
2016-10-21552.00553.00541.00550.001801000983922000
2016-10-20553.00559.00552.00558.00780000434177000
2016-10-19551.00554.00547.00551.001530000843083000
2016-10-18558.00559.00530.00551.0040420002212274000
2016-10-17576.00576.00568.00573.00803000459598000
2016-10-14558.00572.00554.00570.001114000629581000
2016-10-13543.00558.00540.00558.00933000513858000
2016-10-12540.00549.00537.00543.00774000421087000
2016-10-11539.00549.00537.00544.00656000357228000
2016-10-07542.00542.00536.00541.00380000205024000
2016-10-06543.00548.00542.00544.00550000299818000
2016-10-05544.00551.00539.00548.00885000484354000
2016-10-04543.00543.00535.00542.00385000207948000
2016-10-03540.00541.00534.00537.00531000285552000
2016-09-30530.00532.00523.00530.001145000605414000
2016-09-29546.00548.00542.00545.00597000325488000
2016-09-28540.00549.00538.00549.00816000444157000
2016-09-27526.00540.00518.00540.00565000300455000
2016-09-26539.00540.00530.00532.00297000158554000
2016-09-23532.00542.00528.00539.001073000576298000
2016-09-21511.00529.00505.00529.00937000483979000
2016-09-20516.00521.00514.00515.00803000415390000
2016-09-16524.00525.00521.00523.00699000365632000
2016-09-15517.00522.00517.00520.00507000263631000
2016-09-14520.00525.00519.00521.00769000400874000
2016-09-13526.00531.00525.00529.00528000278791000
2016-09-12517.00525.00516.00524.00571000298029000
2016-09-09531.00536.00528.00530.00929000493404000
2016-09-08547.00547.00536.00539.00789000425840000
2016-09-07538.00549.00534.00548.001003000547267000
2016-09-06534.00541.00532.00540.00435000234090000
2016-09-05538.00540.00534.00534.00419000225131000
2016-09-02535.00537.00532.00536.00668000356960000
2016-09-01525.00539.00522.00539.00837000446747000
2016-08-31525.00527.00518.00527.00550000287697000
2016-08-30527.00527.00517.00518.00730000379566000
2016-08-29536.00538.00534.00536.00406000217545000
2016-08-26531.00533.00526.00526.00509000269328000
2016-08-25539.00541.00532.00535.00649000347009000
2016-08-24539.00544.00535.00541.00690000372722000
2016-08-23532.00539.00532.00539.00858000460541000
2016-08-22520.00530.00517.00529.001051000551754000
2016-08-19508.00511.00503.00510.00585000297043000
2016-08-18509.00517.00506.00512.00915000467885000
2016-08-17517.00519.00506.00514.001071000548733000
2016-08-16532.00532.00521.00521.00724000380052000
2016-08-15540.00540.00532.00533.00643000343629000
2016-08-12538.00545.00534.00540.001512000816446000
2016-08-10528.00542.00525.00535.0039030002080558000
2016-08-09481.00484.00470.00484.001077000513589000
2016-08-08478.00490.00473.00487.001606000776339000
2016-08-05475.00478.00464.00465.001607000752898000
2016-08-04484.00488.00478.00480.00885000426178000
2016-08-03496.00496.00484.00485.001473000719528000
2016-08-02508.00509.00503.00505.00568000287935000
2016-08-01511.00513.00503.00510.001168000593623000
2016-07-29514.00521.00509.00518.001174000604655000
2016-07-28523.00524.00512.00515.00949000489678000
2016-07-27518.00529.00512.00525.001253000652050000
2016-07-26513.00519.00508.00515.001019000523009000
2016-07-25523.00523.00512.00515.001216000628195000
2016-07-22516.00525.00512.00524.001375000713813000
2016-07-21513.00526.00512.00524.0020790001080627000
2016-07-20495.00508.00494.00506.001335000670007000
2016-07-19490.00496.00488.00495.00952000469059000
2016-07-15488.00493.00487.00488.001184000580072000
2016-07-14480.00489.00480.00487.00900000437351000
2016-07-13481.00483.00474.00479.00890000426250000
2016-07-12474.00482.00470.00473.001100000522284000
2016-07-11452.00470.00444.00466.001802000830715000
2016-07-08442.00448.00436.00436.00925000408060000
2016-07-07450.00450.00439.00442.001171000519790000
2016-07-06445.00449.00440.00447.001525000678486000
2016-07-05448.00454.00445.00453.001103000497015000
2016-07-04442.00448.00438.00447.001435000638082000
2016-07-01446.00447.00439.00441.00919000406698000
2016-06-30450.00451.00439.00440.00963000427802000
2016-06-29443.00453.00441.00444.001429000639323000
2016-06-28418.00442.00418.00434.001562000673741000
2016-06-27410.00427.00406.00426.001793000752719000
2016-06-24431.00434.00390.00397.001897000775608000
2016-06-23421.00427.00420.00426.001164000494285000
2016-06-22422.00423.00417.00419.001141000479419000
2016-06-21419.00428.00415.00425.001250000528135000
2016-06-20408.00419.00407.00418.001332000553893000
2016-06-17406.00410.00400.00400.001133000457014000
2016-06-16415.00416.00401.00402.001189000485257000
2016-06-15418.00421.00415.00415.001000000416831000
2016-06-14422.00428.00417.00421.001268000533063000
2016-06-13440.00440.00424.00425.001113000477212000
2016-06-10453.00454.00443.00447.001266000567110000
2016-06-09454.00464.00451.00453.001156000526286000
2016-06-08454.00457.00450.00455.00957000434039000
2016-06-07456.00456.00448.00451.001329000599614000
2016-06-06452.00456.00445.00455.001650000745337000
2016-06-03468.00470.00462.00463.001439000668713000
2016-06-02487.00490.00472.00473.001205000575401000
2016-06-01499.00500.00491.00492.00896000442857000
2016-05-31501.00503.00497.00502.00697000349061000
2016-05-30500.00504.00496.00502.00655000328184000
2016-05-27500.00503.00496.00496.00633000315641000
2016-05-26494.00502.00494.00496.00816000406551000
2016-05-25496.00500.00494.00494.001114000552706000
2016-05-24484.00501.00483.00490.001813000893753000
2016-05-23492.00492.00476.00485.0021710001046801000
2016-05-20494.00503.00494.00498.00532000265247000
2016-05-19498.00503.00494.00497.001200000597401000
2016-05-18495.00500.00486.00493.001478000729706000
2016-05-17491.00494.00487.00494.001137000558612000
2016-05-16499.00510.00489.00494.001057000525794000
2016-05-13516.00518.00488.00498.001875000942034000
2016-05-12515.00522.00512.00520.00642000333343000
2016-05-11520.00522.00512.00516.00787000407461000
2016-05-10502.00517.00501.00514.00746000381877000
2016-05-09494.00502.00493.00500.00611000304486000
2016-05-06503.00507.00489.00493.00902000445115000
2016-05-02498.00505.00497.00502.00912000456854000
2016-04-28533.00538.00512.00515.00941000491522000
2016-04-27525.00532.00523.00529.00657000347013000
2016-04-26528.00531.00518.00522.00713000372638000
2016-04-25539.00539.00524.00528.001293000682703000
2016-04-22543.00543.00529.00539.001381000739592000
2016-04-21551.00551.00540.00543.001041000565623000
2016-04-20552.00557.00542.00546.00847000463765000
2016-04-19554.00556.00545.00549.001028000564481000
2016-04-18525.00543.00517.00540.001455000780414000
2016-04-15532.00542.00530.00534.00938000500619000
2016-04-14526.00530.00522.00530.001227000646981000
2016-04-13521.00521.00512.00518.001159000598365000
2016-04-12517.00519.00512.00518.00940000485187000
2016-04-11516.00517.00504.00511.00664000338391000
2016-04-08502.00519.00496.00513.00997000505895000
2016-04-07505.00518.00504.00511.00847000433363000
2016-04-06498.00503.00488.00503.001017000506405000
2016-04-05519.00520.00502.00504.00886000450085000
2016-04-04522.00536.00518.00525.00944000496919000
2016-04-01541.00541.00523.00526.001437000759265000
2016-03-31555.00558.00544.00544.00892000488629000
2016-03-30558.00564.00550.00551.001289000715953000
2016-03-29545.00560.00545.00556.00763000422604000
2016-03-28555.00555.00542.00554.001048000575367000
2016-03-25565.00565.00545.00551.001117000615297000
2016-03-24560.00574.00560.00561.00874000494240000
2016-03-23567.00576.00562.00566.001514000861167000
2016-03-22554.00562.00547.00562.001562000867783000
2016-03-18549.00553.00538.00542.001453000790817000
2016-03-17540.00556.00537.00545.0022860001248294000
2016-03-16525.00541.00524.00530.001082000575900000
2016-03-15524.00538.00519.00531.001550000822253000
2016-03-14524.00538.00523.00528.001259000666353000
2016-03-11497.00514.00497.00514.001285000651389000
2016-03-10499.00508.00496.00506.001386000698142000
2016-03-09498.00500.00487.00496.001678000829012000
2016-03-08503.00508.00493.00504.001093000548745000
2016-03-07503.00510.00496.00506.001574000796846000
2016-03-04482.00495.00476.00495.0021500001049435000
2016-03-03484.00487.00477.00482.00970000466908000
2016-03-02490.00490.00482.00484.001191000577334000
2016-03-01465.00484.00465.00477.001879000891757000
2016-02-29479.00479.00466.00466.002010000948947000
2016-02-26473.00480.00468.00473.001734000820168000
2016-02-25449.00475.00449.00470.0026040001213705000
2016-02-24438.00453.00436.00443.001364000606360000
2016-02-23460.00461.00442.00445.001341000600512000
2016-02-22450.00467.00446.00455.001963000896372000
2016-02-19470.00470.00438.00446.0042440001892204000
2016-02-18500.00501.00473.00476.0024140001166063000
2016-02-17487.00504.00481.00490.0021490001055971000
2016-02-16489.00509.00482.00490.001701000846310000
2016-02-15494.00501.00471.00496.0023370001147642000
2016-02-12473.00479.00434.00454.0038540001760511000
2016-02-10552.00559.00512.00527.001547000820386000
2016-02-09539.00546.00524.00542.001643000881655000
2016-02-08541.00570.00541.00566.001034000579011000
2016-02-05550.00554.00538.00549.001120000611680000
2016-02-04564.00566.00551.00552.00902000502379000
2016-02-03584.00587.00557.00565.001405000795688000
2016-02-02602.00604.00590.00594.001184000705732000
2016-02-01589.00607.00589.00602.001646000986829000
2016-01-29560.00575.00544.00574.001683000941648000
2016-01-28551.00561.00547.00556.001096000609193000
2016-01-27546.00557.00544.00552.001088000598175000
2016-01-26538.00548.00531.00538.001135000613937000
2016-01-25550.00555.00536.00545.001062000576710000
2016-01-22534.00544.00523.00544.001551000828078000
2016-01-21547.00553.00513.00514.0024960001330250000
2016-01-20568.00573.00537.00537.0018800001022967000
2016-01-19573.00575.00561.00568.00753000426653000
2016-01-18560.00573.00557.00571.00985000558093000
2016-01-15591.00596.00572.00575.00736000426219000
2016-01-14584.00587.00568.00581.001010000582989000
2016-01-13582.00606.00582.00601.001103000660275000
2016-01-12585.00595.00569.00572.001207000699812000
2016-01-08603.00610.00594.00598.001459000876919000
2016-01-07611.00621.00605.00610.001107000677017000
2016-01-06623.00626.00610.00616.00815000502253000
2016-01-05618.00629.00613.00622.00574000356896000
2016-01-04636.00641.00621.00623.001076000674859000
2015-12-30646.00648.00636.00648.00602000386559000
2015-12-29630.00648.00621.00645.00925000591453000
2015-12-28632.00635.00618.00633.00731000459108000
2015-12-25633.00645.00629.00632.00532000336928000
2015-12-24658.00660.00631.00633.00810000519010000
2015-12-22649.00659.00647.00656.00827000541803000
2015-12-21665.00665.00639.00644.001385000896685000
2015-12-18666.00681.00662.00670.0017630001181430000
2015-12-17667.00684.00667.00675.00835000564385000
2015-12-16660.00663.00654.00663.00870000574849000
2015-12-15660.00663.00644.00646.001114000728107000
2015-12-14646.00663.00641.00661.001353000884186000
2015-12-11657.00672.00657.00666.001245000825074000
2015-12-10667.00676.00663.00668.001107000739424000
2015-12-09687.00694.00675.00676.001161000789316000
2015-12-08707.00708.00696.00697.00854000598174000
2015-12-07724.00728.00707.00707.00882000629329000
2015-12-04721.00723.00712.00716.0017620001263900000
2015-12-03726.00751.00724.00738.0029960002211122000
2015-12-02715.00729.00715.00720.00876000632102000
2015-12-01707.00720.00707.00712.00965000687686000
2015-11-30708.00711.00695.00698.00847000593389000
2015-11-27721.00721.00699.00703.001018000718530000
2015-11-26718.00732.00713.00722.001018000735345000

   ※ 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