[1893 東証1部] 五洋建設 日足 時系列データ

[1893 東証1部] 五洋建設 (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-02565.00566.00553.00555.0027529001535393300
2016-12-01567.00571.00561.00563.0041408002343173800
2016-11-30558.00563.00554.00561.0035800001999399200
2016-11-29561.00562.00557.00558.0018600001039627600
2016-11-28555.00562.00554.00561.0027757001549773500
2016-11-25562.00563.00555.00559.0036806002054952200
2016-11-24570.00570.00561.00561.0033926001915331400
2016-11-22560.00569.00559.00567.0033705001903298800
2016-11-21563.00563.00555.00558.0028668001598964600
2016-11-18556.00563.00552.00560.0040197002244906000
2016-11-17557.00559.00548.00550.0043728002413568600
2016-11-16560.00567.00557.00560.0045474002549129200
2016-11-15570.00570.00554.00555.0045802002565462000
2016-11-14557.00565.00553.00563.0074521004167796300
2016-11-11620.00623.00615.00617.0024992001547439600
2016-11-10616.00620.00606.00618.0030502001877047700
2016-11-09617.00619.00579.00587.0031853001893235400
2016-11-08620.00620.00612.00616.0018368001130271900
2016-11-07623.00625.00612.00618.001463600902541400
2016-11-04612.00621.00607.00612.0021500001316656700
2016-11-02619.00622.00614.00614.0020008001234434100
2016-11-01623.00627.00614.00625.0020692001287191700
2016-10-31620.00634.00619.00626.0038566002418169100
2016-10-28617.00618.00610.00616.0018555001139736300
2016-10-27613.00621.00613.00615.0020029001234495300
2016-10-26600.00614.00599.00613.0030245001839660200
2016-10-25598.00604.00597.00599.001593400954502000
2016-10-24600.00601.00593.00599.0021606001291077200
2016-10-21609.00610.00596.00598.0033670002022291400
2016-10-20612.00616.00607.00613.0018513001132153800
2016-10-19616.00619.00610.00612.0020673001269604500
2016-10-18608.00618.00608.00617.0036036002211008100
2016-10-17601.00603.00596.00601.001566500939323900
2016-10-14600.00609.00598.00603.0022265001342395400
2016-10-13600.00603.00596.00599.0019497001168259400
2016-10-12593.00602.00592.00596.0024552001469669600
2016-10-11595.00600.00592.00593.0021709001291789500
2016-10-07590.00595.00584.00595.0023338001377722200
2016-10-06591.00591.00583.00584.001452500851684900
2016-10-05591.00591.00585.00587.0022327001312369700
2016-10-04585.00592.00581.00590.0026405001552832700
2016-10-03578.00583.00574.00580.0018380001065937700
2016-09-30568.00579.00566.00574.0017902001026829400
2016-09-29581.00581.00570.00576.001632100938911700
2016-09-28571.00587.00571.00578.0028631001656434800
2016-09-27555.00572.00552.00571.001625200918666000
2016-09-26566.00566.00559.00561.001045900588690600
2016-09-23560.00571.00560.00566.0019360001096346100
2016-09-21550.00568.00550.00567.0043308002421086200
2016-09-20534.00546.00532.00544.0021300001155360700
2016-09-16546.00547.00535.00537.0022605001217688900
2016-09-15549.00550.00541.00543.0019660001069849300
2016-09-14543.00552.00539.00541.0019861001081623700
2016-09-13540.00541.00536.00539.001238000666917800
2016-09-12536.00542.00535.00539.001415500763032700
2016-09-09546.00547.00539.00542.001663600903073100
2016-09-08552.00552.00543.00545.0018699001021877100
2016-09-07550.00556.00548.00552.0023604001303454800
2016-09-06540.00553.00539.00551.0020964001146828300
2016-09-05541.00542.00532.00542.0026071001402136300
2016-09-02542.00546.00538.00543.0024711001338860200
2016-09-01546.00549.00540.00544.0027199001477184900
2016-08-31561.00561.00538.00546.0058643003197348300
2016-08-30564.00566.00550.00564.0024294001362675900
2016-08-29584.00586.00571.00573.001378600793233000
2016-08-26586.00589.00579.00579.001239600723689600
2016-08-25581.00593.00580.00586.0018470001084906100
2016-08-24579.00584.00573.00580.001246400720815600
2016-08-23581.00587.00576.00581.001228300715051600
2016-08-22563.00583.00561.00583.0024130001385992800
2016-08-19577.00577.00563.00564.0018425001047874000
2016-08-18578.00585.00574.00578.001454900841904100
2016-08-17591.00594.00582.00582.0022050001292538500
2016-08-16592.00597.00585.00588.0031969001890569400
2016-08-15579.00585.00578.00580.001199200696793200
2016-08-12582.00590.00575.00584.0021804001272260700
2016-08-10571.00581.00568.00577.0034847002004068900
2016-08-09568.00586.00561.00580.0074172004263934600
2016-08-08558.00561.00528.00534.0042570002287571600
2016-08-05555.00557.00538.00549.0054400002995452800
2016-08-04580.00581.00561.00564.0034073001934689500
2016-08-03580.00583.00573.00580.0023988001388722600
2016-08-02597.00600.00585.00587.0029267001726975300
2016-08-01620.00621.00604.00605.0033603002055622000
2016-07-29618.00628.00609.00628.0036616002267496800
2016-07-28615.00618.00609.00616.0025807001584974000
2016-07-27602.00616.00599.00615.0034087002078460100
2016-07-26590.00602.00588.00598.0023031001371262300
2016-07-25598.00600.00590.00595.0019671001171761400
2016-07-22595.00598.00588.00598.0024916001478966500
2016-07-21604.00608.00594.00604.0038308002307957100
2016-07-20579.00598.00573.00595.0029467001732541700
2016-07-19587.00588.00576.00581.0022545001307330700
2016-07-15585.00589.00580.00583.0032524001899651900
2016-07-14573.00588.00568.00586.0043064002509931000
2016-07-13580.00585.00566.00571.0035240002028509300
2016-07-12565.00579.00565.00576.0050429002889359500
2016-07-11533.00555.00532.00552.0028472001564898600
2016-07-08521.00527.00517.00518.001414900736157100
2016-07-07532.00533.00519.00521.001855800972775800
2016-07-06529.00536.00521.00535.001814000961876700
2016-07-05536.00542.00532.00538.001213700651964000
2016-07-04537.00537.00529.00534.001712700912553300
2016-07-01539.00543.00534.00538.001632300878658700
2016-06-30542.00549.00538.00539.0019457001056394500
2016-06-29536.00537.00528.00532.001452400774451400
2016-06-28510.00539.00510.00532.0023860001263703800
2016-06-27500.00521.00500.00518.001726000888531600
2016-06-24530.00531.00483.00493.0028240001425681300
2016-06-23526.00526.00518.00524.001368500714317600
2016-06-22533.00537.00529.00531.001765800939432200
2016-06-21525.00529.00518.00529.001717300900211700
2016-06-20520.00532.00517.00531.0020123001061360100
2016-06-17522.00523.00510.00513.001566000807383300
2016-06-16527.00527.00512.00515.0021262001102782500
2016-06-15534.00544.00528.00531.0025313001349966900
2016-06-14520.00533.00520.00529.0019727001037199700
2016-06-13538.00539.00528.00530.001332900708435400
2016-06-10551.00552.00543.00550.001447100793538100
2016-06-09542.00554.00540.00551.001582800866106800
2016-06-08545.00549.00539.00542.001119500606423900
2016-06-07546.00549.00541.00544.001249600680727000
2016-06-06540.00548.00533.00546.001381600749805200
2016-06-03545.00550.00543.00549.001224500669835500
2016-06-02546.00552.00539.00543.0019776001074593400
2016-06-01559.00564.00553.00556.0018021001004829600
2016-05-31564.00566.00558.00566.001421900800277900
2016-05-30562.00567.00559.00562.0021399001204725700
2016-05-27555.00562.00551.00560.0027455001529684100
2016-05-26550.00555.00545.00553.0025533001407689800
2016-05-25549.00550.00544.00544.001210600661392200
2016-05-24543.00548.00540.00544.001626600885035500
2016-05-23544.00546.00534.00545.0018529001003050200
2016-05-20543.00549.00541.00546.0023869001299744200
2016-05-19540.00545.00532.00544.0033926001831002400
2016-05-18526.00540.00526.00539.0037136001984401100
2016-05-17519.00529.00516.00528.0026470001388227600
2016-05-16523.00528.00514.00516.0023893001244078500
2016-05-13518.00525.00506.00523.0042110002179443600
2016-05-12496.00510.00493.00504.0024084001209615300
2016-05-11505.00508.00498.00500.001395200699626600
2016-05-10493.00504.00490.00502.001766000880548600
2016-05-09488.00498.00488.00495.001346700666453000
2016-05-06490.00493.00482.00485.001727200839074100
2016-05-02480.00492.00479.00490.0025190001225466400
2016-04-28504.00509.00493.00496.0022517001124355000
2016-04-27512.00515.00505.00506.001365900694159200
2016-04-26508.00518.00506.00511.001644400839845200
2016-04-25518.00519.00511.00516.0019865001023704100
2016-04-22508.00520.00505.00518.0024354001249246300
2016-04-21525.00525.00511.00515.0032701001687691800
2016-04-20520.00538.00518.00521.0071423003756538200
2016-04-19503.00513.00499.00505.0033630001697545700
2016-04-18483.00502.00480.00500.0032024001582105000
2016-04-15489.00497.00483.00487.0025985001271245900
2016-04-14485.00487.00480.00485.0022815001103407800
2016-04-13480.00482.00475.00481.0029923001432492300
2016-04-12481.00482.00474.00477.0023310001114389200
2016-04-11471.00489.00471.00486.0035005001688405300
2016-04-08443.00477.00442.00472.0055864002596165000
2016-04-07436.00449.00435.00441.002079800918315400
2016-04-06437.00440.00430.00436.001556100677489700
2016-04-05450.00451.00435.00437.002133800937998000
2016-04-04452.00460.00447.00454.002024100918301300
2016-04-01473.00473.00450.00452.0027071001233699000
2016-03-31486.00486.00471.00471.001609700768035600
2016-03-30483.00488.00481.00485.001451400704955100
2016-03-29483.00489.00483.00487.001618800787940400
2016-03-28489.00489.00481.00486.001292900627169200
2016-03-25491.00491.00483.00485.0024140001175386500
2016-03-24477.00493.00476.00487.0027118001324173700
2016-03-23475.00478.00469.00476.0021303001010766300
2016-03-22476.00479.00467.00476.001776200842944000
2016-03-18469.00473.00465.00468.001771600829340400
2016-03-17472.00477.00465.00469.001409200662949000
2016-03-16465.00475.00461.00467.001261200591288400
2016-03-15472.00480.00469.00473.001885600893785500
2016-03-14472.00477.00468.00472.001605100758191000
2016-03-11457.00469.00455.00464.0035071001626258600
2016-03-10449.00457.00448.00456.0031456001426557900
2016-03-09442.00445.00434.00443.0027301001204348200
2016-03-08443.00450.00439.00446.0035641001582745600
2016-03-07455.00457.00442.00444.0033155001472876000
2016-03-04449.00455.00441.00455.0037966001704347600
2016-03-03456.00457.00444.00450.0040884001837737200
2016-03-02471.00471.00456.00462.0026712001231899000
2016-03-01454.00462.00446.00459.001956000889507800
2016-02-29477.00477.00458.00458.0024480001143036800
2016-02-26474.00479.00471.00472.001897000898759500
2016-02-25463.00476.00459.00473.0022831001072799600
2016-02-24456.00464.00452.00459.001551900709928700
2016-02-23469.00475.00460.00463.001646900766303100
2016-02-22466.00477.00465.00468.002003400939792800
2016-02-19475.00475.00462.00470.0023536001100119800
2016-02-18486.00489.00477.00483.0024531001186372300
2016-02-17473.00482.00462.00474.0028604001350534300
2016-02-16457.00473.00441.00465.0031498001465066200
2016-02-15435.00472.00435.00465.0037453001697201000
2016-02-12424.00432.00414.00416.0042809001811601600
2016-02-10469.00476.00446.00454.0038215001744969100
2016-02-09480.00481.00464.00469.0031953001504970200
2016-02-08470.00506.00469.00500.0036831001812469700
2016-02-05472.00482.00465.00474.002076600979331000
2016-02-04483.00495.00478.00479.0026846001305049800
2016-02-03493.00496.00480.00488.0028990001410043900
2016-02-02498.00513.00497.00506.0020010001013265100
2016-02-01487.00509.00486.00507.0038137001909896000
2016-01-29470.00481.00453.00479.0056693002648349200
2016-01-28441.00449.00436.00446.001069900475302100
2016-01-27439.00449.00436.00445.001503200668543500
2016-01-26433.00438.00428.00430.001340800579914600
2016-01-25441.00446.00434.00440.001857100816559100
2016-01-22422.00434.00418.00433.0031255001328308200
2016-01-21433.00440.00412.00412.0033803001447358000
2016-01-20462.00464.00422.00432.0026239001156104800
2016-01-19460.00468.00458.00465.001184700548797200
2016-01-18461.00464.00454.00461.001828900839381000
2016-01-15473.00478.00467.00474.0023251001097322400
2016-01-14471.00473.00457.00467.0023747001100304700
2016-01-13460.00476.00460.00475.001458200686291500
2016-01-12469.00472.00452.00454.001972400909950200
2016-01-08481.00487.00475.00477.0022701001091113200
2016-01-07488.00497.00485.00485.0023304001140466800
2016-01-06490.00498.00486.00488.001513300742160600
2016-01-05492.00495.00485.00490.001539000753816900
2016-01-04498.00508.00491.00494.001552600772692300
2015-12-30507.00511.00505.00507.001731300878851800
2015-12-29499.00513.00496.00511.001882100956329800
2015-12-28499.00503.00492.00498.001623700807851700
2015-12-25496.00505.00491.00492.001317700653154000
2015-12-24510.00515.00498.00500.0020735001047105200
2015-12-22508.00517.00505.00506.0021939001118190900
2015-12-21503.00504.00483.00502.0024694001230800400
2015-12-18513.00518.00502.00502.0034296001751588600
2015-12-17501.00514.00500.00512.0035670001815286400
2015-12-16486.00498.00483.00496.0028437001398014600
2015-12-15487.00490.00477.00480.0021483001039386400
2015-12-14475.00484.00473.00482.001727300828681400
2015-12-11469.00485.00468.00483.0023570001126552200
2015-12-10470.00480.00469.00474.001887600896540800
2015-12-09481.00486.00474.00477.0026587001275251700
2015-12-08487.00491.00483.00483.001800400874886400
2015-12-07498.00498.00485.00487.002037800999171500
2015-12-04498.00499.00489.00492.0028404001398535200
2015-12-03508.00508.00500.00503.0020308001024060900
2015-12-02498.00509.00496.00507.0026955001360007800
2015-12-01489.00500.00488.00494.0022951001135148200
2015-11-30490.00492.00483.00489.0022704001105983300
2015-11-27500.00503.00488.00490.0021223001048668600
2015-11-26492.00498.00489.00494.001889700932346600

   ※ 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