[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 
2017-11-24630.00632.00622.00628.00605000379228000
2017-11-22645.00648.00636.00640.00682200437370800
2017-11-21645.00649.00630.00636.00848000542595400
2017-11-20618.00637.00617.00634.00846000534540400
2017-11-17620.00627.00616.00623.001006800626927600
2017-11-16613.00624.00605.00622.001008800620658300
2017-11-15607.00626.00607.00619.001222700755065900
2017-11-14617.00630.00613.00614.00974400604904200
2017-11-13615.00619.00608.00616.00808000496446400
2017-11-10583.00624.00582.00620.0028715001758232900
2017-11-09590.00598.00586.00588.001089600645535600
2017-11-08589.00590.00581.00587.00723000423478200
2017-11-07580.00586.00573.00586.00736800427031600
2017-11-06580.00595.00580.00586.00792700464493300
2017-11-02574.00580.00569.00580.00647600372714900
2017-11-01571.00579.00560.00576.00822900470501100
2017-10-31575.00580.00571.00573.00562800323749200
2017-10-30585.00589.00568.00577.001735300997930400
2017-10-27540.00580.00540.00576.0038312002169157100
2017-10-26515.00520.00515.00520.00393100203371500
2017-10-25519.00521.00514.00516.00427200221034200
2017-10-24508.00519.00507.00519.00447100230524400
2017-10-23512.00515.00508.00510.00329400168524900
2017-10-20503.00510.00501.00506.00375700190575900
2017-10-19509.00511.00504.00504.00279200141380900
2017-10-18513.00514.00507.00508.00340800173777100
2017-10-17512.00517.00512.00514.00386800198451900
2017-10-16517.00522.00516.00517.00511000265480300
2017-10-13511.00519.00510.00517.00608900313738800
2017-10-12511.00514.00508.00511.00559200286082900
2017-10-11497.00508.00496.00506.00632100319276600
2017-10-10488.00500.00488.00497.00598600295565900
2017-10-06489.00495.00487.00491.00557800274275800
2017-10-05499.00499.00486.00489.00794400389655900
2017-10-04507.00507.00495.00499.00867900431882700
2017-10-03511.00514.00506.00508.00435600221664600
2017-10-02522.00522.00511.00511.00359600184691200
2017-09-29516.00523.00514.00517.00468700242851300
2017-09-28517.00523.00510.00520.00670900347794500
2017-09-27508.00518.00507.00518.00863800444630300
2017-09-26489.00503.00489.00503.00697100347252300
2017-09-25490.00491.00486.00488.00299300146004300
2017-09-22491.00491.00485.00486.00368300179452500
2017-09-21489.00494.00489.00491.00447200219740200
2017-09-20485.00487.00482.00484.00803900389141000
2017-09-19485.00487.00480.00487.00567500274660100
2017-09-15481.00484.00479.00483.00467400225063000
2017-09-14492.00496.00484.00485.00563900275306900
2017-09-13490.00492.00485.00491.00485100237316800
2017-09-12485.00492.00485.00488.00492200240881100
2017-09-11485.00487.00480.00481.00334700161332700
2017-09-08484.00488.00476.00482.00551500266060700
2017-09-07486.00492.00479.00487.00544100265038600
2017-09-06469.00480.00466.00478.00414100196802100
2017-09-05486.00489.00473.00474.00659100314691300
2017-09-04497.00497.00486.00486.00325500159151000
2017-09-01498.00502.00495.00500.00638300318819800
2017-08-31495.00499.00491.00493.00466600230966800
2017-08-30488.00493.00486.00493.00522700255814600
2017-08-29476.00485.00476.00484.00407200195980700
2017-08-28480.00482.00472.00479.00291600138806100
2017-08-25481.00481.00474.00477.00469100223762500
2017-08-24482.00486.00476.00478.00419100201496000
2017-08-23487.00489.00483.00483.00390200189320700
2017-08-22485.00486.00479.00481.00323100155785700
2017-08-21481.00489.00481.00488.00410400199164800
2017-08-18488.00488.00478.00482.00555500267497700
2017-08-17486.00491.00484.00491.00483600236045200
2017-08-16497.00498.00489.00490.00373300184005000
2017-08-15500.00506.00493.00493.00441400219511500
2017-08-14495.00500.00492.00492.00616100305256000
2017-08-10523.00524.00498.00501.001268300642074700
2017-08-09523.00535.00521.00532.001499100791623100
2017-08-08510.00530.00506.00528.0021648001129514600
2017-08-07493.00506.00492.00503.001209100604226600
2017-08-04484.00492.00484.00487.00724300353651300
2017-08-03480.00488.00480.00486.00666100323122700
2017-08-02480.00484.00475.00479.00598700287340800
2017-08-01475.00479.00473.00479.00700500333807200
2017-07-31474.00474.00469.00472.00432200203800700
2017-07-28463.00471.00463.00469.00364500170635000
2017-07-27468.00472.00464.00467.00534600250559200
2017-07-26476.00476.00467.00467.00545800256585500
2017-07-25470.00477.00469.00476.00918800435207400
2017-07-24465.00470.00461.00469.00492100229401900
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

   ※ 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。 

Twitter