[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 
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
2016-06-22202.00202.00191.00197.00450008843000
2016-06-21195.00202.00195.00202.00290005818000
2016-06-20192.00198.00192.00196.00210004118000
2016-06-17195.00195.00191.00191.00280005397000
2016-06-16200.00200.00188.00189.009200017651000
2016-06-15199.00203.00196.00200.006600013150000
2016-06-14204.00206.00201.00201.005100010363000
2016-06-13207.00209.00205.00205.005600011553000
2016-06-10210.00211.00209.00210.005000010498000
2016-06-09211.00211.00209.00210.00210004409000
2016-06-08211.00211.00209.00211.00220004630000
2016-06-07209.00211.00209.00211.00300006291000
2016-06-06210.00211.00210.00210.00220004627000
2016-06-03212.00213.00211.00211.00250005299000
2016-06-02216.00216.00212.00212.0090001925000
2016-06-01216.00217.00214.00215.00210004519000
2016-05-31215.00217.00214.00216.00380008171000
2016-05-30216.00218.00215.00216.00360007797000
2016-05-27214.00215.00213.00213.005000010715000
2016-05-26216.00218.00213.00213.006700014464000
2016-05-25215.00217.00215.00215.00200004313000
2016-05-24214.00214.00213.00214.00320006838000
2016-05-23216.00217.00214.00215.00220004751000
2016-05-20214.00216.00214.00216.00150003228000
2016-05-19214.00216.00214.00215.00160003432000
2016-05-18214.00218.00213.00214.00290006231000
2016-05-17215.00216.00213.00213.00250005356000
2016-05-16215.00215.00214.00214.00190004079000
2016-05-13219.00219.00211.00211.005200011100000
2016-05-12224.00224.00220.00220.00290006441000
2016-05-11225.00225.00223.00225.00220004936000
2016-05-10221.00225.00221.00223.00300006680000
2016-05-09221.00221.00218.00219.00140003071000
2016-05-06222.00222.00217.00218.00200004389000
2016-05-02222.00222.00217.00219.00410009008000
2016-04-28227.00230.00223.00224.005800013141000
2016-04-27230.00230.00225.00226.004800010908000
2016-04-26227.00228.00225.00226.00240005450000
2016-04-25227.00227.00225.00226.004600010402000
2016-04-22224.00226.00224.00226.00140003150000
2016-04-21224.00227.00224.00225.00360008099000
2016-04-20226.00227.00223.00223.00340007649000
2016-04-19228.00229.00224.00225.004500010200000
2016-04-18222.00230.00220.00225.0010200022771000
2016-04-15225.00225.00220.00221.006900015369000
2016-04-14217.00221.00216.00221.005100011124000
2016-04-13218.00218.00214.00215.00240005180000
2016-04-12214.00215.00214.00214.00220004719000
2016-04-11213.00214.00213.00213.00150003198000
2016-04-08211.00215.00211.00213.005000010671000
2016-04-07210.00214.00210.00210.00390008265000
2016-04-06211.00213.00210.00210.00200004216000
2016-04-05218.00218.00208.00211.006800014397000
2016-04-04219.00220.00216.00217.006800014809000
2016-04-01225.00227.00217.00219.008600019070000
2016-03-31235.00235.00231.00231.00230005342000
2016-03-30233.00235.00232.00235.00220005140000
2016-03-29238.00238.00231.00236.005000011805000
2016-03-28237.00239.00234.00238.005000011866000
2016-03-25239.00240.00237.00237.00330007871000
2016-03-24241.00242.00236.00239.004900011758000
2016-03-23242.00242.00238.00242.00410009889000
2016-03-22238.00240.00236.00240.00350008326000
2016-03-18238.00238.00233.00233.00270006368000
2016-03-17235.00235.00233.00235.00270006325000
2016-03-16234.00235.00232.00232.00240005605000
2016-03-15233.00234.00231.00233.00350008156000
2016-03-14236.00236.00232.00233.00280006562000
2016-03-11225.00232.00225.00229.005700012962000
2016-03-10223.00225.00222.00225.00320007159000
2016-03-09221.00222.00221.00222.00130002880000
2016-03-08225.00225.00220.00224.005900013165000
2016-03-07226.00228.00226.00226.00290006573000
2016-03-04219.00226.00219.00226.007100015801000
2016-03-03217.00219.00217.00219.00310006756000
2016-03-02216.00220.00215.00217.005400011700000
2016-03-01217.00217.00213.00215.00390008369000
2016-02-29220.00220.00217.00217.005300011558000
2016-02-26219.00221.00215.00218.007900017188000
2016-02-25212.00217.00212.00217.00350007524000
2016-02-24212.00214.00210.00211.00370007853000
2016-02-23217.00218.00213.00215.00430009255000
2016-02-22216.00219.00214.00214.00300006475000
2016-02-19220.00220.00214.00216.00330007154000
2016-02-18223.00223.00220.00220.00220004855000
2016-02-17225.00225.00219.00220.00230005091000
2016-02-16220.00223.00217.00222.00440009754000
2016-02-15214.00223.00212.00221.00410008908000
2016-02-12206.00217.00205.00206.006500013679000
2016-02-10236.00236.00225.00228.005800013232000
2016-02-09238.00238.00231.00231.00280006533000
2016-02-08234.00242.00234.00240.00300007145000
2016-02-05240.00241.00232.00234.006700015920000
2016-02-04237.00240.00234.00240.00250005935000
2016-02-03236.00241.00236.00239.00390009304000
2016-02-02243.00251.00243.00243.00340008334000
2016-02-01246.00251.00246.00251.004100010195000
2016-01-29229.00246.00229.00246.00400009440000
2016-01-28236.00239.00225.00225.007300016779000
2016-01-27234.00240.00234.00238.00270006352000
2016-01-26234.00236.00231.00231.00330007719000
2016-01-25230.00234.00229.00234.00280006486000
2016-01-22222.00228.00222.00227.00270006087000
2016-01-21227.00232.00217.00217.00380008566000
2016-01-20234.00240.00227.00229.006000013870000
2016-01-19233.00236.00233.00234.00150003509000
2016-01-18227.00235.00227.00232.007000016104000
2016-01-15251.00251.00241.00243.00160003920000
2016-01-14244.00250.00243.00246.004400010784000
2016-01-13239.00255.00239.00252.004300010714000
2016-01-12240.00244.00237.00238.007100017078000
2016-01-08259.00259.00247.00247.004700011874000
2016-01-07261.00261.00255.00258.00280007233000
2016-01-06263.00266.00259.00259.00320008343000
2016-01-05269.00269.00252.00264.007800020526000
2016-01-04276.00279.00268.00269.006000016313000
2015-12-30279.00281.00277.00277.00320008919000
2015-12-29273.00277.00268.00277.004000010948000
2015-12-28272.00272.00269.00272.00170004600000
2015-12-25276.00277.00252.00272.008400022503000
2015-12-24278.00278.00272.00273.005600015402000
2015-12-22277.00279.00277.00278.00270007506000
2015-12-21276.00279.00274.00276.00270007454000
2015-12-18271.00282.00271.00275.005300014732000
2015-12-17276.00279.00271.00273.00350009605000
2015-12-16274.00276.00273.00276.00330009073000
2015-12-15279.00279.00270.00271.00330009026000
2015-12-14272.00277.00272.00275.007300019997000
2015-12-11278.00287.00274.00282.0021200059584000
2015-12-10268.00275.00268.00273.005900016014000
2015-12-09266.00270.00266.00268.003800010171000
2015-12-08274.00274.00267.00269.00360009735000
2015-12-07278.00279.00276.00276.003700010257000
2015-12-04275.00279.00275.00278.004800013281000
2015-12-03282.00283.00279.00281.004600012944000
2015-12-02279.00284.00277.00283.006400017972000
2015-12-01286.00287.00278.00279.006500018361000
2015-11-30283.00288.00280.00286.007700021817000
2015-11-27285.00285.00279.00280.00330009274000
2015-11-26284.00285.00280.00285.008400023736000

   ※ 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