[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 
2017-04-27994.00996.00984.00992.007900078217000
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
2016-10-121138.001143.001114.001114.003600040659000
2016-10-111144.001147.001133.001139.004900055895000
2016-10-071136.001136.001115.001128.003800042751000
2016-10-061144.001152.001140.001146.004900056146000
2016-10-051123.001143.001123.001143.003400038658000
2016-10-041116.001129.001113.001129.004000044855000
2016-10-031115.001117.001104.001109.002200024438000
2016-09-301108.001135.001101.001115.003500039091000
2016-09-291127.001136.001122.001128.004500050945000
2016-09-281125.001131.001109.001119.003200035834000
2016-09-271084.001134.001065.001129.008900098424000
2016-09-261108.001110.001078.001080.004800052223000
2016-09-231070.001095.001060.001095.007200077846000
2016-09-211036.001064.001031.001060.007600079353000
2016-09-201035.001058.001031.001039.005100053130000
2016-09-161043.001050.001032.001050.004300044924000
2016-09-151051.001051.001024.001032.008900092353000
2016-09-141058.001058.001038.001046.004600048105000
2016-09-131065.001073.001055.001060.002700028719000
2016-09-121058.001066.001045.001061.003700039091000
2016-09-091059.001080.001045.001061.008000084754000
2016-09-081103.001103.001052.001067.00103000112148000
2016-09-071060.001102.001054.001094.007500081192000
2016-09-061054.001062.001053.001057.001700017965000
2016-09-051063.001076.001054.001054.002400025463000
2016-09-021066.001080.001064.001070.003200034242000
2016-09-011090.001116.001067.001075.006100066235000
2016-08-311050.001097.001045.001096.00124000132245000
2016-08-301064.001064.001040.001055.002200023126000
2016-08-291068.001068.001058.001064.002300024432000
2016-08-261065.001068.001053.001065.002200023380000
2016-08-251061.001071.001055.001057.002900030766000
2016-08-241021.001056.001021.001050.00113000117936000
2016-08-231023.001037.001015.001016.007000071744000
2016-08-221009.001023.001009.001020.003400034611000
2016-08-191032.001032.00997.00998.003600036228000
2016-08-18999.001039.00998.001019.006500066240000
2016-08-171020.001021.001002.001011.006700067749000
2016-08-161047.001054.001037.001037.004400045996000
2016-08-151096.001106.001045.001046.00119000126611000
2016-08-121108.001120.001094.001096.00117000129311000
2016-08-101110.001120.001101.001115.002600028916000
2016-08-091097.001106.001088.001102.003200035102000
2016-08-081094.001154.001086.001097.006100067808000
2016-08-051083.001101.001072.001089.004700051120000
2016-08-041084.001084.001052.001072.005200055545000
2016-08-031105.001105.001080.001084.005600060971000
2016-08-021130.001130.001116.001125.002300025845000
2016-08-011114.001145.001108.001124.003800042713000
2016-07-291165.001165.001090.001144.006900077615000
2016-07-281158.001167.001141.001150.002800032305000
2016-07-271149.001168.001140.001160.002600030067000
2016-07-261115.001130.001115.001123.002500028047000
2016-07-251136.001140.001124.001132.003400038403000
2016-07-221143.001143.001127.001136.001600018147000
2016-07-211152.001155.001136.001146.004100047013000
2016-07-201118.001130.001118.001130.003200035963000
2016-07-191104.001113.001090.001112.005000055246000
2016-07-151104.001113.001102.001104.002500027710000
2016-07-141111.001111.001093.001102.004300047388000
2016-07-131097.001120.001094.001099.003100034202000
2016-07-121055.001120.001055.001067.0093000101450000
2016-07-11998.001048.00998.001048.004100041825000
2016-07-08984.001000.00965.00968.004500043967000
2016-07-07985.00994.00985.00989.002800027649000
2016-07-06999.001014.00975.00985.006500064372000
2016-07-051061.001061.001016.001026.002800029111000
2016-07-041081.001081.001058.001067.001200012819000
2016-07-011041.001061.001034.001060.002500026291000
2016-06-301070.001070.001039.001040.002600027240000
2016-06-291074.001074.001039.001047.005800060950000
2016-06-281016.001061.00998.001045.006700069057000
2016-06-27989.001046.00989.001036.006500066173000
2016-06-241048.001066.00981.00989.009300094555000
2016-06-231044.001051.001038.001043.002400025036000
2016-06-221067.001067.001024.001047.003800039635000
2016-06-211065.001071.001053.001063.002400025532000
2016-06-201037.001071.001037.001065.003100032970000
2016-06-171019.001036.001014.001034.006000061788000
2016-06-161063.001063.001014.001014.005500056758000
2016-06-151078.001085.001061.001063.005300056750000
2016-06-141070.001097.001056.001086.009000097276000
2016-06-131124.001124.001050.001070.008500091644000
2016-06-101159.001159.001133.001137.008100092961000
2016-06-091152.001153.001146.001147.005700065524000
2016-06-081173.001177.001153.001162.007100082309000
2016-06-071186.001188.001170.001174.002500029416000
2016-06-061185.001185.001161.001175.008400098931000
2016-06-031160.001195.001160.001188.004300050911000
2016-06-021196.001196.001168.001172.005800068432000
2016-06-011197.001210.001188.001198.003200038423000
2016-05-311196.001210.001175.001210.0092000110660000
2016-05-301196.001203.001192.001203.002200026353000
2016-05-271210.001210.001200.001202.002300027732000
2016-05-261212.001215.001190.001202.00102000122634000
2016-05-251186.001200.001177.001192.005500065409000
2016-05-241157.001175.001151.001156.00100000115948000
2016-05-231168.001180.001144.001153.00127000146845000
2016-05-201192.001211.001163.001168.00137000161193000
2016-05-191222.001222.001194.001202.00135000162806000
2016-05-181208.001239.001183.001234.00156000190343000
2016-05-171194.001223.001194.001208.0087000104778000
2016-05-161222.001243.001197.001200.0086000104462000
2016-05-131269.001269.001230.001233.0090000112003000
2016-05-121264.001289.001261.001268.0086000109627000
2016-05-111319.001319.001266.001294.00214000276238000
2016-05-101228.001313.001226.001310.00291000375497000
2016-05-091189.001245.001181.001228.00148000181148000
2016-05-061187.001193.001175.001188.007900093613000
2016-05-021145.001186.001145.001179.007000082099000
2016-04-281208.001225.001184.001193.00170000204794000
2016-04-271185.001200.001185.001194.004600054842000
2016-04-261193.001201.001179.001187.006700079582000
2016-04-251200.001210.001156.001210.00103000122886000
2016-04-221206.001206.001180.001187.007500089259000
2016-04-211207.001207.001196.001205.005700068536000

   ※ 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