[1895 東証1部] 大成ロテク 日足 時系列データ

[1895 東証1部] 大成ロテク (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2009-09-24129.00134.00129.00133.0013600017794000
2009-09-18132.00134.00131.00134.0010500013896000
2009-09-17132.00134.00131.00134.008000010620000
2009-09-16131.00137.00131.00131.0010100013496000
2009-09-15133.00135.00132.00134.00490006546000
2009-09-14134.00136.00130.00133.00330004365000
2009-09-11136.00139.00135.00135.0012600017160000
2009-09-10133.00138.00133.00138.008800011860000
2009-09-09135.00135.00131.00131.00350004619000
2009-09-08134.00135.00133.00134.00510006816000
2009-09-07133.00134.00129.00132.0010300013549000
2009-09-04138.00138.00132.00133.00700009369000
2009-09-03137.00139.00136.00136.00610008374000
2009-09-02140.00141.00138.00139.00420005855000
2009-09-01140.00144.00140.00143.00520007399000
2009-08-31142.00146.00140.00140.00670009520000
2009-08-28145.00146.00142.00145.0010700015410000
2009-08-27145.00149.00145.00148.009100013273000
2009-08-26141.00147.00141.00145.00660009476000
2009-08-25143.00144.00141.00141.007300010369000
2009-08-24142.00143.00140.00141.007500010608000
2009-08-21144.00144.00139.00141.0011100015610000
2009-08-20143.00144.00140.00144.00250003555000
2009-08-19144.00145.00142.00142.00620008883000
2009-08-18143.00145.00143.00143.00190002732000
2009-08-17148.00150.00144.00144.00470006913000
2009-08-14151.00152.00150.00150.00450006808000
2009-08-13150.00152.00150.00151.00520007849000
2009-08-12153.00153.00149.00150.00400006051000
2009-08-11151.00154.00150.00154.00560008555000
2009-08-10149.00152.00149.00149.00260003922000
2009-08-07149.00149.00147.00148.00250003698000
2009-08-06149.00151.00145.00148.00470006921000
2009-08-05152.00154.00149.00151.00490007451000
2009-08-04153.00154.00151.00154.00560008527000
2009-08-03150.00160.00146.00150.0025100038362000
2009-07-31146.00148.00146.00147.00550008099000
2009-07-30147.00147.00141.00142.00440006307000
2009-07-29143.00145.00143.00145.00390005629000
2009-07-28148.00148.00145.00145.00180002633000
2009-07-27148.00148.00147.00147.009600014206000
2009-07-24143.00144.00141.00143.00530007566000
2009-07-23143.00144.00142.00142.00100001430000
2009-07-22142.00145.00142.00145.00120001714000
2009-07-21140.00144.00140.00141.00270003839000
2009-07-17138.00140.00137.00139.00290004005000
2009-07-16141.00141.00134.00134.00280003916000
2009-07-15141.00141.00132.00132.00250003421000
2009-07-14139.00141.00136.00136.00360004984000
2009-07-13145.00145.00135.00135.00420005926000
2009-07-10145.00147.00142.00142.00300004332000
2009-07-09145.00149.00142.00143.00480006955000
2009-07-08147.00150.00146.00147.00420006180000
2009-07-07153.00154.00150.00151.00440006674000
2009-07-06152.00153.00150.00153.00420006354000
2009-07-03155.00155.00152.00155.00460007058000
2009-07-02162.00162.00156.00156.006800010762000
2009-07-01158.00162.00158.00162.006300010104000
2009-06-30158.00162.00158.00162.00490007823000
2009-06-29161.00161.00156.00158.008900014229000
2009-06-26161.00161.00156.00159.0012500019961000
2009-06-25151.00157.00150.00156.007600011745000
2009-06-24148.00151.00148.00150.00260003891000
2009-06-23152.00152.00146.00146.008000011970000
2009-06-22152.00155.00151.00153.007800011904000
2009-06-19157.00160.00152.00152.007700011987000
2009-06-18162.00164.00156.00159.006400010176000
2009-06-17160.00166.00160.00163.00450007350000
2009-06-16167.00169.00163.00163.0010200016908000
2009-06-15167.00172.00164.00171.0012200020574000
2009-06-12162.00166.00161.00162.009500015517000
2009-06-11160.00162.00160.00162.00450007252000
2009-06-10155.00160.00155.00160.00290004576000
2009-06-09159.00163.00154.00155.00610009593000
2009-06-08157.00159.00155.00157.00350005503000
2009-06-05159.00160.00156.00157.00290004588000
2009-06-04159.00161.00158.00160.008800014054000
2009-06-03164.00164.00161.00162.00550008930000
2009-06-02166.00169.00165.00165.007500012524000
2009-06-01161.00168.00160.00164.007900012953000
2009-05-29164.00164.00160.00162.007400012003000
2009-05-28165.00167.00162.00162.0011900019636000
2009-05-27168.00169.00166.00168.0019700033051000
2009-05-26161.00164.00159.00164.0017500028211000
2009-05-25158.00161.00156.00157.0013200020874000
2009-05-22156.00157.00153.00156.0017700027340000
2009-05-21156.00161.00155.00158.0032900052402000
2009-05-20154.00157.00154.00157.0012900020081000
2009-05-19156.00158.00153.00154.008100012557000
2009-05-18156.00158.00153.00154.009100014159000
2009-05-15148.00157.00148.00155.0025600039221000
2009-05-14150.00152.00145.00145.0018500027452000
2009-05-13151.00151.00148.00150.007700011576000
2009-05-12150.00153.00150.00150.0013300020091000
2009-05-11150.00153.00144.00144.0011200016847000
2009-05-08146.00152.00146.00151.0011300016806000
2009-05-07146.00149.00145.00146.0012300018035000
2009-05-01143.00146.00141.00143.008800012563000
2009-04-30147.00149.00144.00144.0015300022429000
2009-04-28147.00148.00142.00143.0033100047961000
2009-04-27148.00149.00146.00146.0056800083785000
2009-04-24135.00160.00130.00144.00838000120740000
2009-04-23131.00133.00129.00130.00730009525000
2009-04-22136.00136.00132.00132.00750009993000
2009-04-21134.00136.00132.00136.008100010840000
2009-04-20136.00139.00132.00136.00710009635000
2009-04-17137.00137.00133.00135.00610008235000
2009-04-16137.00137.00134.00136.0011300015339000
2009-04-15133.00136.00131.00135.008500011343000
2009-04-14136.00136.00134.00134.0010100013676000
2009-04-13139.00153.00135.00135.0030900043871000
2009-04-10140.00140.00137.00138.008200011415000
2009-04-09138.00139.00133.00137.0020000027354000
2009-04-08138.00148.00135.00136.0029900041945000
2009-04-07141.00141.00137.00138.00210002927000
2009-04-06140.00142.00137.00141.00490006843000
2009-04-03145.00145.00137.00137.008100011425000
2009-04-02138.00143.00136.00143.00360004992000
2009-04-01138.00138.00132.00138.00190002580000
2009-03-31135.00138.00131.00137.00380005152000
2009-03-30136.00139.00131.00136.00390005303000
2009-03-27145.00145.00140.00140.007400010593000
2009-03-26136.00140.00132.00137.00490006676000
2009-03-25132.00134.00130.00134.00420005551000
2009-03-24132.00133.00129.00129.00550007225000
2009-03-23129.00130.00129.00130.00340004395000
2009-03-19125.00128.00125.00128.00370004667000
2009-03-18129.00129.00126.00128.00300003830000
2009-03-17128.00129.00126.00127.00370004733000
2009-03-16128.00128.00125.00127.00300003806000
2009-03-13127.00128.00125.00126.009300011773000
2009-03-12124.00124.00120.00124.00180002219000
2009-03-11123.00124.00122.00122.00160001967000
2009-03-10119.00120.00119.00119.004000478000
2009-03-09121.00121.00119.00120.00150001802000
2009-03-06125.00125.00121.00121.00500006179000
2009-03-05123.00125.00122.00125.00400004932000
2009-03-04117.00120.00117.00120.00230002725000
2009-03-03118.00122.00118.00119.00490005848000
2009-03-02119.00120.00117.00120.00640007568000
2009-02-27119.00119.00115.00119.00590006980000
2009-02-26110.00120.00109.00120.00820009106000
2009-02-25115.00115.00107.00110.00730007984000
2009-02-24107.00110.00107.00110.00300003256000
2009-02-23112.00113.00105.00109.00230002534000
2009-02-20119.00119.00116.00116.00300003535000
2009-02-19121.00121.00118.00121.00390004676000
2009-02-18117.00122.00115.00118.00530006272000
2009-02-17117.00122.00115.00117.0013700016223000
2009-02-16121.00121.00116.00118.00760008941000
2009-02-13120.00121.00119.00119.00520006229000
2009-02-12117.00120.00117.00119.00290003427000
2009-02-10117.00120.00117.00119.00330003922000
2009-02-09120.00120.00117.00117.00550006527000
2009-02-06124.00125.00119.00119.00290003518000
2009-02-05122.00123.00118.00123.00680008225000
2009-02-04117.00120.00117.00120.00360004276000
2009-02-03120.00120.00116.00118.00460005435000
2009-02-02120.00120.00118.00120.00390004660000
2009-01-30120.00122.00120.00120.00500006025000
2009-01-29122.00123.00121.00122.00550006707000
2009-01-28120.00122.00119.00120.00450005408000
2009-01-27122.00123.00119.00122.008400010203000
2009-01-26115.00119.00114.00119.00430005014000
2009-01-23124.00124.00114.00116.00620007302000
2009-01-22126.00126.00122.00124.00230002842000
2009-01-21122.00126.00122.00124.00650008055000
2009-01-20127.00127.00121.00125.00450005561000
2009-01-19127.00129.00125.00126.0011000013984000
2009-01-16117.00124.00116.00122.0013900016797000
2009-01-15116.00119.00116.00116.00510005978000
2009-01-14116.00120.00116.00119.009400011071000
2009-01-13124.00124.00119.00119.00300003654000
2009-01-09123.00126.00123.00124.00700008710000
2009-01-08125.00125.00123.00125.00310003862000
2009-01-07127.00127.00124.00127.0011300014222000
2009-01-06125.00126.00124.00126.00190002373000
2009-01-05127.00127.00124.00125.00450005661000
2008-12-30123.00124.00122.00124.00160001971000
2008-12-29121.00124.00121.00122.00440005376000
2008-12-26129.00129.00120.00122.0013600017000000
2008-12-25123.00127.00121.00127.00610007577000
2008-12-24117.00128.00117.00123.0015800019357000
2008-12-22119.00121.00118.00121.00760009072000
2008-12-19121.00122.00119.00121.00430005201000
2008-12-18122.00123.00120.00123.00490005965000
2008-12-17126.00127.00120.00122.0012400015315000
2008-12-16125.00127.00122.00123.00650008030000
2008-12-15138.00138.00126.00127.0024300031876000
2008-12-12135.00137.00128.00129.0035500047659000
2008-12-11122.00135.00121.00134.0034000044010000
2008-12-10116.00123.00116.00120.0013000015633000
2008-12-09118.00119.00116.00117.00500005861000
2008-12-08115.00119.00115.00117.0010400012298000
2008-12-05110.00117.00109.00116.00820009203000
2008-12-04108.00112.00108.00112.0011100012186000
2008-12-03109.00109.00105.00109.00780008404000
2008-12-02111.00111.00104.00107.0019100020529000
2008-12-01121.00121.00113.00113.00620007308000
2008-11-28117.00119.00114.00117.00700008160000
2008-11-27123.00123.00117.00120.00690008380000
2008-11-26114.00116.00112.00116.00400004586000
2008-11-25114.00116.00111.00116.00640007278000
2008-11-21104.00108.00102.00108.00820008525000
2008-11-20109.00110.00107.00107.00320003460000
2008-11-19115.00116.00112.00113.00410004685000
2008-11-18112.00115.00112.00114.00300003397000
2008-11-17108.00112.00107.00111.00280003086000
2008-11-14111.00115.00108.00108.009600010661000
2008-11-13108.00109.00102.00109.0013600014439000
2008-11-12123.00123.00109.00113.0020400023810000
2008-11-11132.00134.00126.00126.00730009439000
2008-11-10129.00135.00129.00131.008800011584000
2008-11-07127.00132.00126.00130.00620007975000
2008-11-06135.00138.00128.00136.009400012670000
2008-11-05133.00143.00132.00141.0016300022545000
2008-11-04123.00131.00123.00131.0010700013455000
2008-10-31114.00146.00112.00132.0017700022084000
2008-10-30107.00113.00102.00113.0015200016448000
2008-10-29110.00114.00102.00105.0017900019201000
2008-10-28102.00107.0098.00107.0010700010770000
2008-10-27104.00104.0098.00100.0012500012720000
2008-10-24105.00106.0098.00103.0020600020752000
2008-10-23101.00105.00100.00105.00980009928000
2008-10-22107.00108.00104.00106.009700010274000
2008-10-21115.00116.00107.00110.0012900014297000
2008-10-20109.00110.00103.00109.0016300017201000
2008-10-17104.00112.00103.00105.0014100014996000
2008-10-16103.00106.0098.00100.0033200033806000
2008-10-15113.00113.00106.00110.0017400019259000
2008-10-14115.00124.00112.00115.0026100030840000
2008-10-10103.00108.00100.00105.0015500015816000
2008-10-09108.00116.00106.00109.0024700027083000
2008-10-08125.00128.00103.00107.0027400030988000
2008-10-07141.00141.00130.00130.0018100024643000
2008-10-06150.00153.00142.00148.0016000023534000
2008-10-03158.00159.00151.00155.0013000020279000
2008-10-02169.00169.00158.00158.0014400023517000
2008-10-01170.00170.00166.00167.00470007877000
2008-09-30162.00169.00162.00169.0011800019482000
2008-09-29174.00174.00166.00167.0010700018118000
2008-09-26169.00180.00164.00170.0032300055352000
2008-09-25167.00170.00163.00166.0011000018415000
2008-09-24170.00175.00167.00175.0020300034557000
2008-09-22186.00194.00175.00175.0019900035920000
2008-09-19186.00186.00180.00182.0018900034662000
2008-09-18174.00183.00170.00181.0046400081459000
2008-09-17167.00170.00167.00170.0015400025912000
2008-09-16167.00170.00165.00165.0014400024033000
2008-09-12170.00174.00169.00172.0012100020639000

   ※ 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