[1898 東証1部] 世紀東急工業 日足 時系列データ

[1898 東証1部] 世紀東急工業 (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-21542.00542.00531.00533.0014030074989000
2017-04-20523.00540.00519.00540.00193500102947000
2017-04-19515.00528.00511.00525.0016790087700100
2017-04-18513.00517.00513.00514.007190036949400
2017-04-17510.00513.00505.00510.005240026650400
2017-04-14505.00511.00500.00509.008690043931000
2017-04-13515.00515.00501.00504.0018780095633100
2017-04-12519.00519.00509.00514.0010220052362700
2017-04-11533.00533.00522.00523.007480039400200
2017-04-10522.00534.00522.00533.0010980057849300
2017-04-07523.00529.00521.00521.007770040721200
2017-04-06527.00528.00514.00524.0014630076222100
2017-04-05541.00541.00525.00528.009280049228600
2017-04-04542.00542.00528.00540.00193800103654200
2017-04-03534.00546.00531.00543.0011880064182400
2017-03-31538.00542.00531.00531.009390050338600
2017-03-30543.00547.00528.00529.009650051738100
2017-03-29558.00558.00540.00543.0016000087306000
2017-03-28557.00563.00553.00563.0015820088476800
2017-03-27587.00588.00552.00553.00231700130626000
2017-03-24572.00585.00570.00583.00234900135775200
2017-03-23562.00569.00562.00568.00179700101789100
2017-03-22549.00560.00545.00558.0015300084740300
2017-03-21547.00557.00544.00556.0010240056520000
2017-03-17550.00550.00541.00547.0010200055690800
2017-03-16560.00560.00550.00552.0011080061432600
2017-03-15555.00561.00552.00560.009740054264600
2017-03-14561.00563.00553.00556.0010930060831500
2017-03-13552.00562.00552.00560.0013140073294200
2017-03-10548.00555.00547.00552.00220800121695900
2017-03-09543.00548.00539.00546.0011860064513200
2017-03-08525.00539.00524.00539.00219400116691500
2017-03-07516.00525.00515.00524.0010420054414500
2017-03-06519.00522.00515.00520.0011540059881200
2017-03-03518.00521.00512.00520.009670050084300
2017-03-02519.00521.00516.00518.009120047262100
2017-03-01513.00518.00511.00516.0011200057633700
2017-02-28515.00515.00510.00511.006460033053500
2017-02-27513.00514.00508.00511.004830024692400
2017-02-24515.00515.00510.00513.007000035952100
2017-02-23513.00515.00511.00515.005860030061700
2017-02-22513.00517.00512.00513.005160026502500
2017-02-21511.00519.00511.00517.0010150052380700
2017-02-20516.00516.00512.00516.004880025124800
2017-02-17511.00516.00509.00514.0013090067009400
2017-02-16517.00517.00509.00514.005910030306200
2017-02-15515.00518.00514.00517.008120041868900
2017-02-14515.00516.00511.00511.0012380063554300
2017-02-13508.00515.00508.00513.0017630090214600
2017-02-10500.00508.00499.00507.00309400156321100
2017-02-09490.00491.00486.00489.0012530061230900
2017-02-08493.00493.00490.00490.0010420051158100
2017-02-07491.00493.00490.00492.007150035161700
2017-02-06498.00502.00492.00493.008650042818200
2017-02-03496.00500.00491.00493.0013500066772200
2017-02-02498.00499.00490.00492.0011730057875800
2017-02-01494.00500.00494.00495.0013840068715100
2017-01-31500.00503.00496.00498.0010750053645200
2017-01-30506.00507.00502.00507.007720038979900
2017-01-27502.00507.00498.00506.0013810069564000
2017-01-26497.00500.00496.00499.009140045539700
2017-01-25494.00495.00491.00491.0011200055281200
2017-01-24493.00494.00489.00490.007520036913400
2017-01-23492.00497.00492.00494.007200035539800
2017-01-20492.00497.00492.00496.007150035364600
2017-01-19493.00496.00491.00495.004830023843700
2017-01-18493.00493.00488.00492.0010770052794900
2017-01-17498.00498.00492.00493.0011780058286200
2017-01-16502.00502.00498.00500.008170040853200
2017-01-13503.00504.00501.00502.006960034947700
2017-01-12503.00505.00500.00502.0013320066876100
2017-01-11503.00506.00502.00506.009130046057100
2017-01-10504.00510.00501.00503.0010650053665900
2017-01-06501.00506.00500.00504.008820044378300
2017-01-05506.00508.00500.00503.0013770069369700
2017-01-04495.00507.00494.00507.00240900120550800
2016-12-30491.00495.00490.00494.0011750057902000
2016-12-29496.00496.00492.00494.0012310060721200
2016-12-28495.00501.00492.00499.007050035071100
2016-12-27499.00500.00495.00495.0010170050568900
2016-12-26503.00503.00497.00497.0011990059759700
2016-12-22500.00504.00498.00500.008980044890400
2016-12-21510.00510.00499.00502.0016170081274000
2016-12-20504.00509.00502.00508.0010480052941800
2016-12-19505.00507.00498.00504.0016620083404000
2016-12-16512.00514.00507.00508.009920050543800
2016-12-15515.00518.00504.00508.0015050076654400
2016-12-14519.00525.00514.00515.0018060093847700
2016-12-13515.00518.00511.00515.0010810055672500
2016-12-12516.00518.00509.00513.0015100077600000
2016-12-09509.00515.00509.00514.0017670090331800
2016-12-08512.00515.00511.00515.0010610054481400
2016-12-07506.00511.00504.00509.0014050071447900
2016-12-06508.00509.00504.00507.0013270067284300
2016-12-05511.00514.00500.00502.0017870090058500
2016-12-02515.00517.00509.00513.0018980097466900
2016-12-01514.00529.00514.00519.0017490091095500
2016-11-30501.00511.00500.00510.00201100101822700
2016-11-29506.00506.00500.00502.0017540088158400
2016-11-28497.00507.00495.00505.0012380062129000
2016-11-25501.00502.00492.00497.0019790098402700
2016-11-24509.00512.00501.00502.0010610053645600
2016-11-22498.00506.00498.00505.0017950090334500
2016-11-21497.00498.00492.00495.0017110084739300
2016-11-18490.00499.00489.00497.0016940083620100
2016-11-17487.00491.00482.00488.00301400146987900
2016-11-16491.00493.00486.00489.00207700101473200
2016-11-15487.00490.00481.00489.0019490094612400
2016-11-14484.00489.00480.00483.0013070063268000
2016-11-11474.00480.00469.00479.00274000130357900
2016-11-10480.00481.00470.00470.0020320096211000
2016-11-09477.00485.00443.00462.00644700299803600
2016-11-08496.00496.00486.00493.007440036485500
2016-11-07491.00495.00488.00494.005860028810800
2016-11-04485.00488.00482.00486.0011980058100800
2016-11-02492.00494.00486.00488.0014010068466300
2016-11-01502.00503.00491.00495.00202700100438600
2016-10-31502.00508.00502.00506.0014640073987800
2016-10-28502.00503.00496.00502.0019470097463800
2016-10-27500.00505.00495.00499.0015730078587700
2016-10-26493.00497.00491.00496.0011910058880300
2016-10-25490.00492.00489.00490.005410026516000
2016-10-24489.00490.00486.00488.0010950053421700
2016-10-21497.00497.00490.00492.0016400081078100
2016-10-20490.00491.00485.00489.007470036486300
2016-10-19490.00492.00484.00487.009220044962600
2016-10-18481.00487.00480.00486.0014780071400600
2016-10-17488.00488.00483.00483.005170025057500
2016-10-14489.00490.00481.00483.0010670051587300
2016-10-13489.00490.00483.00486.009560046410200
2016-10-12496.00496.00488.00488.006950034132700
2016-10-11495.00499.00494.00497.004940024499500
2016-10-07499.00499.00491.00494.0012300060720900
2016-10-06502.00506.00499.00500.0013610068247700
2016-10-05505.00507.00499.00500.0015410077278500
2016-10-04511.00511.00498.00501.0017950089978900
2016-10-03513.00516.00508.00511.005370027534100
2016-09-30509.00517.00508.00511.006990035718800
2016-09-29512.00519.00512.00519.005310027421500
2016-09-28509.00515.00509.00515.004540023302000
2016-09-27508.00513.00499.00513.007650038886800
2016-09-26520.00520.00505.00506.005420027673000
2016-09-23512.00512.00505.00511.008510043332100
2016-09-21509.00517.00505.00514.0010320052664400
2016-09-20509.00518.00509.00512.008550043853700
2016-09-16518.00518.00512.00514.005140026474100
2016-09-15515.00519.00512.00517.004190021655300
2016-09-14520.00520.00517.00518.004340022504500
2016-09-13525.00525.00517.00522.005220027203000
2016-09-12511.00524.00511.00524.0010130052803300
2016-09-09520.00526.00520.00521.0013810072089800
2016-09-08522.00526.00521.00523.0012550065645900
2016-09-07513.00525.00513.00524.0014760076923800
2016-09-06514.00519.00511.00517.006250032240200
2016-09-05523.00523.00513.00514.008780045444300
2016-09-02518.00521.00515.00519.009410048768100
2016-09-01508.00520.00505.00518.00259600133328000
2016-08-31493.00507.00492.00506.00354100177755200
2016-08-30490.00490.00483.00488.009370045588000
2016-08-29477.00490.00477.00490.0012330059904200
2016-08-26478.00479.00468.00470.0015210072110900
2016-08-25471.00479.00471.00477.0011500054635000
2016-08-24466.00474.00461.00468.00325200152373300
2016-08-23474.00475.00466.00468.0016970079731000
2016-08-22477.00479.00471.00474.0013630064742800
2016-08-19477.00484.00476.00477.008880042558900
2016-08-18476.00484.00474.00476.00210400100606600
2016-08-17472.00482.00471.00482.0011910056697900
2016-08-16479.00482.00478.00478.0014130067835500
2016-08-15485.00487.00480.00480.009450045655000
2016-08-12489.00489.00483.00485.0016940082272200
2016-08-10491.00492.00485.00489.0015320074840200
2016-08-09501.00502.00492.00497.0019490096468900
2016-08-08505.00512.00501.00509.00325500164969000
2016-08-05465.00482.00465.00472.0018390087328100
2016-08-04475.00483.00470.00472.0019330091776200
2016-08-03481.00482.00470.00476.00412100196167500
2016-08-02503.00508.00495.00497.0011450057389400
2016-08-01513.00513.00504.00510.0015540079154900
2016-07-29516.00522.00508.00520.0013290068476500
2016-07-28515.00520.00508.00518.006690034471000
2016-07-27518.00521.00513.00518.0011690060421000
2016-07-26525.00525.00508.00514.0016330084199600
2016-07-25526.00532.00522.00524.006810035805900
2016-07-22522.00527.00520.00524.005510028814400
2016-07-21522.00533.00521.00530.00201200106133600
2016-07-20510.00520.00510.00518.0010280052969300
2016-07-19512.00518.00512.00517.005560028601200
2016-07-15519.00520.00508.00514.00207500106495300
2016-07-14509.00515.00509.00513.008560043917000
2016-07-13516.00524.00507.00510.0016210083437200
2016-07-12510.00522.00508.00512.0016890087105800
2016-07-11481.00502.00477.00498.0018790092577900
2016-07-08476.00478.00469.00473.0017530083072700
2016-07-07478.00483.00472.00476.009100043363100
2016-07-06479.00484.00474.00482.0012690060744200
2016-07-05484.00490.00483.00487.003610017570000
2016-07-04486.00495.00482.00491.0013510066388600
2016-07-01484.00490.00480.00488.0011070053838100
2016-06-30485.00491.00480.00482.0020360098895200
2016-06-29487.00488.00479.00483.0013730066415400
2016-06-28476.00493.00470.00486.0016260078608500
2016-06-27452.00481.00451.00479.00220500102783900
2016-06-24489.00489.00435.00452.00275900126594300
2016-06-23489.00489.00476.00481.0011570055546300
2016-06-22491.00492.00476.00489.0016980082327100
2016-06-21495.00495.00485.00492.009780047804600
2016-06-20486.00498.00485.00496.0015780077796300
2016-06-17477.00487.00477.00485.0014800071514500
2016-06-16490.00494.00470.00473.0015910076489200
2016-06-15484.00493.00481.00489.0015020073266500
2016-06-14487.00490.00474.00485.0015480074668400
2016-06-13493.00495.00484.00488.00210500102791000
2016-06-10509.00511.00502.00505.0013720069463200
2016-06-09517.00517.00510.00512.008600044168600
2016-06-08517.00520.00514.00519.008420043553600
2016-06-07525.00526.00515.00517.008330043196500
2016-06-06521.00532.00519.00523.0012810067283000
2016-06-03532.00542.00526.00529.0011840062996300
2016-06-02538.00550.00533.00536.0014460077741300
2016-06-01542.00550.00540.00543.009800053330200
2016-05-31541.00548.00539.00546.0016570089971600
2016-05-30545.00545.00536.00540.009960053720500
2016-05-27543.00543.00533.00540.0017100091966100
2016-05-26538.00551.00533.00546.00247000134495900
2016-05-25537.00540.00528.00531.0010120053925700
2016-05-24529.00536.00529.00533.0011110059129700
2016-05-23532.00532.00525.00528.005780030535400
2016-05-20531.00534.00526.00532.007680040806800
2016-05-19538.00538.00528.00533.0014120075081700
2016-05-18528.00539.00522.00539.00370800197753300
2016-05-17506.00525.00506.00523.00198300102658000
2016-05-16511.00516.00498.00506.0015450078236600
2016-05-13514.00518.00506.00512.00202600103963400
2016-05-12498.00515.00498.00512.00246800125489100
2016-05-11472.00503.00472.00500.00518400257740200
2016-05-10467.00478.00467.00475.00281500133142900
2016-05-09464.00470.00463.00469.0016120075331100
2016-05-06464.00469.00459.00460.009400043395300
2016-05-02465.00470.00463.00466.0012740059411400
2016-04-28501.00501.00481.00482.00208800102197800
2016-04-27500.00501.00489.00498.0013100065004000
2016-04-26503.00506.00487.00497.00361500179878000
2016-04-25504.00508.00499.00502.00219500110527400
2016-04-22497.00502.00493.00501.00309100153891300
2016-04-21500.00502.00496.00498.0017530087341100
2016-04-20499.00502.00490.00492.00210700104365300
2016-04-19505.00509.00494.00496.00271700135742600
2016-04-18482.00500.00481.00495.00535600263090300
2016-04-15481.00483.00471.00476.00250100119397500

   ※ 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