[1899 東証1部] 福田組 日足 時系列データ

[1899 東証1部] 福田組 (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-176600.006690.006510.006670.001400092535000
2017-10-166690.006710.006560.006580.001480097733000
2017-10-136620.006690.006610.006670.001430095065000
2017-10-126580.006720.006530.006640.0024500162921000
2017-10-116530.006660.006500.006580.0019400127782000
2017-10-106400.006600.006400.006490.0035100228318000
2017-10-066350.006370.006320.006360.00390024771000
2017-10-056300.006390.006300.006360.001320083808000
2017-10-046270.006350.006260.006330.001570099009000
2017-10-036350.006360.006250.006300.001360085572000
2017-10-026380.006380.006250.006300.001130071279000
2017-09-296220.006390.006220.006380.00780049310000
2017-09-286270.006320.006240.006280.001250078406000
2017-09-276390.006390.006210.006260.00640040103000
2017-09-266130.006400.006130.006390.0022100139105000
2017-09-256190.006210.006130.006210.00930057552000
2017-09-226220.006220.006160.006170.001060065466000
2017-09-216200.006220.006140.006160.001050064893000
2017-09-206100.006170.006100.006170.001380084859000
2017-09-196000.006080.006000.006080.001160070165000
2017-09-155960.006050.005960.006030.0020300122108000
2017-09-145990.006040.005940.005960.001160069485000
2017-09-135940.006020.005940.005990.00870052065000
2017-09-126040.006040.005880.005900.001040061711000
2017-09-115890.006010.005890.005960.00730043504000
2017-09-085990.006030.005860.005890.001200071477000
2017-09-075960.006050.005960.006040.00800048173000
2017-09-065820.005980.005820.005960.00610036221000
2017-09-055790.005910.005790.005850.00710041577000
2017-09-045900.005980.005820.005840.001080063378000
2017-09-016000.006000.005890.005910.001020060474000
2017-08-316040.006060.005990.006030.00950057195000
2017-08-306140.006170.005840.006120.0030100182472000
2017-08-296100.006170.006090.006150.0021000128697000
2017-08-286070.006130.005960.006100.0018000109262000
2017-08-256130.006140.006050.006070.00800048697000
2017-08-246030.006140.006030.006090.00810049379000
2017-08-236070.006100.006010.006090.001440087328000
2017-08-226030.006060.005990.006060.00860051952000
2017-08-215960.006110.005940.006080.0018800113687000
2017-08-185990.005990.005870.005910.001360080513000
2017-08-176030.006170.005990.006090.0017300105339000
2017-08-165890.006020.005870.006010.001430085237000
2017-08-155980.006030.005870.005880.001050062399000
2017-08-145870.006010.005720.005980.0023500138858000
2017-08-105770.005880.005740.005870.0026800155170000
2017-08-095690.005720.005600.005710.0023100131210000
2017-08-085590.005650.005590.005650.001290072543000
2017-08-075580.005650.005500.005590.0030400169796000
2017-08-045080.005520.005030.005500.0044700239720000
2017-08-035070.005110.005040.005080.00850043169000
2017-08-025110.005110.005050.005070.00600030408000
2017-08-015030.005090.005030.005090.001220061805000
2017-07-315050.005060.005010.005060.00330016657000
2017-07-285070.005090.005040.005070.001400070903000
2017-07-274970.005090.004965.005050.001140057425000
2017-07-265160.005160.005000.005000.001510076229000
2017-07-255160.005160.005120.005150.00710036528000
2017-07-245130.005150.005090.005150.00800041048000
2017-07-215170.005170.005110.005150.00610031370000
2017-07-205070.005150.005070.005130.00590030202000
2017-07-195110.005170.005090.005120.001120057382000
2017-07-185070.005100.005040.005090.00880044652000
2017-07-145060.005120.005050.005070.00800040633000
2017-07-135150.005180.005090.005090.00940048062000
2017-07-125200.005200.005140.005150.00900046486000
2017-07-115140.005200.005110.005170.001220062985000
2017-07-105190.005190.005130.005150.001050054164000
2017-07-075260.005280.005170.005180.001210063081000
2017-07-065160.005250.005160.005240.001510078668000
2017-07-055150.005220.005110.005200.0024000124483000
2017-07-045260.005290.005190.005190.0021500112262000
2017-07-035340.005380.005240.005240.0022600119561000
2017-06-305490.005500.005330.005340.0022600121903000
2017-06-295620.005620.005420.005480.0027700152257000
2017-06-285390.005620.005360.005610.0034700190816000
2017-06-271077.001079.001070.001074.007400079506000
2017-06-261083.001083.001079.001083.004100044325000
2017-06-231073.001089.001071.001087.009100098476000
2017-06-221077.001086.001077.001080.008600093026000
2017-06-211082.001084.001071.001077.00109000117662000
2017-06-201083.001085.001077.001080.007100076715000
2017-06-191065.001079.001065.001076.005800062223000
2017-06-161073.001079.001056.001056.00121000128971000
2017-06-151064.001077.001061.001072.009300099499000
2017-06-141060.001075.001060.001070.007200076960000
2017-06-131050.001058.001050.001056.004800050619000
2017-06-121038.001050.001034.001048.007900082539000
2017-06-091027.001036.001024.001034.00116000119556000
2017-06-081031.001046.001028.001035.00117000121388000
2017-06-071032.001039.001025.001034.00110000113587000
2017-06-061040.001040.001025.001032.00111000114664000
2017-06-051045.001062.001027.001049.00619000647234000
2017-06-021006.001059.001003.001049.00305000315527000
2017-06-011015.001015.00992.00997.00109000109102000
2017-05-311031.001033.001001.001012.00200000203077000
2017-05-301026.001033.001024.001031.004700048321000
2017-05-291020.001033.001017.001029.003700038009000
2017-05-261023.001035.001016.001026.006900070811000
2017-05-251010.001036.001010.001030.00117000120157000
2017-05-24999.001014.00996.001011.008000080311000
2017-05-23996.001004.00990.00998.005400053896000
2017-05-22988.00997.00986.00993.004000039645000
2017-05-19992.00994.00984.00987.005800057317000
2017-05-181000.001000.00992.00993.002800027869000
2017-05-171002.001012.001001.001005.005100051276000
2017-05-161012.001014.001001.001004.006700067356000
2017-05-151000.001014.001000.001012.006100061560000
2017-05-121008.001012.001001.001012.008700087676000
2017-05-111003.001006.00998.001001.009800098196000
2017-05-10987.001002.00984.001000.00122000121359000
2017-05-09993.00997.00986.00987.008300082134000
2017-05-08985.001003.00982.001000.00221000219879000
2017-05-021004.001021.001000.001014.00143000144145000
2017-05-01991.001003.00987.001003.005900058787000
2017-04-28986.00992.00986.00988.004500044494000
2017-04-27994.00996.00984.00992.007900078217000
2017-04-26991.001002.00985.00996.00124000123237000
2017-04-25990.00997.00984.00989.00112000110967000
2017-04-24985.00995.00977.00991.008300081942000
2017-04-21974.00980.00969.00976.006300061453000
2017-04-20968.00978.00967.00970.007600073738000
2017-04-19967.00975.00967.00967.009000087290000
2017-04-18971.00980.00967.00971.009100088396000
2017-04-17952.00968.00951.00968.005700054676000
2017-04-14974.00977.00957.00957.007700074360000
2017-04-13989.00989.00970.00985.00233000228474000
2017-04-121001.001005.00986.00992.00162000161393000
2017-04-111004.001007.00999.001001.00157000157540000
2017-04-101004.001004.00992.001004.005900058965000
2017-04-07999.001012.00996.001005.007900079342000
2017-04-06993.00994.00978.00984.00142000140103000
2017-04-051020.001020.00990.00993.00223000223545000
2017-04-041028.001028.001012.001016.009300094692000
2017-04-031028.001031.001016.001020.009100093136000
2017-03-311056.001056.001015.001015.00114000117684000
2017-03-301049.001054.001035.001044.00160000166949000
2017-03-291038.001039.001027.001032.00112000115634000
2017-03-281018.001029.001018.001029.008900091104000
2017-03-271015.001019.001006.001011.00115000116436000
2017-03-241020.001025.001013.001022.005200053115000
2017-03-231030.001030.001012.001016.009200093581000
2017-03-221043.001046.001014.001030.00170000175466000
2017-03-211051.001056.001044.001051.0098000103031000
2017-03-171048.001055.001041.001055.00100000105163000
2017-03-161057.001057.001039.001047.008700091145000
2017-03-151074.001074.001062.001063.004100043731000
2017-03-141090.001095.001076.001079.006600071519000
2017-03-131093.001096.001082.001092.005900064375000
2017-03-101089.001106.001088.001092.00162000177128000
2017-03-091064.001072.001063.001067.006800072620000
2017-03-081069.001069.001064.001067.005400057601000
2017-03-071061.001069.001060.001066.00110000116842000
2017-03-061047.001070.001047.001062.00111000117922000
2017-03-031043.001057.001040.001056.00141000148075000
2017-03-021058.001066.001051.001054.00121000127777000
2017-03-011047.001055.001043.001053.00107000112420000
2017-02-281042.001057.001042.001044.00127000133323000
2017-02-271033.001051.001026.001041.00126000130809000
2017-02-241033.001045.001033.001040.006600068725000
2017-02-231032.001042.001026.001039.009600099315000
2017-02-221048.001050.001034.001037.0098000101971000
2017-02-211045.001054.001042.001044.005900061732000
2017-02-201040.001045.001037.001044.002700028111000
2017-02-171030.001043.001030.001041.00105000109039000
2017-02-161037.001047.001033.001042.00120000124861000
2017-02-151040.001053.001040.001042.00110000114755000
2017-02-141058.001067.001028.001031.00208000216514000
2017-02-131108.001108.001052.001058.00235000251142000
2017-02-101087.001107.001072.001107.0096000105184000
2017-02-091097.001097.001076.001085.004500048842000
2017-02-081105.001107.001093.001098.008000087889000
2017-02-071080.001105.001070.001105.0098000106939000
2017-02-061084.001086.001074.001081.005500059388000
2017-02-031080.001091.001075.001083.0095000102671000
2017-02-021102.001102.001075.001081.0093000100912000
2017-02-011099.001101.001080.001094.0093000101529000
2017-01-311095.001108.001094.001108.007600083765000
2017-01-301102.001106.001092.001105.004400048407000
2017-01-271109.001113.001093.001095.008400092407000
2017-01-261105.001107.001091.001098.007000076833000
2017-01-251104.001106.001091.001096.006800074665000
2017-01-241082.001093.001074.001091.00107000116073000
2017-01-231098.001098.001080.001082.007600082492000
2017-01-201098.001103.001092.001101.006600072504000
2017-01-191103.001115.001091.001112.0095000105128000
2017-01-181075.001105.001072.001105.00148000161473000
2017-01-171109.001109.001079.001081.00108000117258000
2017-01-161120.001120.001095.001101.008800096863000
2017-01-131112.001122.001111.001120.006300070363000
2017-01-121146.001146.001103.001113.00151000168633000
2017-01-111156.001156.001146.001149.007500086276000
2017-01-101147.001153.001131.001144.00109000124625000
2017-01-061140.001153.001123.001146.00126000143778000
2017-01-051162.001163.001138.001143.00112000128511000
2017-01-041126.001153.001126.001150.00144000164845000
2016-12-301129.001134.001118.001123.00125000140615000
2016-12-291161.001166.001130.001137.00188000214585000
2016-12-281202.001202.001172.001185.00582000695490000
2016-12-271249.001249.001210.001217.0010100001255769000
2016-12-261240.001257.001232.001249.00227000282508000
2016-12-221221.001230.001212.001230.00223000272251000
2016-12-211203.001227.001203.001212.00446000538898000
2016-12-201189.001205.001189.001203.00260000310139000
2016-12-191191.001195.001178.001186.00346000411174000
2016-12-161184.001206.001184.001197.00184000219530000
2016-12-151174.001179.001162.001179.0093000109001000
2016-12-141173.001173.001163.001169.006700078493000
2016-12-131168.001174.001160.001173.008400098216000
2016-12-121176.001176.001159.001172.008400098375000
2016-12-091155.001170.001143.001170.0099000114708000
2016-12-081145.001170.001136.001170.0097000111747000
2016-12-071121.001135.001120.001135.008500095677000
2016-12-061136.001137.001115.001121.00126000141702000
2016-12-051156.001160.001130.001133.0098000111916000
2016-12-021162.001166.001157.001161.0090000104360000
2016-12-011164.001183.001152.001164.00113000132221000
2016-11-301148.001156.001139.001156.0097000111449000
2016-11-291126.001139.001124.001136.007800088255000
2016-11-281120.001133.001116.001124.006900077392000
2016-11-251140.001140.001113.001122.006500073001000
2016-11-241145.001145.001136.001137.003600041055000
2016-11-221150.001150.001131.001136.004700053478000
2016-11-211140.001157.001140.001146.005400061901000
2016-11-181111.001141.001102.001139.008700097924000
2016-11-171099.001109.001085.001102.007200079164000
2016-11-161093.001120.001078.001099.006000065883000
2016-11-151092.001094.001076.001089.006500070723000
2016-11-141150.001150.001088.001092.00122000135433000
2016-11-111228.001228.001130.001142.00131000151978000
2016-11-101190.001228.001161.001228.00103000124614000
2016-11-091220.001228.001115.001134.00103000119268000
2016-11-081196.001207.001186.001203.005000059936000
2016-11-071190.001200.001185.001188.004600054753000
2016-11-041206.001206.001182.001186.006000071648000
2016-11-021228.001228.001208.001208.005500066676000
2016-11-011233.001235.001205.001233.0095000116167000
2016-10-311214.001239.001214.001237.0094000115684000
2016-10-281180.001206.001180.001206.0089000106587000
2016-10-271178.001180.001175.001180.003000035351000
2016-10-261174.001179.001171.001178.003800044671000
2016-10-251167.001172.001162.001165.003300038497000
2016-10-241158.001170.001156.001166.001200013950000
2016-10-211167.001171.001157.001162.001700019783000
2016-10-201158.001168.001158.001166.002500029061000
2016-10-191148.001158.001148.001158.0030003464000
2016-10-181156.001156.001146.001153.002000023042000
2016-10-171138.001150.001138.001149.006300072172000
2016-10-141145.001145.001135.001138.001700019365000
2016-10-131130.001147.001121.001145.004500050915000

   ※ 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