[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 
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
2016-07-14467.00497.00464.00494.001241400604619800
2016-07-13476.00476.00460.00465.00508800237557800
2016-07-12455.00472.00452.00466.001270900591715600
2016-07-11430.00449.00428.00446.00484400213841300
2016-07-08426.00426.00415.00417.00367100154396000
2016-07-07431.00435.00426.00428.00233500100131600
2016-07-06434.00439.00426.00437.00349600151143200
2016-07-05443.00446.00436.00441.00288900127460800
2016-07-04446.00446.00437.00443.00428100189637300
2016-07-01460.00460.00449.00451.00461000209290400
2016-06-30450.00466.00445.00462.00935900429734500
2016-06-29445.00449.00437.00442.00657700292270800
2016-06-28424.00440.00421.00437.00661000285281100
2016-06-27395.00431.00395.00430.00882700370969000
2016-06-24435.00436.00379.00397.00930500379959900
2016-06-23431.00433.00427.00432.00602300258955000
2016-06-22441.00443.00435.00438.00385500169373600
2016-06-21442.00443.00435.00441.00350600154138600
2016-06-20436.00451.00435.00447.00522100232307700
2016-06-17426.00431.00424.00428.00465100198959800
2016-06-16444.00444.00422.00424.00707700303266900
2016-06-15450.00453.00442.00444.00376200167937700
2016-06-14452.00456.00444.00449.00441700198805700
2016-06-13465.00465.00453.00454.00498400227800100
2016-06-10470.00472.00466.00472.00298900140438700
2016-06-09472.00475.00465.00473.00238700112132700
2016-06-08468.00473.00465.00472.00353500166040500
2016-06-07469.00472.00466.00468.00265700124415000
2016-06-06467.00472.00465.00471.00276200129454700
2016-06-03466.00478.00466.00478.00436800206752000
2016-06-02480.00480.00464.00467.00734300345347700
2016-06-01499.00503.00478.00483.00928100451657600
2016-05-31510.00510.00501.00509.00341700173166600
2016-05-30509.00515.00505.00513.00223300114221400
2016-05-27512.00512.00503.00505.0019170097109200
2016-05-26501.00512.00501.00510.00318600162098200
2016-05-25498.00502.00492.00498.00360400179610200
2016-05-24492.00498.00489.00492.00330400163128900
2016-05-23498.00498.00485.00494.00287200141020600
2016-05-20486.00498.00486.00496.00365700181024300
2016-05-19488.00491.00485.00489.0018010087993200
2016-05-18485.00494.00483.00486.00291100141911400
2016-05-17493.00494.00480.00484.00355400172870300
2016-05-16488.00497.00486.00490.00321800158468300
2016-05-13464.00490.00461.00485.00677200324548100
2016-05-12469.00482.00462.00466.00565900267438000
2016-05-11485.00487.00472.00476.00328300156727500
2016-05-10468.00483.00467.00483.00283400135039300
2016-05-09460.00465.00458.00464.00253800117211800
2016-05-06459.00462.00447.00456.00305600138797200
2016-05-02457.00462.00452.00457.00218900100007900
2016-04-28485.00487.00468.00470.00255000121692000
2016-04-27478.00484.00477.00481.0017790085543300
2016-04-26486.00490.00474.00477.00435000208740600
2016-04-25510.00510.00487.00490.00454100223644300
2016-04-22500.00505.00495.00502.00413500206587400
2016-04-21505.00506.00501.00505.00244500123095400
2016-04-20510.00514.00498.00502.00328600166003000
2016-04-19517.00519.00501.00506.00249500126498900
2016-04-18490.00512.00488.00507.00646600325651300
2016-04-15486.00496.00485.00492.00297600146009500
2016-04-14480.00484.00476.00484.00389500187164500
2016-04-13475.00478.00472.00474.00236800112377300
2016-04-12465.00474.00463.00469.00232900109348000
2016-04-11462.00468.00454.00466.00220000101235700
2016-04-08443.00466.00441.00462.00467800212534100
2016-04-07450.00464.00444.00450.00438000198169700
2016-04-06445.00459.00445.00453.00327400148246900
2016-04-05465.00465.00450.00451.00349900159270700
2016-04-04473.00478.00464.00468.00534700251495000
2016-04-01492.00492.00477.00477.00365000175670600
2016-03-31504.00504.00491.00491.00308000152388700
2016-03-30498.00505.00497.00501.00297400149153100
2016-03-29499.00507.00494.00500.00630400316346400
2016-03-28508.00511.00499.00505.00229000115345300
2016-03-25513.00516.00497.00502.00280900141465000
2016-03-24508.00519.00508.00509.00346300177599300
2016-03-23497.00514.00497.00509.00332800168850500
2016-03-22501.00506.00490.00501.00397200197925100
2016-03-18502.00504.00497.00501.00205900102931200
2016-03-17500.00512.00498.00504.00538100271660800
2016-03-16493.00500.00490.00492.00236000116665100
2016-03-15498.00505.00494.00498.00452500226315600
2016-03-14497.00503.00494.00500.00264900132123900
2016-03-11470.00493.00469.00489.00764300369239600
2016-03-10470.00483.00467.00478.00639600305198800
2016-03-09471.00472.00458.00462.00308200143009700
2016-03-08467.00475.00455.00472.00611000285135200
2016-03-07466.00469.00461.00461.0021320098708600
2016-03-04447.00466.00445.00465.00677300308731500
2016-03-03443.00456.00441.00448.00503200226057700
2016-03-02445.00448.00435.00446.00730400322930900
2016-03-01434.00435.00425.00433.00270300116501300
2016-02-29435.00445.00433.00434.00633600278649700
2016-02-26438.00438.00430.00435.00416000180443400
2016-02-25428.00441.00426.00433.00496800214445800
2016-02-24414.00423.00409.00420.00302800126476200
2016-02-23425.00425.00416.00419.00405100170139000
2016-02-22420.00426.00415.00417.00519300217102800
2016-02-19430.00432.00416.00424.00496900209458300
2016-02-18437.00438.00431.00433.00592800257589000
2016-02-17435.00447.00421.00429.00881900380334100
2016-02-16433.00448.00426.00431.001074000468891200
2016-02-15436.00449.00430.00443.00829700365424200
2016-02-12430.00430.00414.00419.001472900618966600
2016-02-10538.00547.00440.00449.001684100788833100
2016-02-09522.00542.00515.00532.00751500399242900
2016-02-08516.00553.00512.00548.00501300270851600
2016-02-05531.00537.00515.00525.00370300194152600
2016-02-04529.00546.00527.00541.00494100266384800
2016-02-03539.00541.00529.00536.00279600149605200
2016-02-02545.00556.00544.00549.00305000167976000
2016-02-01540.00553.00535.00546.00580800316574600
2016-01-29518.00534.00515.00534.00481300253114300
2016-01-28504.00517.00504.00514.00249000127702100
2016-01-27509.00514.00506.00511.00253600129483600
2016-01-26498.00511.00491.00503.00395700199170500
2016-01-25505.00509.00489.00503.00578500289994100
2016-01-22488.00489.00477.00489.00387000186756200
2016-01-21475.00494.00466.00467.00411400197328200
2016-01-20513.00514.00480.00483.00464500229709100
2016-01-19509.00519.00506.00512.00244500125216800
2016-01-18502.00509.00499.00506.00249100125772900
2016-01-15530.00531.00507.00512.00575500295943500
2016-01-14505.00533.00496.00526.00831300428426500
2016-01-13496.00518.00496.00513.00368700188278000
2016-01-12518.00518.00493.00493.00345700173727000
2016-01-08534.00535.00522.00524.00337000178253700
2016-01-07545.00553.00537.00539.00388000210857600
2016-01-06549.00556.00543.00547.00516600283440300
2016-01-05541.00557.00540.00554.00353000194065400
2016-01-04550.00557.00543.00545.00412800226618000
2015-12-30551.00554.00548.00553.00250700138206600
2015-12-29541.00551.00531.00550.00492800267937800
2015-12-28533.00542.00528.00540.00311800167194500
2015-12-25527.00543.00526.00532.00718900385769500
2015-12-24534.00539.00522.00522.00371300195782800
2015-12-22519.00535.00519.00533.00434800230150800
2015-12-21528.00529.00513.00518.00276700143440200
2015-12-18528.00537.00525.00527.00446000236962900
2015-12-17525.00530.00523.00530.00348700184006500
2015-12-16520.00521.00515.00519.00247200128000000
2015-12-15518.00524.00514.00514.00622000322938500
2015-12-14509.00519.00506.00518.00370000190253000
2015-12-11521.00525.00514.00518.00506500262588400
2015-12-10517.00529.00517.00520.00465600242995900
2015-12-09531.00532.00513.00519.00881700458241300
2015-12-08534.00540.00532.00534.00377200201747600
2015-12-07539.00545.00535.00537.00283300152731900
2015-12-04542.00543.00535.00537.00410700220741500
2015-12-03543.00554.00543.00547.00474400260688700
2015-12-02538.00544.00537.00542.00374800202690500

   ※ 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