[1888 東証1部] 若築建設 日足 時系列データ

[1888 東証1部] 若築建設 (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-21141.00142.00140.00142.0011200015816000
2017-04-20138.00141.00138.00140.0024900034802000
2017-04-19138.00141.00138.00139.0025000034865000
2017-04-18140.00140.00139.00139.0016800023428000
2017-04-17135.00138.00135.00137.0029300040049000
2017-04-14138.00138.00136.00136.0032400044395000
2017-04-13138.00139.00136.00138.0071800098503000
2017-04-12139.00139.00137.00139.00789000108661000
2017-04-11141.00141.00139.00139.0037200052176000
2017-04-10142.00143.00141.00141.0056600080284000
2017-04-07141.00143.00141.00142.0035900050826000
2017-04-06143.00143.00141.00142.0059300084168000
2017-04-05144.00145.00143.00144.0033500048344000
2017-04-04146.00147.00143.00144.0060800087961000
2017-04-03146.00147.00146.00146.0024800036266000
2017-03-31149.00150.00146.00146.0058600086563000
2017-03-30151.00151.00148.00148.0026600039573000
2017-03-29151.00152.00150.00150.0034800052292000
2017-03-28151.00152.00149.00152.0058500088203000
2017-03-27149.00151.00149.00150.0030900046269000
2017-03-24149.00150.00148.00150.0032300048280000
2017-03-23148.00149.00148.00148.0037800055967000
2017-03-22149.00150.00147.00148.0063100093844000
2017-03-21151.00151.00150.00150.0028500042855000
2017-03-17151.00151.00150.00151.0018200027446000
2017-03-16151.00152.00150.00151.0042200063697000
2017-03-15152.00152.00151.00152.0010900016536000
2017-03-14152.00152.00151.00152.0016100024420000
2017-03-13152.00152.00151.00152.0028200042779000
2017-03-10152.00152.00151.00152.0053300080732000
2017-03-09152.00153.00151.00152.00695000105441000
2017-03-08151.00152.00151.00152.0011100016833000
2017-03-07152.00153.00151.00152.0032500049363000
2017-03-06152.00153.00152.00152.0022300033907000
2017-03-03152.00153.00152.00152.0016300024784000
2017-03-02153.00154.00152.00153.0022600034526000
2017-03-01152.00152.00151.00152.0021600032800000
2017-02-28152.00153.00151.00151.0024800037660000
2017-02-27152.00152.00151.00152.0035900054365000
2017-02-24151.00152.00151.00151.0022700034421000
2017-02-23152.00152.00151.00151.0012600019076000
2017-02-22153.00153.00151.00152.0032600049573000
2017-02-21151.00153.00151.00153.0029900045462000
2017-02-20151.00152.00151.00152.0012200018460000
2017-02-17152.00152.00151.00152.0034100051569000
2017-02-16153.00153.00151.00152.0029100044263000
2017-02-15152.00153.00151.00153.0033300050646000
2017-02-14153.00154.00151.00151.0044300067536000
2017-02-13153.00153.00151.00153.0049800075930000
2017-02-10151.00153.00150.00152.00836000126598000
2017-02-09150.00151.00149.00150.0049700074562000
2017-02-08151.00151.00150.00151.0050700076465000
2017-02-07150.00151.00150.00150.0022700034133000
2017-02-06150.00152.00149.00150.0048000072152000
2017-02-03150.00151.00149.00150.0048300072425000
2017-02-02151.00152.00149.00149.00817000122726000
2017-02-01150.00152.00150.00151.0050600076364000
2017-01-31153.00154.00151.00152.0032100048915000
2017-01-30155.00156.00153.00154.0031000047756000
2017-01-27155.00156.00153.00155.0043000066643000
2017-01-26154.00155.00153.00154.0043600067061000
2017-01-25153.00154.00152.00153.0023300035609000
2017-01-24151.00152.00150.00152.0038700058436000
2017-01-23151.00152.00151.00151.0026000039283000
2017-01-20153.00153.00151.00152.0024800037704000
2017-01-19153.00153.00152.00153.0034700053025000
2017-01-18151.00152.00150.00151.0057500086886000
2017-01-17153.00154.00151.00152.0041100062643000
2017-01-16155.00155.00153.00155.0036800056753000
2017-01-13155.00156.00154.00156.0040200062413000
2017-01-12157.00157.00155.00156.0033600052441000
2017-01-11156.00158.00156.00157.0024600038591000
2017-01-10157.00158.00156.00156.00764000119789000
2017-01-06157.00158.00156.00158.0035300055439000
2017-01-05159.00159.00157.00157.00794000125542000
2017-01-04154.00158.00153.00158.00838000130576000
2016-12-30152.00154.00151.00154.0048300073714000
2016-12-29154.00154.00152.00153.00695000106397000
2016-12-28154.00156.00154.00156.0059800092729000
2016-12-27156.00156.00154.00154.0055600086153000
2016-12-26157.00157.00155.00156.0064100099843000
2016-12-22158.00159.00156.00157.0048600076361000
2016-12-21158.00160.00157.00159.00987000156333000
2016-12-20156.00158.00156.00157.0051700081094000
2016-12-19158.00158.00156.00156.0037400058598000
2016-12-16158.00160.00156.00158.00786000124119000
2016-12-15159.00160.00155.00156.00854000134506000
2016-12-14162.00162.00159.00159.00922000147897000
2016-12-13163.00163.00160.00162.00669000108131000
2016-12-12164.00165.00160.00162.001790000291269000
2016-12-09162.00162.00160.00162.00972000156832000
2016-12-08162.00162.00160.00162.001390000223985000
2016-12-07160.00162.00160.00161.00849000136877000
2016-12-06162.00162.00158.00160.001111000178009000
2016-12-05160.00161.00158.00160.00721000115058000
2016-12-02163.00165.00159.00162.001397000226066000
2016-12-01163.00167.00163.00164.001971000324966000
2016-11-30160.00164.00160.00163.002042000330258000
2016-11-29158.00159.00157.00159.00782000123681000
2016-11-28156.00157.00155.00157.0040300062898000
2016-11-25157.00157.00155.00155.0062100096848000
2016-11-24158.00159.00157.00157.0046700073632000
2016-11-22156.00158.00155.00157.001075000167665000
2016-11-21154.00157.00154.00155.001083000168197000
2016-11-18153.00155.00152.00155.00700000107535000
2016-11-17151.00153.00150.00151.0051300077817000
2016-11-16153.00154.00151.00151.0058200088686000
2016-11-15155.00156.00153.00154.0054700084308000
2016-11-14153.00156.00153.00155.001137000175600000
2016-11-11152.00155.00150.00151.001376000209899000
2016-11-10149.00152.00148.00150.00867000129726000
2016-11-09151.00152.00140.00142.001095000158756000
2016-11-08153.00153.00150.00150.0058600088697000
2016-11-07151.00153.00150.00153.0041100062182000
2016-11-04150.00152.00149.00151.0061400092337000
2016-11-02154.00154.00151.00153.00857000130935000
2016-11-01155.00157.00155.00156.0040400062915000
2016-10-31156.00158.00155.00157.001093000170656000
2016-10-28156.00156.00154.00156.00656000101899000
2016-10-27155.00155.00152.00155.00901000138698000
2016-10-26151.00155.00151.00154.00806000123432000
2016-10-25152.00153.00151.00151.0033400050666000
2016-10-24152.00154.00151.00153.0058100088643000
2016-10-21152.00153.00150.00153.0053900081655000
2016-10-20151.00154.00151.00153.00792000121039000
2016-10-19148.00152.00148.00152.001233000185003000
2016-10-18147.00149.00145.00148.00920000135532000
2016-10-17148.00149.00146.00147.00980000144956000
2016-10-14146.00148.00146.00148.0048700071371000
2016-10-13146.00148.00145.00147.00818000119976000
2016-10-12145.00147.00145.00145.0036500053246000
2016-10-11145.00147.00144.00145.0062300090593000
2016-10-07145.00145.00144.00145.0026600038541000
2016-10-06145.00146.00145.00145.0035500051552000
2016-10-05145.00145.00143.00144.0039800057488000
2016-10-04144.00145.00144.00145.0028100040632000
2016-10-03145.00146.00144.00144.0039900057788000
2016-09-30144.00145.00143.00144.0020600029710000
2016-09-29145.00146.00145.00146.0015100021922000
2016-09-28144.00145.00143.00145.0027200039234000
2016-09-27144.00146.00142.00146.0049700071757000
2016-09-26146.00146.00144.00145.0033300048431000
2016-09-23145.00146.00144.00146.0022500032675000
2016-09-21144.00145.00143.00145.0020800029979000
2016-09-20142.00145.00142.00144.0032900047150000
2016-09-16143.00144.00143.00143.0033600048139000
2016-09-15143.00143.00141.00142.0041500058998000
2016-09-14143.00143.00141.00143.0037700053585000
2016-09-13144.00145.00142.00144.0032900047200000
2016-09-12143.00143.00141.00143.0032700046561000
2016-09-09145.00145.00144.00144.0041200059495000
2016-09-08147.00147.00145.00146.0031900046574000
2016-09-07146.00147.00145.00147.0048900071403000
2016-09-06144.00147.00144.00147.00771000111868000
2016-09-05145.00146.00144.00144.0031700045950000
2016-09-02144.00145.00144.00145.0029400042386000
2016-09-01145.00146.00144.00144.0040700058918000
2016-08-31144.00145.00142.00145.0046400066562000
2016-08-30144.00144.00143.00143.0017400025007000
2016-08-29144.00145.00142.00145.0052100074880000
2016-08-26142.00143.00141.00141.0030700043496000
2016-08-25143.00144.00142.00142.0035800051164000
2016-08-24145.00145.00142.00143.0052500075364000
2016-08-23145.00147.00144.00145.00773000112620000
2016-08-22144.00146.00144.00145.0028700041637000
2016-08-19142.00143.00142.00142.0042800061024000
2016-08-18143.00143.00141.00141.0037500053398000
2016-08-17145.00145.00143.00143.0043100062031000
2016-08-16148.00148.00144.00144.0058500085439000
2016-08-15152.00152.00148.00148.0066600099273000
2016-08-12147.00150.00147.00149.001059000157001000
2016-08-10145.00147.00141.00145.003013000434381000
2016-08-09160.00162.00159.00162.00706000112961000
2016-08-08159.00162.00158.00159.00747000119490000
2016-08-05159.00160.00157.00157.00750000119061000
2016-08-04158.00160.00156.00158.00826000130224000
2016-08-03160.00160.00157.00157.001100000174150000
2016-08-02164.00166.00162.00162.00742000121639000
2016-08-01164.00168.00161.00166.002219000367069000
2016-07-29159.00164.00158.00164.001785000287126000
2016-07-28158.00161.00157.00159.001660000264461000
2016-07-27157.00159.00157.00159.0059700094277000
2016-07-26157.00158.00155.00156.0059200092607000
2016-07-25158.00158.00156.00158.0056600088919000
2016-07-22155.00158.00155.00157.00816000127445000
2016-07-21156.00161.00156.00158.002006000317569000
2016-07-20151.00154.00150.00154.00895000136232000
2016-07-19152.00153.00150.00152.0055100083504000
2016-07-15153.00154.00151.00151.0058800089414000
2016-07-14150.00154.00150.00153.00777000118119000
2016-07-13154.00155.00150.00152.001125000170893000
2016-07-12152.00154.00148.00149.001648000250153000
2016-07-11140.00148.00140.00147.0064000092633000
2016-07-08140.00140.00136.00136.0040500055719000
2016-07-07140.00141.00139.00139.0036600051183000
2016-07-06143.00143.00139.00140.0058300081950000
2016-07-05144.00145.00143.00144.0036300052284000
2016-07-04147.00148.00145.00145.0033400049069000
2016-07-01150.00150.00147.00147.0049000072438000
2016-06-30147.00151.00146.00148.001144000169971000
2016-06-29139.00146.00139.00145.001080000153789000
2016-06-28135.00140.00133.00137.00783000106978000
2016-06-27132.00140.00132.00138.001045000142444000
2016-06-24144.00144.00127.00133.001732000234430000
2016-06-23142.00143.00140.00142.0048700069018000
2016-06-22142.00143.00140.00141.00740000104767000
2016-06-21141.00145.00139.00143.001238000175589000
2016-06-20139.00143.00138.00142.001438000202272000
2016-06-17134.00138.00134.00138.00850000116077000
2016-06-16140.00140.00133.00134.001003000136965000
2016-06-15138.00142.00138.00140.001045000146528000
2016-06-14140.00143.00138.00139.001301000181261000
2016-06-13148.00148.00141.00142.001226000176426000
2016-06-10150.00151.00149.00150.0052100078203000
2016-06-09149.00151.00149.00151.0051600077676000
2016-06-08152.00152.00149.00151.0029500044422000
2016-06-07154.00155.00152.00152.0026000039834000
2016-06-06148.00155.00148.00154.00690000104578000
2016-06-03152.00154.00151.00152.0048500073830000
2016-06-02154.00155.00152.00153.00733000112561000
2016-06-01159.00159.00155.00156.00948000148918000
2016-05-31160.00161.00158.00160.00882000140610000
2016-05-30160.00161.00159.00161.00783000125287000
2016-05-27160.00161.00159.00160.0058700093744000
2016-05-26158.00162.00158.00159.001305000208466000
2016-05-25161.00161.00158.00159.00955000152160000
2016-05-24159.00161.00158.00159.00935000148987000
2016-05-23159.00160.00157.00160.00880000139593000
2016-05-20160.00161.00158.00160.001304000207999000
2016-05-19159.00160.00157.00159.001687000267380000
2016-05-18154.00159.00152.00158.002378000370739000
2016-05-17151.00155.00151.00154.001463000223945000
2016-05-16146.00153.00146.00151.001786000268339000
2016-05-13152.00153.00147.00147.001446000215669000
2016-05-12147.00155.00146.00153.002262000344025000
2016-05-11150.00151.00146.00147.001321000195558000
2016-05-10152.00152.00147.00150.001732000259626000
2016-05-09146.00152.00146.00152.001726000257227000
2016-05-06147.00148.00143.00145.001450000210272000
2016-05-02147.00149.00146.00148.001937000285484000
2016-04-28155.00156.00150.00151.002798000427363000
2016-04-27155.00157.00154.00156.002025000313865000
2016-04-26161.00164.00154.00156.004312000680805000
2016-04-25165.00165.00159.00161.002907000469070000
2016-04-22160.00168.00160.00165.005052000830002000
2016-04-21159.00163.00157.00162.0068330001096246000
2016-04-20166.00169.00158.00159.00114100001856580000
2016-04-19177.00178.00162.00168.00349780005959269000
2016-04-18156.00186.00153.00180.009125400015697658000
2016-04-15148.00150.00136.00138.00142000002024233000

   ※ 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