[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 
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
2016-04-14472.00479.00469.00476.0019710093538100
2016-04-13464.00468.00461.00467.0011980055670800
2016-04-12455.00461.00451.00458.009850045099300
2016-04-11455.00457.00443.00455.0017530079001300
2016-04-08437.00456.00436.00451.0020310090486000
2016-04-07434.00446.00434.00444.0017290076407800
2016-04-06434.00440.00423.00436.00284400123161400
2016-04-05449.00453.00434.00436.00387400170639700
2016-04-04457.00462.00449.00451.00269700122410900
2016-04-01465.00470.00454.00456.00306600140814700
2016-03-31475.00478.00471.00471.00235300111860500
2016-03-30482.00483.00472.00472.00345700164591600
2016-03-29485.00491.00484.00487.00215400105137700
2016-03-28500.00506.00492.00500.00292700145875400
2016-03-25513.00513.00491.00498.00511900254589600
2016-03-24506.00513.00503.00509.00281900143483300
2016-03-23500.00507.00498.00502.00265900133549500
2016-03-22492.00498.00486.00498.0013190065092000
2016-03-18489.00492.00484.00488.0014770071979300
2016-03-17494.00498.00486.00489.0011820058217700
2016-03-16491.00497.00488.00489.009230045405400
2016-03-15500.00500.00488.00492.00234700115886700
2016-03-14497.00505.00493.00500.00239000119232400
2016-03-11471.00494.00471.00489.00224700108942000
2016-03-10470.00482.00468.00479.0019250091642400
2016-03-09476.00477.00464.00465.00305000142556800
2016-03-08485.00489.00473.00482.00261500125730500
2016-03-07489.00491.00483.00487.00266700129876600
2016-03-04470.00486.00466.00485.00314300150162900
2016-03-03470.00471.00467.00471.0016140075699200
2016-03-02470.00471.00463.00467.00332800155567200
2016-03-01459.00464.00455.00458.00282000128940200
2016-02-29469.00473.00458.00458.00236900109832200
2016-02-26480.00480.00459.00461.00302700141602500
2016-02-25461.00471.00459.00467.00267500124595400
2016-02-24450.00463.00447.00461.0018400084192900
2016-02-23469.00473.00455.00457.0020850096411800
2016-02-22472.00472.00462.00467.0021370099778900
2016-02-19470.00470.00462.00469.0014230066290800
2016-02-18469.00479.00463.00468.00337800158870200
2016-02-17461.00473.00456.00460.00329800152424700
2016-02-16471.00484.00461.00466.00311700147520000
2016-02-15470.00478.00460.00471.00362300170494700
2016-02-12449.00465.00441.00448.00463100209346000
2016-02-10504.00510.00470.00472.00614000294877600
2016-02-09533.00533.00501.00503.00283100144150900
2016-02-08511.00548.00509.00546.0015860084567700
2016-02-05520.00529.00513.00519.0010440054356200
2016-02-04530.00539.00527.00528.0010570056226100
2016-02-03553.00553.00539.00540.009440051260300
2016-02-02564.00572.00561.00565.0010610060102600
2016-02-01565.00578.00561.00574.0017180098178300
2016-01-29548.00558.00536.00555.00189200103742100
2016-01-28542.00551.00539.00548.0014740080411600
2016-01-27535.00543.00530.00540.0012660068176400
2016-01-26526.00530.00517.00523.0010870057014600
2016-01-25540.00541.00528.00534.0017980095976800
2016-01-22506.00531.00505.00530.0018560096320500
2016-01-21500.00531.00497.00498.00325800167192500
2016-01-20539.00545.00510.00516.00309400163240900
2016-01-19545.00553.00540.00548.0014950081545100
2016-01-18538.00554.00534.00551.0017130093596400
2016-01-15576.00576.00550.00553.0012960072531300
2016-01-14557.00568.00547.00566.00269100149609500
2016-01-13545.00575.00545.00573.00258400146142200
2016-01-12550.00559.00541.00542.00291900160044200
2016-01-08561.00580.00556.00561.00225700127013600
2016-01-07585.00585.00568.00571.00217500125024100
2016-01-06591.00598.00585.00589.0014060082913000
2016-01-05590.00601.00585.00595.0014660086931200
2016-01-04602.00613.00595.00600.0014050084519900
2015-12-30618.00618.00607.00612.007010042819400
2015-12-29609.00614.00596.00614.009110055358200
2015-12-28595.00605.00593.00603.0015140090827200
2015-12-25604.00609.00585.00595.00169000101005400
2015-12-24629.00629.00605.00607.00176400108428700
2015-12-22630.00630.00620.00621.00199200124598300
2015-12-21642.00642.00626.00630.0014430091140300
2015-12-18642.00649.00641.00642.00247200158926700
2015-12-17639.00647.00639.00642.0014520093287600
2015-12-16629.00632.00624.00632.0010150063841900
2015-12-15642.00642.00619.00620.0010320064952500
2015-12-14621.00633.00619.00632.0013630085355600
2015-12-11631.00639.00631.00633.0011980075845100
2015-12-10635.00642.00632.00632.0011210071229500
2015-12-09653.00653.00631.00640.00335200214163300
2015-12-08649.00655.00642.00655.00474100308482500
2015-12-07650.00652.00639.00640.00159300102800200
2015-12-04644.00650.00640.00644.00237300153140100
2015-12-03648.00650.00641.00647.00234800152025100
2015-12-02643.00650.00639.00648.00406200262653000
2015-12-01635.00641.00635.00640.00238400152184500
2015-11-30624.00634.00624.00633.00376700237571300
2015-11-27617.00624.00616.00622.00210800130744100
2015-11-26618.00619.00610.00612.0010540064676500

   ※ 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