[1897 大証2部] 金下建 日足 時系列データ

[1897 大証2部] 金下建 (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12359.00359.00354.00355.00120004270000
2013-07-11352.00355.00352.00355.0050001772000
2013-07-1000
2013-07-09351.00351.00351.00351.0050001755000
2013-07-08354.00354.00352.00352.002000706000
2013-07-0500
2013-07-04351.00351.00351.00351.001000351000
2013-07-03350.00350.00350.00350.001000350000
2013-07-02348.00350.00348.00350.002000698000
2013-07-01349.00352.00345.00349.00200006944000
2013-06-28351.00351.00351.00351.0030001053000
2013-06-27346.00346.00346.00346.001000346000
2013-06-26350.00350.00349.00349.0070002449000
2013-06-25350.00350.00349.00349.0050001749000
2013-06-24351.00351.00351.00351.0030001053000
2013-06-21355.00355.00355.00355.0040001420000
2013-06-20360.00360.00360.00360.001000360000
2013-06-19352.00355.00352.00355.002000707000
2013-06-18351.00356.00346.00356.00130004589000
2013-06-17345.00346.00345.00346.002000691000
2013-06-14347.00347.00346.00346.0050001733000
2013-06-13346.00346.00346.00346.001000346000
2013-06-12346.00346.00346.00346.0030001038000
2013-06-11349.00362.00349.00362.002000711000
2013-06-10350.00355.00350.00351.0050001761000
2013-06-07356.00361.00345.00346.004100014753000
2013-06-06360.00365.00360.00361.0070002536000
2013-06-05372.00375.00366.00366.00110004076000
2013-06-04364.00364.00364.00364.001000364000
2013-06-03363.00363.00363.00363.0050001815000
2013-05-31367.00367.00365.00365.0050001833000
2013-05-30366.00369.00366.00369.002000735000
2013-05-29363.00375.00363.00372.00100003723000
2013-05-28362.00363.00362.00363.0040001449000
2013-05-27365.00372.00365.00368.0060002200000
2013-05-24385.00385.00371.00373.0060002247000
2013-05-23390.00393.00380.00386.00220008511000
2013-05-22407.00410.00393.00393.0090003621000
2013-05-21398.00407.00398.00407.00230009233000
2013-05-20411.00411.00390.00398.00200008082000
2013-05-17390.00392.00387.00387.0030001169000
2013-05-16390.00390.00382.00385.00110004236000
2013-05-15384.00407.00382.00385.00250009759000
2013-05-14395.00400.00395.00400.002000795000
2013-05-13394.00400.00394.00398.00120004768000
2013-05-10387.00394.00379.00394.00220008555000
2013-05-09384.00384.00384.00384.0030001152000
2013-05-08384.00390.00384.00384.0080003083000
2013-05-07375.00385.00375.00385.00110004200000
2013-05-02384.00384.00375.00375.0050001901000
2013-05-01370.00370.00370.00370.002000740000
2013-04-30384.00384.00384.00384.002700010368000
2013-04-26363.00369.00360.00365.00150005478000
2013-04-25362.00362.00362.00362.002000724000
2013-04-24365.00370.00360.00370.00200007308000
2013-04-23363.00364.00360.00364.00190006887000
2013-04-22353.00364.00353.00364.00180006442000
2013-04-19351.00351.00351.00351.002000702000
2013-04-18353.00353.00350.00350.00130004563000
2013-04-17350.00352.00350.00352.00160005612000
2013-04-16350.00351.00347.00351.0050001744000
2013-04-15350.00354.00350.00354.0080002810000
2013-04-12348.00350.00347.00350.0050001739000
2013-04-11350.00350.00349.00349.0090003144000
2013-04-10352.00352.00350.00350.0030001052000
2013-04-09347.00350.00347.00348.0090003142000
2013-04-08345.00350.00345.00350.0080002781000
2013-04-05345.00349.00341.00341.0080002756000
2013-04-04343.00346.00343.00346.002000689000
2013-04-03341.00345.00341.00343.00100003428000
2013-04-02347.00347.00343.00343.00130004488000
2013-04-01341.00341.00340.00340.0080002726000
2013-03-29345.00345.00345.00345.0090003105000
2013-03-28351.00351.00348.00348.0070002447000
2013-03-27347.00347.00345.00345.002000692000
2013-03-26347.00352.00347.00347.00120004188000
2013-03-25352.00352.00352.00352.0030001056000
2013-03-22350.00350.00347.00350.00120004197000
2013-03-21352.00352.00352.00352.0080002816000
2013-03-19346.00350.00346.00350.00130004544000
2013-03-18343.00345.00343.00345.00190006551000
2013-03-15345.00345.00342.00345.00100003442000
2013-03-14346.00346.00345.00345.002000691000
2013-03-13335.00348.00335.00346.00170005773000
2013-03-12348.00348.00348.00348.0070002436000
2013-03-11351.00351.00348.00348.0050001747000
2013-03-08348.00350.00348.00348.0050001742000
2013-03-07347.00352.00347.00352.0050001747000
2013-03-06348.00348.00348.00348.002000696000
2013-03-05347.00352.00346.00346.0080002786000
2013-03-04345.00353.00345.00353.00120004211000
2013-03-01340.00345.00340.00341.00120004106000
2013-02-28337.00340.00337.00340.0080002704000
2013-02-27330.00337.00330.00336.00200006709000
2013-02-26327.00335.00327.00335.00150004957000
2013-02-25333.00334.00327.00327.00210006943000
2013-02-22330.00334.00328.00334.00100003308000
2013-02-21326.00335.00325.00335.003600011954000
2013-02-20328.00330.00328.00329.0060001974000
2013-02-19331.00332.00329.00329.0060001985000
2013-02-18323.00332.00322.00332.0060001949000
2013-02-15322.00325.00321.00322.0080002578000
2013-02-14324.00324.00322.00322.0050001617000
2013-02-13328.00328.00323.00324.00130004214000
2013-02-12346.00346.00320.00328.006000019957000
2013-02-08353.00353.00350.00350.003600012629000
2013-02-07353.00353.00351.00352.0060002113000
2013-02-06345.00352.00345.00351.00250008718000
2013-02-05350.00351.00350.00351.0060002101000
2013-02-04344.00353.00344.00350.00130004517000
2013-02-01352.00353.00344.00350.00190006637000
2013-01-31353.00353.00353.00353.002000706000
2013-01-30353.00353.00347.00347.0090003165000
2013-01-29348.00350.00348.00350.00110003847000
2013-01-28348.00351.00348.00350.00120004194000
2013-01-25346.00352.00340.00351.00170005910000
2013-01-24354.00354.00348.00348.0090003155000
2013-01-23349.00349.00349.00349.0030001047000
2013-01-22357.00357.00351.00351.0060002122000
2013-01-21353.00353.00351.00351.0080002818000
2013-01-18356.00359.00352.00359.00100003551000
2013-01-17352.00352.00352.00352.001000352000
2013-01-16358.00358.00347.00353.00170005967000
2013-01-15366.00366.00358.00358.0070002535000
2013-01-11353.00357.00351.00355.00200007070000
2013-01-10345.00353.00345.00353.00250008731000
2013-01-09341.00345.00341.00345.00110003762000
2013-01-08346.00346.00343.00343.0060002064000
2013-01-07349.00349.00345.00346.006200021581000
2013-01-04350.00355.00348.00348.004900017235000
2012-12-28349.00350.00345.00347.00120004179000
2012-12-27343.00360.00343.00350.006200021638000
2012-12-26339.00355.00339.00350.006400022149000
2012-12-25358.00369.00357.00369.008900032234000
2012-12-21353.00360.00353.00356.00260009296000
2012-12-20350.00353.00350.00350.003500012285000
2012-12-19342.00351.00342.00347.00210007289000
2012-12-18341.00344.00339.00343.003100010607000
2012-12-17340.00342.00337.00339.003100010515000
2012-12-14338.00338.00338.00338.00100003380000
2012-12-13335.00338.00335.00335.0050001681000
2012-12-12336.00338.00335.00335.0080002689000
2012-12-11338.00338.00335.00335.00110003711000
2012-12-10335.00335.00333.00335.0050001671000
2012-12-07333.00336.00333.00336.002000669000
2012-12-0600
2012-12-05334.00338.00330.00338.00100003345000
2012-12-0400
2012-12-03334.00335.00330.00333.0050001663000
2012-11-30331.00335.00331.00335.00110003665000
2012-11-29330.00330.00330.00330.002000660000
2012-11-28328.00330.00328.00330.0040001314000
2012-11-27327.00327.00327.00327.002000654000
2012-11-26326.00332.00326.00328.0060001977000
2012-11-22324.00324.00319.00324.0090002903000
2012-11-21324.00324.00324.00324.001000324000
2012-11-20326.00326.00326.00326.002000652000
2012-11-19325.00326.00325.00326.0060001951000
2012-11-16326.00326.00326.00326.003000978000
2012-11-15326.00326.00326.00326.001000326000
2012-11-1400
2012-11-13323.00323.00319.00323.0080002572000
2012-11-12323.00323.00323.00323.001000323000
2012-11-09323.00323.00322.00322.0050001611000
2012-11-08326.00330.00323.00323.0090002937000
2012-11-07327.00328.00327.00328.0050001639000
2012-11-06328.00328.00327.00327.003000982000
2012-11-05326.00327.00326.00327.002000653000
2012-11-02324.00324.00324.00324.0060001944000
2012-11-0100
2012-10-31327.00327.00327.00327.002000654000
2012-10-30327.00327.00327.00327.001000327000
2012-10-29324.00334.00324.00334.00110003616000
2012-10-26324.00324.00324.00324.003000972000
2012-10-25320.00320.00320.00320.001000320000
2012-10-24318.00318.00318.00318.001000318000
2012-10-23322.00322.00318.00318.0040001280000
2012-10-22323.00323.00322.00322.002000645000
2012-10-19322.00322.00320.00320.0040001286000
2012-10-1800
2012-10-1700
2012-10-1600
2012-10-15318.00318.00318.00318.001000318000
2012-10-12318.00322.00317.00322.0040001279000
2012-10-1100
2012-10-10318.00318.00318.00318.001000318000
2012-10-09320.00320.00319.00319.002000639000
2012-10-05320.00322.00320.00322.0040001286000
2012-10-04320.00320.00320.00320.001000320000
2012-10-03321.00321.00318.00320.00160005108000
2012-10-0200
2012-10-0100
2012-09-28322.00322.00320.00320.0070002248000
2012-09-27319.00320.00319.00320.0070002238000
2012-09-26320.00323.00320.00323.003000966000
2012-09-25321.00321.00321.00321.00110003531000
2012-09-2400
2012-09-21320.00320.00320.00320.001000320000
2012-09-20322.00322.00322.00322.002000644000
2012-09-1900
2012-09-18320.00320.00320.00320.001000320000
2012-09-14323.00323.00318.00319.0070002239000
2012-09-13323.00323.00323.00323.001000323000
2012-09-12321.00321.00320.00320.002000641000
2012-09-1100
2012-09-10320.00320.00320.00320.001000320000
2012-09-07321.00321.00321.00321.001000321000
2012-09-06320.00320.00320.00320.0050001600000
2012-09-05320.00320.00320.00320.003000960000
2012-09-04320.00320.00320.00320.001000320000
2012-09-03320.00320.00320.00320.0040001280000
2012-08-31321.00321.00321.00321.001000321000
2012-08-30321.00321.00321.00321.001000321000
2012-08-29322.00322.00322.00322.001000322000
2012-08-28324.00324.00324.00324.0040001296000
2012-08-27320.00321.00320.00321.002000641000
2012-08-24322.00322.00320.00320.0040001284000
2012-08-23321.00321.00320.00320.003000961000
2012-08-22322.00322.00321.00321.0040001286000
2012-08-21324.00324.00324.00324.002000648000
2012-08-2000
2012-08-17324.00324.00324.00324.0050001620000
2012-08-16323.00323.00323.00323.001000323000
2012-08-1500
2012-08-1400
2012-08-13325.00325.00320.00320.003000970000
2012-08-1000
2012-08-09318.00318.00318.00318.001000318000
2012-08-08320.00324.00320.00324.003000967000
2012-08-07323.00323.00320.00320.0050001604000
2012-08-06324.00324.00324.00324.001000324000
2012-08-03322.00322.00321.00321.0040001286000
2012-08-0200
2012-08-0100
2012-07-31325.00325.00325.00325.001000325000
2012-07-30326.00326.00325.00325.0050001629000
2012-07-27324.00324.00324.00324.001000324000
2012-07-26323.00323.00323.00323.001000323000
2012-07-25318.00319.00318.00319.002000637000
2012-07-24320.00320.00320.00320.0060001920000
2012-07-23320.00320.00320.00320.001000320000
2012-07-20323.00323.00323.00323.0040001292000
2012-07-19329.00329.00321.00321.00140004578000
2012-07-18324.00324.00322.00322.0040001294000
2012-07-17318.00324.00318.00324.0090002898000
2012-07-13323.00323.00323.00323.001000323000
2012-07-12325.00325.00321.00321.0090002906000
2012-07-1100
2012-07-10328.00328.00325.00325.0050001637000
2012-07-09327.00327.00327.00327.001000327000

   ※ 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