[1897 東証2部] 金下建設 日足 時系列データ

[1897 東証2部] 金下建設 (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-22666.00666.00658.00666.002800018498000
2017-03-21672.00673.00667.00667.003500023527000
2017-03-17667.00672.00667.00672.003500023432000
2017-03-16667.00667.00667.00667.0030002001000
2017-03-15673.00673.00666.00667.00120008029000
2017-03-14664.00673.00664.00673.002500016721000
2017-03-13659.00670.00658.00664.004000026517000
2017-03-10638.00660.00638.00660.004200027275000
2017-03-09629.00630.00629.00630.00110006925000
2017-03-08625.00625.00625.00625.00120007500000
2017-03-07624.00625.00624.00625.0060003748000
2017-03-06623.00626.00623.00624.00120007486000
2017-03-03622.00627.00621.00627.00100006231000
2017-03-02627.00627.00622.00622.0080004986000
2017-03-01621.00627.00621.00627.001700010608000
2017-02-28630.00630.00627.00627.00120007546000
2017-02-27634.00634.00627.00627.00100006300000
2017-02-24635.00635.00634.00634.0040002538000
2017-02-23635.00639.00633.00639.002000012712000
2017-02-22640.00640.00636.00640.00130008307000
2017-02-21632.00640.00632.00640.00140008898000
2017-02-20640.00642.00635.00635.00130008307000
2017-02-17638.00640.00622.00630.003000018980000
2017-02-16620.00649.00620.00648.006100038642000
2017-02-15605.00628.00603.00620.005000030711000
2017-02-14586.00605.00585.00605.004900028968000
2017-02-13584.00593.00582.00584.002000011692000
2017-02-10556.00580.00555.00574.003400019093000
2017-02-09538.00556.00538.00556.002100011528000
2017-02-08543.00545.00543.00545.0060003263000
2017-02-07540.00540.00540.00540.0030001620000
2017-02-06535.00539.00535.00539.0030001610000
2017-02-03535.00535.00534.00535.00100005349000
2017-02-0200
2017-02-01547.00547.00547.00547.001000547000
2017-01-31524.00546.00524.00537.00150008010000
2017-01-30537.00537.00534.00534.0030001608000
2017-01-27527.00528.00527.00527.0030001582000
2017-01-26525.00525.00525.00525.0020001050000
2017-01-25525.00525.00525.00525.001000525000
2017-01-2400
2017-01-23534.00534.00525.00525.0030001585000
2017-01-2000
2017-01-19535.00535.00535.00535.0020001070000
2017-01-18545.00545.00545.00545.0020001090000
2017-01-1700
2017-01-16535.00535.00535.00535.001000535000
2017-01-13535.00535.00535.00535.0030001605000
2017-01-12541.00541.00541.00541.001000541000
2017-01-11541.00541.00541.00541.0020001082000
2017-01-10549.00549.00549.00549.0020001098000
2017-01-06549.00549.00549.00549.001000549000
2017-01-05558.00558.00558.00558.001000558000
2017-01-04555.00575.00555.00558.0060003387000
2016-12-30531.00547.00531.00547.004300023261000
2016-12-29530.00535.00525.00531.002800014918000
2016-12-28527.00530.00520.00520.0070003672000
2016-12-27509.00543.00509.00537.002200011477000
2016-12-26509.00509.00509.00509.001000509000
2016-12-22509.00509.00509.00509.0020001018000
2016-12-21513.00513.00506.00506.00110005604000
2016-12-20515.00523.00505.00523.00110005658000
2016-12-19510.00514.00510.00513.0040002047000
2016-12-16507.00507.00507.00507.001000507000
2016-12-15505.00505.00505.00505.0030001515000
2016-12-14505.00505.00505.00505.0020001010000
2016-12-13502.00508.00502.00508.0030001512000
2016-12-12517.00517.00506.00506.0050002553000
2016-12-09502.00508.00502.00508.0040002025000
2016-12-08500.00510.00500.00508.00120006050000
2016-12-07510.00510.00510.00510.001000510000
2016-12-06510.00510.00507.00510.0090004581000
2016-12-05500.00501.00500.00500.00120006002000
2016-12-02500.00506.00500.00501.00170008508000
2016-12-01482.00497.00482.00497.0070003457000
2016-11-30485.00490.00481.00490.00130006320000
2016-11-29480.00480.00480.00480.0050002400000
2016-11-28474.00474.00474.00474.0030001422000
2016-11-25466.00466.00466.00466.001000466000
2016-11-2400
2016-11-22464.00468.00464.00465.0050002325000
2016-11-21470.00470.00470.00470.001000470000
2016-11-18472.00472.00472.00472.001000472000
2016-11-17467.00467.00467.00467.0040001868000
2016-11-1600
2016-11-1500
2016-11-14471.00471.00471.00471.001000471000
2016-11-11480.00480.00480.00480.0050002400000
2016-11-10475.00480.00475.00480.00110005235000
2016-11-09475.00475.00467.00467.0030001417000
2016-11-08478.00478.00474.00474.0040001900000
2016-11-07475.00475.00475.00475.001000475000
2016-11-04475.00475.00468.00468.0040001886000
2016-11-02483.00483.00475.00475.0060002861000
2016-11-01485.00485.00478.00478.002000963000
2016-10-31476.00478.00470.00478.0050002364000
2016-10-28479.00479.00468.00468.0060002839000
2016-10-27459.00469.00459.00468.00100004624000
2016-10-26450.00459.00450.00459.0070003168000
2016-10-25450.00450.00449.00450.00120005399000
2016-10-24445.00445.00445.00445.001000445000
2016-10-2100
2016-10-20440.00445.00440.00445.002000885000
2016-10-19440.00440.00440.00440.001000440000
2016-10-18454.00454.00446.00446.0030001346000
2016-10-17441.00449.00441.00449.002000890000
2016-10-1400
2016-10-13445.00445.00445.00445.002000890000
2016-10-12453.00453.00453.00453.001000453000
2016-10-11447.00447.00447.00447.001000447000
2016-10-0700
2016-10-0600
2016-10-05458.00458.00458.00458.0040001832000
2016-10-0400
2016-10-0300
2016-09-30451.00461.00451.00461.0070003200000
2016-09-29446.00446.00446.00446.001000446000
2016-09-28444.00444.00438.00438.0070003092000
2016-09-27441.00445.00441.00445.0090003993000
2016-09-26430.00433.00430.00433.002000863000
2016-09-23427.00439.00425.00430.00150006446000
2016-09-21437.00437.00429.00429.002000866000
2016-09-2000
2016-09-16437.00437.00437.00437.001000437000
2016-09-15430.00430.00430.00430.001000430000
2016-09-14438.00438.00422.00422.002000860000
2016-09-13435.00435.00435.00435.0040001740000
2016-09-12427.00428.00420.00428.0050002129000
2016-09-0900
2016-09-08425.00425.00417.00419.0070002929000
2016-09-07422.00422.00422.00422.0030001266000
2016-09-06423.00430.00423.00430.002000853000
2016-09-0500
2016-09-0200
2016-09-01426.00426.00426.00426.0030001278000
2016-08-3100
2016-08-3000
2016-08-29439.00439.00439.00439.002000878000
2016-08-2600
2016-08-2500
2016-08-2400
2016-08-2300
2016-08-2200
2016-08-19425.00425.00425.00425.001000425000
2016-08-18426.00426.00426.00426.002000852000
2016-08-1700
2016-08-16429.00429.00429.00429.001000429000
2016-08-15427.00429.00427.00429.0040001710000
2016-08-12435.00435.00435.00435.002000870000
2016-08-10434.00440.00434.00440.002000874000
2016-08-0900
2016-08-08426.00426.00426.00426.001000426000
2016-08-0500
2016-08-0400
2016-08-0300
2016-08-02426.00426.00426.00426.001000426000
2016-08-01430.00430.00430.00430.001000430000
2016-07-29430.00430.00430.00430.001000430000
2016-07-28442.00442.00442.00442.002000884000
2016-07-2700
2016-07-2600
2016-07-25433.00436.00433.00436.0030001302000
2016-07-22443.00443.00443.00443.001000443000
2016-07-21435.00443.00435.00443.002000878000
2016-07-20446.00446.00438.00438.002000884000
2016-07-19431.00445.00430.00445.0080003507000
2016-07-1500
2016-07-1400
2016-07-1300
2016-07-1200
2016-07-11413.00413.00413.00413.001000413000
2016-07-0800
2016-07-0700
2016-07-0600
2016-07-0500
2016-07-04420.00420.00412.00413.00190007867000
2016-07-0100
2016-06-30435.00435.00419.00419.0030001281000
2016-06-2900
2016-06-28436.00443.00435.00435.00110004805000
2016-06-2700
2016-06-24428.00428.00423.00428.0030001279000
2016-06-2300
2016-06-22437.00437.00437.00437.001000437000
2016-06-21441.00441.00441.00441.001000441000
2016-06-20449.00449.00449.00449.001000449000
2016-06-1700
2016-06-16443.00443.00443.00443.001000443000
2016-06-15443.00454.00441.00443.0070003122000
2016-06-14430.00445.00430.00443.00130005728000
2016-06-13455.00455.00443.00443.0030001348000
2016-06-10441.00441.00441.00441.001000441000
2016-06-09453.00453.00442.00448.0090004023000
2016-06-08453.00453.00453.00453.002000906000
2016-06-0700
2016-06-06461.00461.00461.00461.001000461000
2016-06-03461.00461.00460.00460.0040001842000
2016-06-0200
2016-06-01467.00467.00463.00466.0050002326000
2016-05-3100
2016-05-30467.00467.00467.00467.0030001401000
2016-05-27466.00466.00465.00465.002000931000
2016-05-26468.00468.00465.00465.0030001400000
2016-05-2500
2016-05-24465.00465.00462.00463.0040001855000
2016-05-23475.00475.00465.00465.0080003747000
2016-05-2000
2016-05-19480.00480.00480.00480.001000480000
2016-05-18488.00488.00488.00488.001000488000
2016-05-1700
2016-05-16487.00487.00487.00487.001000487000
2016-05-1300
2016-05-12485.00487.00485.00487.0040001944000
2016-05-11487.00488.00487.00487.0060002923000
2016-05-10515.00515.00515.00515.001000515000
2016-05-0900
2016-05-0600
2016-05-02505.00505.00505.00505.001000505000
2016-04-28510.00510.00505.00505.00120006115000
2016-04-27505.00505.00501.00504.0040002011000
2016-04-2600
2016-04-25508.00508.00508.00508.0040002032000
2016-04-2200
2016-04-21492.00492.00492.00492.0040001968000
2016-04-20483.00495.00483.00495.0030001461000
2016-04-19491.00491.00483.00483.002000974000
2016-04-18483.00483.00483.00483.002000966000
2016-04-15474.00500.00474.00500.0060002955000
2016-04-1400
2016-04-1300
2016-04-1200
2016-04-1100
2016-04-0800
2016-04-07480.00480.00473.00473.0030001433000
2016-04-0600
2016-04-05503.00503.00480.00480.00100004913000
2016-04-04515.00517.00515.00517.0040002062000
2016-04-01507.00507.00505.00505.00110005564000
2016-03-31495.00508.00495.00507.0080004003000
2016-03-30500.00500.00500.00500.001000500000
2016-03-29502.00505.00501.00505.00120006046000
2016-03-28520.00520.00510.00510.0080004140000
2016-03-25518.00518.00518.00518.001000518000
2016-03-24519.00522.00518.00518.0080004154000
2016-03-23530.00536.00530.00532.003200017101000
2016-03-22539.00542.00518.00524.004800025770000
2016-03-18539.00540.00539.00539.002000010786000
2016-03-17539.00548.00533.00533.002800015207000
2016-03-16539.00539.00529.00539.00180009692000
2016-03-15531.00539.00531.00539.002600013904000

   ※ 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