[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 
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
2016-04-14126.00127.00124.00126.0059600074625000
2016-04-13124.00126.00124.00125.0034900043563000
2016-04-12122.00124.00120.00124.0032500039847000
2016-04-11122.00122.00118.00121.0035000042092000
2016-04-08115.00124.00115.00122.0043700052030000
2016-04-07117.00119.00116.00117.0026200030729000
2016-04-06112.00117.00111.00116.0053800061442000
2016-04-05119.00119.00111.00113.00963000110031000
2016-04-04118.00122.00118.00120.0043200051886000
2016-04-01127.00127.00120.00120.0070700086519000
2016-03-31130.00130.00126.00127.0042900054837000
2016-03-30130.00132.00129.00129.0030600039859000
2016-03-29129.00132.00129.00131.0028200036751000
2016-03-28132.00133.00129.00130.0052000067879000
2016-03-25134.00134.00129.00131.0056200073894000
2016-03-24135.00136.00133.00133.0042700057401000
2016-03-23135.00137.00134.00135.00847000114651000
2016-03-22133.00135.00131.00135.0074500099102000
2016-03-18130.00132.00129.00132.0064900084845000
2016-03-17128.00131.00128.00128.0049800064309000
2016-03-16128.00131.00127.00128.0033100042561000
2016-03-15130.00131.00127.00129.0058100075248000
2016-03-14128.00131.00128.00129.0072000093313000
2016-03-11121.00127.00121.00127.0077500095655000
2016-03-10121.00123.00121.00122.0026700032649000
2016-03-09121.00121.00119.00121.0026700032084000
2016-03-08125.00125.00121.00122.0048500059672000
2016-03-07125.00127.00124.00125.0031700039801000
2016-03-04120.00126.00120.00124.0072000088409000
2016-03-03120.00121.00119.00121.0042700051203000
2016-03-02119.00120.00117.00120.0047000055883000
2016-03-01115.00118.00114.00117.0050200058138000
2016-02-29114.00117.00114.00115.0041400047710000
2016-02-26116.00119.00114.00114.0047600055467000
2016-02-25112.00117.00112.00116.0084300096877000
2016-02-24110.00113.00109.00111.0042800047386000
2016-02-23115.00115.00111.00111.0052000058866000
2016-02-22112.00117.00112.00115.0076600088287000
2016-02-19113.00114.00111.00112.0067900076251000
2016-02-18115.00116.00113.00115.0056900064992000
2016-02-17111.00117.00110.00112.0082800093093000
2016-02-16110.00116.00109.00112.001009000113522000
2016-02-15108.00113.00108.00112.001681000185601000
2016-02-12108.00111.00102.00103.002060000218649000
2016-02-10122.00124.00115.00116.001156000137457000
2016-02-09123.00123.00121.00122.00885000108023000
2016-02-08123.00129.00123.00128.0062800079310000
2016-02-05127.00128.00123.00127.0066500083543000
2016-02-04129.00131.00128.00128.0034100044113000
2016-02-03132.00132.00128.00129.0076500099261000
2016-02-02135.00137.00134.00135.0041900056656000
2016-02-01136.00137.00134.00136.00835000113298000
2016-01-29126.00131.00124.00131.001011000128135000
2016-01-28126.00128.00124.00125.0062300078431000
2016-01-27127.00128.00125.00127.0051100064584000
2016-01-26125.00127.00123.00123.00934000116677000
2016-01-25128.00130.00124.00129.0070000089453000
2016-01-22123.00127.00122.00127.001188000147167000
2016-01-21121.00128.00120.00120.001349000165954000
2016-01-20133.00133.00125.00125.001023000130554000
2016-01-19130.00133.00130.00131.0056200073610000
2016-01-18127.00131.00126.00130.0074800096269000
2016-01-15138.00138.00131.00132.0045300060746000
2016-01-14134.00137.00132.00136.001296000173598000
2016-01-13133.00138.00132.00137.00743000100721000
2016-01-12135.00135.00129.00129.00766000100247000
2016-01-08134.00138.00133.00136.0073800099771000
2016-01-07139.00141.00136.00136.0047300065018000
2016-01-06141.00143.00139.00139.0043400060829000
2016-01-05139.00142.00139.00141.0029400041300000
2016-01-04140.00143.00140.00140.0035500050066000
2015-12-30144.00146.00142.00143.00747000107491000
2015-12-29136.00142.00135.00142.00854000118440000
2015-12-28131.00136.00130.00136.00806000107532000
2015-12-25133.00135.00128.00129.002118000279919000
2015-12-24140.00140.00133.00134.001633000222338000
2015-12-22140.00141.00139.00139.001954000273192000
2015-12-21142.00143.00140.00140.0067100094937000
2015-12-18145.00146.00144.00144.0068800099661000
2015-12-17145.00146.00144.00145.0057900083966000
2015-12-16144.00145.00144.00144.0034200049437000
2015-12-15146.00146.00143.00143.0041900060494000
2015-12-14145.00146.00144.00146.0045700066433000
2015-12-11147.00147.00145.00147.0041400060702000
2015-12-10146.00148.00145.00145.0046700068160000
2015-12-09146.00148.00146.00147.0050000073274000
2015-12-08149.00149.00147.00147.0036400053858000
2015-12-07149.00150.00148.00149.0045400067659000
2015-12-04150.00150.00148.00148.0050900075901000
2015-12-03152.00154.00150.00151.001119000169193000

   ※ 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