[1890 東証1部] 東洋建設 日足 時系列データ

[1890 東証1部] 東洋建設 (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-07-21464.00468.00458.00467.00674500313262000
2017-07-20458.00465.00458.00461.00470600217487600
2017-07-19451.00458.00451.00457.00428000195219900
2017-07-18452.00455.00449.00453.00385500174580600
2017-07-14452.00456.00451.00452.00438800198916300
2017-07-13457.00459.00454.00455.00342400156284000
2017-07-12454.00458.00451.00455.00607500276265100
2017-07-11446.00460.00446.00456.00638400290774700
2017-07-10451.00457.00449.00450.00648100292968500
2017-07-07453.00457.00446.00447.00716700322922700
2017-07-06459.00463.00456.00459.00739900339926800
2017-07-05452.00464.00448.00460.001303800597740100
2017-07-04455.00457.00448.00450.00754900341451500
2017-07-03448.00457.00447.00455.001123900509796300
2017-06-30442.00444.00437.00443.00741100327404700
2017-06-29430.00448.00430.00447.001465000646900100
2017-06-28422.00427.00420.00424.00423700179554700
2017-06-27428.00428.00422.00423.00340800144240500
2017-06-26429.00430.00424.00424.00264300112671400
2017-06-23431.00431.00427.00428.00547900234814500
2017-06-22436.00437.00430.00431.00663000286719600
2017-06-21430.00443.00429.00436.001277500559040100
2017-06-20427.00433.00427.00431.00981700421776400
2017-06-19426.00430.00424.00426.00486700207921500
2017-06-16426.00429.00421.00423.00772300327799600
2017-06-15419.00428.00419.00427.00732800311086500
2017-06-14420.00426.00419.00423.00663200281104100
2017-06-13420.00422.00418.00420.00335700140881500
2017-06-12410.00421.00410.00420.00426800177922800
2017-06-09413.00416.00409.00410.00544600224117700
2017-06-08417.00418.00414.00416.00392100163078700
2017-06-07422.00422.00415.00419.00475400198674300
2017-06-06425.00425.00421.00423.00355600150208700
2017-06-05421.00425.00418.00423.00525700221919700
2017-06-02421.00424.00416.00423.00719200302713800
2017-06-01416.00422.00416.00419.00600700251128600
2017-05-31414.00416.00411.00415.00740300306106900
2017-05-30415.00418.00413.00417.00383600159403700
2017-05-29417.00420.00414.00418.00370800154968900
2017-05-26424.00425.00418.00418.00496100209189400
2017-05-25422.00425.00421.00425.00288400122164500
2017-05-24423.00426.00421.00422.001177400498680700
2017-05-23423.00424.00420.00420.00550500232220700
2017-05-22419.00423.00419.00422.00511500215552100
2017-05-19416.00422.00416.00421.00380100159499500
2017-05-18411.00419.00411.00419.00567100235728900
2017-05-17417.00421.00416.00420.00427000178660900
2017-05-16421.00423.00417.00422.00738100310312300
2017-05-15415.00424.00415.00424.00744300313527600
2017-05-12417.00424.00413.00419.00811700340295300
2017-05-11416.00418.00414.00418.0021800090739100
2017-05-10416.00419.00414.00416.00400800167088800
2017-05-09419.00420.00415.00417.00669400279516000
2017-05-08411.00418.00410.00417.00702200292010600
2017-05-02404.00411.00404.00410.00372500152133300
2017-05-01401.00407.00401.00405.00346300139944600
2017-04-28396.00403.00394.00401.00391600156823900
2017-04-27397.00399.00396.00397.0015380061038200
2017-04-26394.00400.00391.00399.00393100155955800
2017-04-25392.00394.00391.00392.00339900133475800
2017-04-24388.00393.00386.00391.0025590099698000
2017-04-21384.00386.00381.00384.0022250085359100
2017-04-20377.00382.00376.00380.00275800104662800
2017-04-19381.00382.00375.00376.00481500181822000
2017-04-18377.00386.00377.00383.00373100142475800
2017-04-17371.00375.00370.00374.0021560080445400
2017-04-14373.00374.00370.00372.00435500162069100
2017-04-13380.00380.00374.00375.00621500233811200
2017-04-12385.00385.00382.00382.00285500109446700
2017-04-11387.00389.00385.00388.00326000126369300
2017-04-10385.00389.00385.00387.00359100139031400
2017-04-07382.00388.00381.00383.00641600246122400
2017-04-06390.00390.00381.00382.00601500231217800
2017-04-05392.00394.00388.00389.00359200140318500
2017-04-04396.00396.00386.00390.00707800276409500
2017-04-03400.00401.00394.00397.00536000213052200
2017-03-31404.00408.00400.00400.00520100210055200
2017-03-30408.00409.00401.00403.00695400281476000
2017-03-29412.00412.00407.00410.00573200234614300
2017-03-28418.00419.00416.00418.00554500231637300
2017-03-27420.00420.00415.00417.00475400198106100
2017-03-24418.00420.00416.00420.00472000197722300
2017-03-23417.00418.00414.00418.00502100209138400
2017-03-22416.00419.00416.00416.00373700156008000
2017-03-21417.00422.00417.00421.00384200161393200
2017-03-17419.00420.00417.00419.00327600137044100
2017-03-16421.00422.00419.00419.00475500199790700
2017-03-15424.00425.00421.00422.00246900104321100
2017-03-14425.00426.00422.00423.00420000178029300
2017-03-13428.00428.00423.00424.00483000205186500
2017-03-10427.00430.00424.00427.00668100285135800
2017-03-09423.00427.00421.00425.00495100210031700
2017-03-08419.00423.00418.00421.00361700152022900
2017-03-07418.00421.00418.00419.0020660086735700
2017-03-06419.00421.00418.00420.0021210089075300
2017-03-03420.00420.00416.00420.00477100199663000
2017-03-02420.00423.00419.00422.00428600180485600
2017-03-01417.00419.00414.00419.00389300162524000
2017-02-28420.00423.00417.00417.00441800185495400
2017-02-27424.00424.00418.00418.00442500186010200
2017-02-24424.00427.00423.00425.00694300294694000
2017-02-23421.00427.00421.00426.00706900300135900
2017-02-22427.00427.00419.00422.00594200250337100
2017-02-21424.00427.00422.00427.00649100275839700
2017-02-20423.00425.00420.00424.00510800216019900
2017-02-17421.00424.00418.00423.00487300205407300
2017-02-16424.00425.00421.00423.00574900243325000
2017-02-15424.00425.00421.00423.00625200264401000
2017-02-14422.00424.00419.00420.00782000329730000
2017-02-13410.00420.00407.00420.00808200336148000
2017-02-10400.00408.00400.00407.001134700458798400
2017-02-09400.00401.00396.00398.00529300211015200
2017-02-08402.00402.00399.00401.00477700191197800
2017-02-07403.00404.00401.00402.00374000150375900
2017-02-06405.00405.00401.00403.00325700131150100
2017-02-03403.00405.00400.00402.00691300277694100
2017-02-02407.00410.00402.00402.00537300217506100
2017-02-01406.00409.00404.00408.00525800213823800
2017-01-31408.00412.00406.00408.00642700262600000
2017-01-30412.00414.00408.00410.00510700209296000
2017-01-27414.00416.00412.00414.00439000181806700
2017-01-26411.00413.00409.00411.00354000145514400
2017-01-25410.00411.00405.00407.00583300237576800
2017-01-24406.00408.00404.00407.00484100196388900
2017-01-23409.00409.00403.00406.00537400218409800
2017-01-20408.00411.00406.00409.00444100181229300
2017-01-19411.00412.00406.00408.00650400265613700
2017-01-18409.00410.00405.00409.00738200300723100
2017-01-17414.00415.00410.00410.00752200309782200
2017-01-16421.00421.00414.00416.00536600223615200
2017-01-13421.00424.00417.00423.00756200318297500
2017-01-12418.00421.00414.00416.00563900235134200
2017-01-11421.00421.00417.00420.00523300219293100
2017-01-10425.00428.00419.00422.00651100275533900
2017-01-06420.00427.00420.00423.00565700239802100
2017-01-05419.00422.00417.00421.00571900240432100
2017-01-04414.00420.00413.00418.00990000413041600
2016-12-30409.00412.00406.00410.00527100215841700
2016-12-29414.00415.00408.00410.00432600177537400
2016-12-28410.00419.00410.00415.00752000312697300
2016-12-27412.00415.00408.00410.00845400348046400
2016-12-26415.00415.00412.00413.00430100178008000
2016-12-22414.00416.00409.00413.00811100334315300
2016-12-21419.00421.00417.00418.00757300317541100
2016-12-20411.00418.00411.00417.00731600304118300
2016-12-19413.00416.00411.00413.00577800238352200
2016-12-16414.00418.00411.00413.00790000326799000
2016-12-15419.00420.00409.00411.00671900277877500
2016-12-14418.00424.00418.00421.001072500451527300
2016-12-13412.00417.00412.00416.00813500336826800
2016-12-12413.00415.00409.00412.00785400323514900
2016-12-09410.00413.00409.00411.00582900239563900
2016-12-08414.00414.00411.00413.00671600276922800
2016-12-07408.00410.00407.00410.00733700299621700
2016-12-06412.00412.00406.00408.00383800156774200
2016-12-05410.00411.00404.00405.00365800148818000
2016-12-02414.00415.00408.00411.00476000195770500
2016-12-01419.00419.00413.00416.00805700335191800
2016-11-30406.00415.00406.00413.00977800402296600
2016-11-29402.00404.00401.00403.00464000186743500
2016-11-28400.00403.00399.00400.00854900342761200
2016-11-25406.00407.00397.00400.00782100313614600
2016-11-24416.00416.00403.00405.00832200340140700
2016-11-22411.00415.00407.00413.00759800312397900
2016-11-21403.00408.00400.00407.00669100270483700
2016-11-18402.00406.00399.00405.00613500247421800
2016-11-17400.00404.00398.00400.00363800145780700
2016-11-16403.00403.00397.00400.00422800168974600
2016-11-15406.00406.00395.00398.00599900239244900
2016-11-14396.00408.00394.00401.00555400223544300
2016-11-11399.00400.00392.00392.00498900197582700
2016-11-10400.00404.00392.00394.00966700382575900
2016-11-09415.00416.00374.00382.001471300581382000
2016-11-08420.00421.00415.00416.00379100157949200
2016-11-07424.00424.00418.00420.00297700125162200
2016-11-04419.00421.00414.00417.00407700170120200
2016-11-02431.00431.00419.00422.00749100316795600
2016-11-01436.00438.00431.00437.00363300157830200
2016-10-31437.00444.00435.00438.00542900238251300
2016-10-28434.00441.00432.00441.00702900308369000
2016-10-27434.00438.00430.00431.00663900287347400
2016-10-26428.00434.00428.00431.00439600189341100
2016-10-25426.00431.00426.00430.00400500171810400
2016-10-24423.00431.00423.00429.00466900199875800
2016-10-21434.00434.00422.00423.00764200325894200
2016-10-20427.00437.00426.00435.00738700320108700
2016-10-19422.00427.00419.00425.00457200193826700
2016-10-18417.00424.00417.00420.00577800242892200
2016-10-17421.00422.00414.00417.00728400303476600
2016-10-14424.00426.00420.00424.00370600156506400
2016-10-13424.00427.00422.00426.00407600172915800
2016-10-12425.00429.00422.00423.00598200254022600
2016-10-11428.00433.00425.00429.00401300172073600
2016-10-07437.00440.00427.00429.00526900226988100
2016-10-06441.00441.00435.00438.00409900179690500
2016-10-05444.00444.00435.00437.00299700131844500
2016-10-04437.00441.00433.00440.00316500138365800
2016-10-03443.00443.00435.00437.00339400148883200
2016-09-30440.00445.00437.00437.00250100109989300
2016-09-29444.00450.00440.00449.00344700153834300
2016-09-28446.00447.00441.00446.00265400117826100
2016-09-27430.00443.00430.00443.00243600106656000
2016-09-26440.00442.00436.00437.00266500116952500
2016-09-23436.00439.00432.00437.00320500139552800
2016-09-21426.00436.00423.00435.00343200147416100
2016-09-20426.00431.00419.00424.00264500112466400
2016-09-16430.00433.00426.00428.00321200137474500
2016-09-15430.00434.00426.00430.00325500139921800
2016-09-14432.00436.00430.00433.00251100108769400
2016-09-13435.00438.00433.00434.0021470093391300
2016-09-12431.00436.00431.00432.00231900100451200
2016-09-09437.00441.00436.00437.00241200105502300
2016-09-08446.00446.00439.00440.00262100115813200
2016-09-07437.00447.00437.00446.00457900203162400
2016-09-06432.00445.00432.00442.00625600275511400
2016-09-05438.00440.00431.00432.00500100217092700
2016-09-02430.00440.00429.00433.00383200165985400
2016-09-01437.00439.00429.00433.00503800218209400
2016-08-31437.00440.00429.00439.00569900247505300
2016-08-30436.00438.00433.00436.00236100102791900
2016-08-29443.00447.00435.00438.00371100162917400
2016-08-26436.00443.00432.00443.00550400241416600
2016-08-25443.00444.00436.00438.00345400151928000
2016-08-24441.00445.00435.00439.00292200128437200
2016-08-23436.00445.00430.00438.00670700293004000
2016-08-22429.00439.00423.00435.00829600358587600
2016-08-19426.00430.00415.00417.001065400450454000
2016-08-18407.00425.00407.00421.001389100581427600
2016-08-17405.00410.00402.00406.00551900223841400
2016-08-16407.00408.00402.00403.00802900325518200
2016-08-15414.00417.00407.00408.00467800191874400
2016-08-12420.00423.00412.00414.00613900255055400
2016-08-10414.00428.00411.00417.001115400466831600
2016-08-09412.00423.00404.00420.001764600735049000
2016-08-08444.00445.00409.00412.002041300862653500
2016-08-05513.00522.00441.00451.0027181001254638900
2016-08-04516.00520.00510.00515.00379300195031600
2016-08-03509.00516.00505.00513.00361700185069700
2016-08-02532.00532.00521.00524.00253700133290300
2016-08-01530.00533.00523.00526.00413600218344400
2016-07-29525.00532.00517.00530.00463100242744000
2016-07-28515.00534.00510.00530.00988500517865100
2016-07-27506.00516.00505.00515.00572100293056900
2016-07-26495.00505.00494.00501.00456900227930100
2016-07-25513.00513.00502.00505.00475100240622200
2016-07-22506.00510.00498.00508.00626900315686100
2016-07-21507.00514.00502.00514.00832800423707800
2016-07-20495.00502.00489.00501.00401800199855000
2016-07-19492.00495.00483.00494.00510700250289400
2016-07-15490.00495.00482.00484.00562200274086200

   ※ 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