[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 
2017-11-22605.00617.00603.00616.00253300154909800
2017-11-21604.00606.00600.00602.00190700114783300
2017-11-20606.00608.00598.00605.0014360086686800
2017-11-17598.00612.00592.00612.00423000254668100
2017-11-16594.00597.00589.00592.0012530074297800
2017-11-15609.00610.00585.00594.00470000279441300
2017-11-14615.00617.00611.00614.00187200115033200
2017-11-13613.00616.00605.00614.00372200227506800
2017-11-10605.00620.00602.00617.00469300287130800
2017-11-09620.00624.00605.00611.00428800263143200
2017-11-08614.00643.00597.00620.001451900895290800
2017-11-07661.00664.00653.00664.00246200162475100
2017-11-06650.00662.00645.00657.00203300133133600
2017-11-02650.00650.00641.00650.00197500127706300
2017-11-01647.00652.00644.00649.00287100186212100
2017-10-31643.00647.00640.00642.00195900125959700
2017-10-30653.00653.00636.00639.00658500422662400
2017-10-27652.00656.00629.00645.00757100484565700
2017-10-26654.00659.00646.00646.00222600144919400
2017-10-25669.00675.00655.00655.00298800197827100
2017-10-24668.00675.00666.00671.00160800107881400
2017-10-23678.00678.00664.00668.00370000247620900
2017-10-20673.00677.00671.00673.00164900111057300
2017-10-19689.00689.00676.00677.0011330076791600
2017-10-18681.00686.00675.00686.00162600110623100
2017-10-17690.00690.00680.00682.0014050096010000
2017-10-16674.00695.00674.00688.00395700271410400
2017-10-13671.00672.00658.00672.00311100207730100
2017-10-12663.00667.00659.00660.0010400068904600
2017-10-11669.00669.00661.00661.0010450069437300
2017-10-10661.00672.00658.00668.00288600192205300
2017-10-06658.00664.00656.00662.006810045000700
2017-10-05657.00663.00648.00662.00182700119902900
2017-10-04665.00666.00652.00654.0013720090180900
2017-10-03671.00673.00662.00669.00151600101181300
2017-10-02657.00676.00657.00673.00356700238234700
2017-09-29652.00656.00652.00654.006830044693200
2017-09-28651.00656.00648.00656.0012800083426700
2017-09-27650.00657.00646.00654.00156100101901800
2017-09-26637.00653.00635.00651.00295700191012100
2017-09-25628.00633.00628.00632.007820049327200
2017-09-22632.00637.00625.00626.00170000107025400
2017-09-21629.00633.00628.00630.008340052559900
2017-09-20628.00635.00625.00631.00176100110952200
2017-09-19634.00638.00627.00633.0014700092846200
2017-09-15630.00633.00629.00630.005890037161600
2017-09-14628.00640.00627.00634.0015660099341000
2017-09-13628.00633.00628.00631.0010180064199800
2017-09-12622.00629.00621.00627.00223800139764300
2017-09-11625.00631.00615.00615.0010350064250800
2017-09-08618.00628.00616.00620.0011150069381700
2017-09-07618.00627.00617.00619.00179100111279500
2017-09-06612.00622.00610.00619.0012250075618000
2017-09-05624.00631.00612.00619.00167300103595000
2017-09-04645.00645.00621.00624.00192400122025500
2017-09-01640.00656.00635.00641.00565700363956800
2017-08-31616.00631.00610.00630.00347700216678400
2017-08-30604.00613.00601.00613.00293200178182000
2017-08-29597.00601.00594.00599.0011150066595300
2017-08-28607.00607.00596.00599.00199200119614300
2017-08-25605.00608.00602.00605.00186000112405800
2017-08-24611.00612.00603.00604.00259000157024100
2017-08-23610.00617.00608.00615.00255200156781600
2017-08-22602.00611.00602.00607.0011330068666400
2017-08-21606.00614.00603.00606.00249000151558200
2017-08-18602.00608.00599.00606.0013650082471700
2017-08-17603.00608.00600.00604.00216400130605600
2017-08-16599.00606.00597.00606.0015220091629700
2017-08-15601.00605.00596.00598.00222100133277300
2017-08-14595.00599.00588.00591.00276400163674700
2017-08-10602.00619.00597.00603.00380100230035600
2017-08-09617.00620.00585.00595.00984600591436400
2017-08-08647.00657.00641.00647.00586000381162000
2017-08-07627.00648.00627.00648.00619700396773500
2017-08-04618.00628.00613.00626.00231300143739100
2017-08-03601.00620.00599.00617.00323100197204600
2017-08-02596.00602.00593.00598.0016470098585800
2017-08-01597.00600.00594.00594.0011280067301100
2017-07-31593.00601.00590.00598.008760052234900
2017-07-28597.00598.00591.00598.0010420061974500
2017-07-27600.00601.00594.00596.0010400062234500
2017-07-26605.00605.00594.00596.0011080066271300
2017-07-25603.00603.00597.00600.007640045794100
2017-07-24602.00604.00594.00604.0015980095824000
2017-07-21592.00604.00586.00598.00282900167991200
2017-07-20593.00595.00589.00593.008170048400900
2017-07-19591.00595.00587.00592.007010041424400
2017-07-18591.00593.00587.00593.008950052708400
2017-07-14600.00600.00593.00594.004670027846400
2017-07-13604.00604.00596.00597.005210031136600
2017-07-12596.00604.00595.00602.008750052499800
2017-07-11597.00603.00595.00600.0016120096553900
2017-07-10594.00597.00589.00595.00193900115235100
2017-07-07590.00594.00586.00589.0015530091534100
2017-07-06590.00594.00589.00593.0014130083576300
2017-07-05579.00594.00578.00592.0015170089052600
2017-07-04590.00592.00583.00584.00179600105392200
2017-07-03583.00592.00579.00590.00215100126061200
2017-06-30583.00586.00578.00583.00247100143715500
2017-06-29584.00589.00581.00589.0013080076481200
2017-06-28583.00587.00578.00578.00176200102366600
2017-06-27590.00590.00578.00584.0011350066066500
2017-06-26592.00599.00581.00587.0016520097200300
2017-06-23581.00591.00580.00589.0012370072510800
2017-06-22580.00581.00575.00579.0012180070388200
2017-06-21576.00581.00570.00577.0015000086531100
2017-06-20575.00579.00571.00576.0010130058210800
2017-06-19573.00575.00569.00571.005460031230600
2017-06-16574.00578.00567.00567.0011730067074500
2017-06-15578.00580.00573.00573.008440048584300
2017-06-14581.00581.00575.00576.0013540078196300
2017-06-13580.00582.00577.00580.008190047464700
2017-06-12578.00584.00577.00578.009150053051500
2017-06-09579.00586.00574.00577.0015790091329700
2017-06-08590.00591.00577.00581.00175300102309400
2017-06-07571.00592.00571.00588.00261700153477000
2017-06-06584.00585.00574.00574.0015750091102600
2017-06-05600.00603.00584.00584.00290300170892600
2017-06-02608.00610.00601.00602.00197200119251100
2017-06-01605.00615.00605.00607.00165900101097000
2017-05-31617.00617.00608.00610.00199500121981100
2017-05-30608.00615.00607.00615.00188000115056100
2017-05-29608.00615.00606.00607.00363300222016400
2017-05-26612.00614.00604.00609.00258800157689900
2017-05-25612.00615.00603.00612.00244700149736500
2017-05-24615.00616.00610.00613.00181800111388600
2017-05-23605.00615.00603.00611.0015320093362800
2017-05-22600.00605.00596.00603.008980053943500
2017-05-19601.00602.00591.00596.007260043158700
2017-05-18580.00601.00580.00599.0016610097903700
2017-05-17595.00597.00590.00593.006340037636200
2017-05-16583.00600.00581.00599.00209100123507500
2017-05-15597.00597.00585.00585.0011960070538500
2017-05-12597.00600.00595.00599.0010230061074800
2017-05-11597.00602.00595.00597.0012300073534000
2017-05-10600.00608.00597.00600.00264100159093400
2017-05-09607.00616.00607.00612.0011920072848200
2017-05-08601.00616.00599.00612.00258900157321300
2017-05-02602.00604.00596.00596.0011140066776700
2017-05-01600.00605.00593.00601.0013550081073000
2017-04-28590.00603.00585.00600.00514700305899900
2017-04-27590.00595.00582.00589.00408900240837900
2017-04-26555.00590.00555.00584.001004600579453800
2017-04-25533.00541.00533.00540.006430034644200
2017-04-24541.00541.00534.00538.007490040312000
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

   ※ 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