[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 
2017-04-28396.00403.00394.00401.00391600156823900
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
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

   ※ 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