[1867 東証1部] 植木組 日足 時系列データ

[1867 東証1部] 植木組 (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-28277.00277.00269.00272.007600020883000
2017-06-27271.00280.00271.00277.006700018518000
2017-06-26266.00280.00265.00271.0012600034112000
2017-06-23266.00267.00265.00265.005800015427000
2017-06-22259.00263.00259.00263.00200005217000
2017-06-21261.00262.00260.00260.00150003914000
2017-06-20260.00261.00260.00261.00190004953000
2017-06-19259.00260.00258.00260.00210005433000
2017-06-16263.00263.00259.00259.00120003122000
2017-06-15260.00262.00260.00261.00170004431000
2017-06-14265.00265.00260.00260.00280007375000
2017-06-13260.00262.00260.00260.00120003133000
2017-06-12258.00261.00258.00259.00300007773000
2017-06-09260.00263.00260.00261.00270007035000
2017-06-08264.00264.00260.00260.00250006532000
2017-06-07260.00262.00260.00261.00180004700000
2017-06-06263.00263.00260.00260.00220005771000
2017-06-05263.00264.00260.00261.00190004983000
2017-06-02260.00264.00260.00263.003900010200000
2017-06-01263.00263.00259.00260.00200005213000
2017-05-31262.00262.00261.00261.00140003661000
2017-05-30262.00262.00260.00262.00200005216000
2017-05-29263.00263.00260.00261.00180004719000
2017-05-26263.00263.00262.00262.00130003410000
2017-05-25264.00264.00263.00263.003900010285000
2017-05-24264.00265.00263.00264.00330008710000
2017-05-23262.00266.00262.00265.005100013479000
2017-05-22260.00263.00260.00263.00150003927000
2017-05-19260.00261.00258.00259.00300007792000
2017-05-18257.00259.00257.00259.00360009289000
2017-05-17259.00260.00258.00259.00270006993000
2017-05-16261.00261.00260.00261.00300007829000
2017-05-15263.00263.00260.00262.004400011531000
2017-05-12256.00265.00256.00264.007100018615000
2017-05-11264.00265.00259.00260.006700017574000
2017-05-10261.00264.00261.00264.004300011280000
2017-05-09258.00261.00258.00261.00370009596000
2017-05-08252.00258.00252.00258.004300011011000
2017-05-02250.00252.00249.00252.004000010025000
2017-05-01251.00251.00251.00251.0050001255000
2017-04-28252.00252.00250.00250.00310007770000
2017-04-27250.00255.00249.00252.00360009088000
2017-04-26249.00251.00249.00251.00340008482000
2017-04-25247.00249.00247.00249.00210005203000
2017-04-24245.00248.00245.00247.00170004203000
2017-04-21245.00245.00243.00245.00120002934000
2017-04-20241.00241.00240.00240.0060001442000
2017-04-19239.00245.00239.00241.00170004109000
2017-04-18238.00246.00238.00241.00260006264000
2017-04-17239.00239.00234.00237.00360008527000
2017-04-14242.00242.00235.00239.00320007639000
2017-04-13244.00244.00238.00239.00200004805000
2017-04-12246.00246.00240.00241.00240005824000
2017-04-11247.00247.00244.00245.00210005170000
2017-04-10250.00250.00246.00247.00260006458000
2017-04-07242.00243.00239.00242.00210005079000
2017-04-06246.00246.00231.00235.004800011385000
2017-04-05251.00252.00247.00247.00130003242000
2017-04-04252.00253.00245.00253.00390009775000
2017-04-03256.00256.00253.00253.00210005344000
2017-03-31260.00260.00256.00256.00340008759000
2017-03-30259.00259.00258.00258.0080002067000
2017-03-29261.00261.00259.00261.005900015361000
2017-03-28262.00264.00262.00264.005600014734000
2017-03-27262.00262.00260.00261.00330008627000
2017-03-24262.00263.00260.00263.00230006030000
2017-03-23262.00262.00260.00260.00190004965000
2017-03-22259.00262.00259.00262.00170004425000
2017-03-21261.00264.00261.00264.00270007093000
2017-03-17261.00263.00261.00262.00300007851000
2017-03-16260.00264.00260.00264.004200010990000
2017-03-15265.00266.00261.00261.005200013667000
2017-03-14266.00268.00266.00268.00290007736000
2017-03-13267.00269.00266.00269.00300008013000
2017-03-10267.00267.00263.00264.007400019658000
2017-03-09262.00263.00261.00263.00140003666000
2017-03-08261.00262.00260.00260.00110002866000
2017-03-07260.00262.00260.00262.0080002088000
2017-03-06257.00260.00257.00259.00280007228000
2017-03-03260.00260.00259.00259.0070001816000
2017-03-02263.00263.00260.00260.00200005228000
2017-03-01262.00262.00259.00260.00150003901000
2017-02-28261.00262.00261.00261.0090002350000
2017-02-27260.00260.00258.00260.00370009609000
2017-02-24260.00261.00259.00260.00380009879000
2017-02-23261.00263.00261.00262.00300007850000
2017-02-22260.00261.00260.00260.00220005728000
2017-02-21262.00262.00258.00259.00230005981000
2017-02-20266.00266.00261.00263.00230006075000
2017-02-17257.00266.00256.00266.006600017378000
2017-02-16259.00260.00259.00259.00160004148000
2017-02-15263.00263.00260.00261.00140003664000
2017-02-14263.00263.00258.00258.00190004965000
2017-02-13257.00261.00257.00261.00290007521000
2017-02-10257.00258.00257.00257.00170004370000
2017-02-09253.00254.00252.00253.00310007850000
2017-02-08254.00254.00253.00254.00120003047000
2017-02-07253.00256.00253.00255.00170004324000
2017-02-06253.00258.00251.00256.004000010168000
2017-02-03253.00256.00252.00255.00340008651000
2017-02-02255.00255.00252.00255.00320008124000
2017-02-01252.00254.00252.00254.00160004055000
2017-01-31253.00255.00253.00254.00100002538000
2017-01-30256.00256.00254.00254.00210005341000
2017-01-27257.00258.00256.00257.00200005141000
2017-01-26260.00261.00257.00257.003900010107000
2017-01-25257.00259.00256.00259.00310007984000
2017-01-24258.00258.00253.00255.00240006123000
2017-01-23256.00258.00256.00256.00250006418000
2017-01-20260.00260.00258.00259.00170004397000
2017-01-19257.00259.00256.00259.00220005669000
2017-01-18254.00256.00247.00254.007800019597000
2017-01-17256.00256.00254.00255.00340008670000
2017-01-16258.00258.00256.00257.00220005657000
2017-01-13258.00261.00257.00260.00370009585000
2017-01-12263.00263.00259.00259.00320008320000
2017-01-11260.00270.00259.00265.004600012176000
2017-01-10261.00265.00255.00263.009300024168000
2017-01-06258.00259.00256.00258.003900010041000
2017-01-05260.00262.00257.00260.004200010891000
2017-01-04257.00261.00257.00260.006100015803000
2016-12-30258.00258.00254.00258.004500011557000
2016-12-29256.00257.00252.00256.009500024230000
2016-12-28259.00261.00253.00261.008700022462000
2016-12-27260.00261.00258.00261.006200016111000
2016-12-26266.00266.00258.00260.0013300034844000
2016-12-22259.00259.00254.00258.008000020586000
2016-12-21267.00267.00258.00262.0014500038078000
2016-12-20268.00273.00267.00269.0014800039870000
2016-12-19262.00266.00255.00266.0019700051642000
2016-12-16266.00266.00252.00255.0018900049173000
2016-12-15254.00260.00254.00258.0023700060862000
2016-12-14241.00251.00241.00249.0021100052129000
2016-12-13236.00243.00236.00242.004800011543000
2016-12-12238.00243.00233.00240.008100019246000
2016-12-09235.00235.00233.00234.005700013338000
2016-12-08234.00236.00233.00236.005200012191000
2016-12-07232.00234.00232.00233.00390009072000
2016-12-06230.00233.00229.00232.00340007853000
2016-12-05229.00229.00227.00227.00430009819000
2016-12-02228.00230.00227.00229.004400010051000
2016-12-01230.00234.00228.00230.005800013406000
2016-11-30226.00229.00226.00227.00350007966000
2016-11-29225.00228.00225.00226.005900013336000
2016-11-28223.00226.00223.00223.00390008756000
2016-11-25224.00226.00222.00222.006600014793000
2016-11-24223.00224.00221.00224.006400014267000
2016-11-22224.00224.00222.00223.004500010045000
2016-11-21219.00221.00218.00220.00420009225000
2016-11-18218.00219.00216.00217.007400016091000
2016-11-17220.00221.00217.00217.00390008514000
2016-11-16221.00222.00219.00221.00430009477000
2016-11-15220.00222.00220.00222.00270005963000
2016-11-14219.00221.00219.00220.00370008134000
2016-11-11219.00222.00217.00219.00430009420000
2016-11-10220.00221.00214.00218.006000013066000
2016-11-09223.00223.00214.00214.00440009595000
2016-11-08212.00222.00211.00221.0010400022337000
2016-11-07219.00230.00216.00220.006100013502000
2016-11-04224.00224.00216.00216.00400008764000
2016-11-02224.00226.00223.00224.00350007857000
2016-11-01227.00229.00224.00227.00310007012000
2016-10-31229.00229.00224.00226.006400014529000
2016-10-28223.00230.00220.00230.0012100027234000
2016-10-27220.00223.00219.00223.004700010359000
2016-10-26216.00219.00216.00219.00410008942000
2016-10-25217.00218.00216.00216.00380008251000
2016-10-24216.00216.00215.00216.00140003018000
2016-10-21216.00217.00215.00216.00390008428000
2016-10-20215.00218.00215.00218.00220004763000
2016-10-19216.00216.00214.00215.00200004294000
2016-10-18215.00215.00213.00214.00160003417000
2016-10-17214.00215.00213.00214.00260005570000
2016-10-14214.00215.00214.00214.00220004718000
2016-10-13216.00216.00214.00216.00190004083000
2016-10-12216.00217.00214.00214.00230004964000
2016-10-11218.00218.00215.00216.00130002819000
2016-10-07217.00217.00213.00215.00320006884000
2016-10-06215.00217.00214.00217.005600012089000
2016-10-05213.00216.00213.00216.00260005583000
2016-10-04214.00215.00214.00214.00170003640000
2016-10-03215.00215.00214.00215.00170003652000
2016-09-30214.00216.00213.00215.00320006863000
2016-09-29216.00217.00215.00217.00190004113000
2016-09-28216.00216.00213.00216.008200017680000
2016-09-27215.00216.00213.00216.0041200088562000
2016-09-26212.00215.00212.00213.008600018291000
2016-09-23210.00211.00209.00211.0011400023953000
2016-09-21207.00210.00205.00210.007700015957000
2016-09-20206.00208.00204.00204.007100014576000
2016-09-16204.00207.00204.00207.008100016571000
2016-09-15208.00208.00205.00206.005400011188000
2016-09-14205.00207.00204.00206.006700013731000
2016-09-13206.00208.00206.00207.0013000026819000
2016-09-12210.00210.00206.00208.00350007324000
2016-09-09210.00210.00208.00210.00360007550000
2016-09-08211.00211.00208.00208.00180003775000
2016-09-07207.00210.00207.00210.00270005631000
2016-09-06207.00210.00207.00209.00120002501000
2016-09-05207.00207.00205.00206.00140002886000
2016-09-02205.00206.00205.00205.00120002463000
2016-09-01204.00206.00203.00205.00280005731000
2016-08-31203.00204.00200.00204.006400012950000
2016-08-30205.00206.00205.00206.00410008423000
2016-08-29201.00205.00201.00204.007000014237000
2016-08-26199.00200.00197.00200.00320006350000
2016-08-25201.00202.00197.00198.009200018352000
2016-08-24200.00201.00199.00201.00160003202000
2016-08-23200.00200.00198.00199.00290005764000
2016-08-22199.00201.00198.00200.00390007764000
2016-08-19200.00200.00198.00199.00350006972000
2016-08-18200.00201.00200.00201.00180003605000
2016-08-17203.00203.00200.00201.00420008467000
2016-08-16207.00207.00203.00203.00280005724000
2016-08-15206.00207.00206.00207.00130002690000
2016-08-12204.00204.00203.00204.00250005095000
2016-08-10208.00208.00204.00204.00290005987000
2016-08-09206.00208.00204.00206.00380007809000
2016-08-08204.00207.00204.00206.00230004729000
2016-08-05202.00207.00202.00204.009000018310000
2016-08-04209.00213.00206.00213.006400013427000
2016-08-03210.00213.00206.00208.00390008127000
2016-08-02213.00214.00210.00211.00320006771000
2016-08-01215.00215.00212.00212.00240005134000
2016-07-29215.00215.00212.00215.00260005562000
2016-07-28213.00217.00211.00214.00380008138000
2016-07-27214.00216.00213.00213.00210004503000
2016-07-26214.00216.00214.00214.00270005782000
2016-07-25215.00216.00213.00214.00270005782000
2016-07-22211.00213.00210.00212.00110002321000
2016-07-21211.00214.00211.00213.00340007216000
2016-07-20210.00213.00208.00209.00270005683000
2016-07-19213.00213.00207.00210.00470009856000
2016-07-15213.00214.00210.00213.00280005935000
2016-07-14213.00214.00212.00213.00220004690000
2016-07-13215.00220.00210.00213.006700014353000
2016-07-12210.00216.00210.00213.006400013621000
2016-07-11207.00212.00207.00210.00300006292000
2016-07-08203.00207.00202.00205.00380007774000
2016-07-07205.00206.00205.00205.00140002875000
2016-07-06207.00208.00205.00206.008100016739000
2016-07-05206.00207.00206.00207.00330006814000
2016-07-04208.00208.00205.00206.005600011545000
2016-07-01205.00205.00204.00205.00270005529000
2016-06-30206.00206.00201.00202.00390007904000
2016-06-29201.00207.00199.00201.005900011898000
2016-06-28193.00203.00193.00199.00490009687000
2016-06-27189.00197.00189.00193.00410007910000
2016-06-24200.00200.00185.00187.0011400021938000
2016-06-23199.00200.00196.00200.00200003958000

   ※ 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