[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 
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
2016-03-14530.00541.00510.00541.005500028884000
2016-03-11515.00528.00510.00528.00190009869000
2016-03-10521.00525.00515.00515.002900015152000
2016-03-09500.00522.00500.00522.002600013322000
2016-03-08492.00509.00492.00509.003300016552000
2016-03-07500.00506.00490.00492.003900019463000
2016-03-04480.00500.00479.00500.005900028904000
2016-03-03474.00479.00473.00479.003200015183000
2016-03-02465.00480.00465.00474.004400020863000
2016-03-01464.00464.00463.00463.002600012052000
2016-02-29470.00470.00459.00459.0090004202000
2016-02-26473.00475.00467.00473.003200015101000
2016-02-25450.00467.00450.00467.002200010090000
2016-02-24460.00460.00450.00450.002600011929000
2016-02-23473.00473.00460.00460.003000014059000
2016-02-22440.00465.00440.00465.00220009909000
2016-02-19440.00440.00440.00440.0040001760000
2016-02-18434.00440.00434.00440.002400010442000
2016-02-17426.00428.00425.00428.0060002555000
2016-02-16426.00426.00424.00425.003700015726000
2016-02-15414.00425.00414.00425.00120005019000
2016-02-12422.00426.00401.00401.007200029784000
2016-02-10441.00441.00420.00436.009200040225000
2016-02-09425.00425.00425.00425.001000425000
2016-02-08405.00425.00405.00425.0090003722000
2016-02-05415.00428.00408.00428.00170007126000
2016-02-04414.00415.00414.00415.0030001243000
2016-02-03414.00415.00409.00415.0080003308000
2016-02-02414.00414.00407.00408.0090003705000
2016-02-0100
2016-01-29396.00396.00392.00392.002000788000
2016-01-28400.00402.00396.00396.0080003192000
2016-01-27396.00398.00396.00398.0030001192000
2016-01-26395.00395.00395.00395.001000395000
2016-01-25403.00403.00395.00395.0060002404000
2016-01-22405.00407.00397.00407.0080003236000
2016-01-21391.00407.00390.00407.00150005928000
2016-01-20398.00399.00392.00399.0050001985000
2016-01-19401.00405.00401.00405.0040001609000
2016-01-18402.00402.00399.00399.002000801000
2016-01-15401.00407.00400.00405.0050002013000
2016-01-14402.00402.00396.00401.0040001598000
2016-01-13397.00403.00396.00403.0050001999000
2016-01-12399.00399.00399.00399.001000399000
2016-01-08401.00402.00401.00402.002000803000
2016-01-07407.00407.00402.00402.002000809000
2016-01-06409.00409.00408.00408.0050002044000
2016-01-05406.00409.00406.00409.0030001222000
2016-01-04421.00425.00410.00410.00140005869000
2015-12-30421.00421.00421.00421.0060002526000
2015-12-29420.00420.00420.00420.002000840000
2015-12-28419.00420.00419.00420.00110004612000
2015-12-25420.00427.00420.00421.00170007209000
2015-12-24421.00421.00420.00420.00150006303000
2015-12-22421.00421.00420.00421.0030001262000
2015-12-21420.00424.00420.00422.00100004206000
2015-12-18424.00424.00415.00420.00110004616000
2015-12-17427.00431.00424.00424.0040001709000
2015-12-16424.00437.00424.00435.00110004720000
2015-12-15419.00421.00419.00420.00170007139000
2015-12-14415.00420.00415.00420.00110004595000
2015-12-11416.00420.00415.00420.0040001670000
2015-12-10415.00415.00415.00415.002000830000
2015-12-09416.00420.00415.00415.00150006269000
2015-12-08418.00418.00416.00416.0050002086000
2015-12-07419.00419.00418.00418.0050002094000
2015-12-04416.00419.00414.00419.0090003749000
2015-12-03416.00420.00416.00420.002000836000
2015-12-02412.00420.00412.00420.0060002504000
2015-12-01412.00412.00412.00412.001000412000

   ※ 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