[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 
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
2016-04-201196.001210.001179.001201.0096000114760000
2016-04-191203.001210.001179.001203.0094000112857000
2016-04-181160.001205.001144.001195.00121000143179000
2016-04-151169.001170.001150.001159.00100000116030000
2016-04-141158.001160.001137.001160.007800089878000
2016-04-131139.001145.001127.001137.005400061359000
2016-04-121130.001139.001115.001121.00139000156356000
2016-04-111088.001103.001074.001100.006200067521000
2016-04-081090.001105.001084.001088.007800085153000
2016-04-071082.001106.001077.001095.00111000121123000
2016-04-061076.001097.001071.001095.0095000103194000
2016-04-051126.001130.001067.001076.00181000197189000
2016-04-041146.001155.001124.001135.00130000147866000
2016-04-011139.001146.001101.001122.00160000180117000
2016-03-311151.001161.001126.001127.00139000158641000
2016-03-301166.001166.001153.001162.006400074319000
2016-03-291140.001163.001140.001161.0088000101614000
2016-03-281145.001155.001125.001152.0089000101555000
2016-03-251167.001167.001131.001143.005200059474000
2016-03-241175.001175.001159.001161.005500064053000
2016-03-231148.001174.001145.001167.0099000114727000
2016-03-221150.001150.001125.001146.008600098148000
2016-03-181100.001138.001098.001132.0098000110324000
2016-03-171112.001148.001110.001116.008100091581000
2016-03-161113.001126.001096.001112.0098000109171000
2016-03-151113.001139.001092.001105.00138000153343000
2016-03-141139.001139.001104.001115.00125000140733000
2016-03-111035.001089.001035.001073.00210000223793000
2016-03-101027.001070.001027.001064.00103000108791000
2016-03-091034.001036.001003.001013.00139000140955000
2016-03-081045.001045.001010.001039.00185000191898000
2016-03-071031.001066.001007.001049.00190000198543000
2016-03-04980.001005.00968.001001.00114000113602000
2016-03-03955.00974.00955.00969.0010300099393000
2016-03-02945.00978.00945.00957.00134000129085000
2016-03-01904.00948.00902.00930.00157000145683000
2016-02-29915.00931.00904.00904.009200084179000
2016-02-26940.00959.00911.00913.009500088110000
2016-02-25920.00956.00920.00933.009500089323000
2016-02-24894.00916.00881.00909.00112000101179000
2016-02-23912.00938.00899.00909.00154000140826000
2016-02-22917.00943.00906.00912.00148000136036000
2016-02-19980.00980.00920.00932.00147000138222000
2016-02-18970.001001.00969.00988.00228000225678000
2016-02-17946.00980.00927.00940.00203000192201000
2016-02-16899.00967.00894.00931.00260000243764000
2016-02-15855.00905.00816.00902.00464000395661000
2016-02-12847.00847.00805.00808.00237000195961000
2016-02-10923.00923.00850.00863.00187000164547000
2016-02-09952.00952.00900.00906.00156000143649000
2016-02-08944.00994.00940.00989.00141000136838000
2016-02-05975.00985.00933.00949.00134000127633000
2016-02-04989.00993.00973.00977.00164000160755000
2016-02-031003.001004.00983.00989.00151000149708000
2016-02-021025.001050.001015.001033.00128000132395000
2016-02-011055.001062.001039.001055.00184000193194000
2016-01-29987.001049.00982.001040.00297000302005000
2016-01-28977.00980.00961.00972.00155000150184000
2016-01-27977.00992.00964.00978.00106000103675000
2016-01-26974.00974.00960.00963.00110000106437000
2016-01-25999.00999.00971.00981.009300091614000
2016-01-22977.00981.00948.00980.00158000152703000
2016-01-21976.00989.00929.00931.00239000230381000
2016-01-201050.001050.00958.00960.00321000316175000
2016-01-191065.001081.001015.001042.00164000171280000
2016-01-181055.001069.001035.001058.00153000161206000
2016-01-151098.001107.001060.001072.00193000207201000
2016-01-141085.001099.001078.001098.00167000181842000
2016-01-131100.001125.001093.001123.00109000121005000
2016-01-121101.001110.001048.001059.00233000250769000
2016-01-081126.001129.001113.001114.00332000372650000
2016-01-071147.001163.001130.001131.00151000172140000
2016-01-061166.001169.001136.001151.00212000244287000
2016-01-051184.001194.001172.001177.00109000128790000
2016-01-041217.001230.001179.001184.00208000251006000
2015-12-301272.001275.001236.001242.00108000135501000
2015-12-291229.001260.001216.001258.00222000274500000
2015-12-281242.001251.001221.001235.00288000355942000
2015-12-251271.001283.001247.001255.008440001067207000
2015-12-241312.001319.001262.001267.00287000369594000
2015-12-221302.001321.001299.001312.00175000229114000
2015-12-211326.001328.001292.001302.00513000668789000
2015-12-181320.001358.001315.001336.00349000466326000
2015-12-171330.001355.001323.001324.00312000417991000
2015-12-161305.001322.001296.001321.00244000320257000
2015-12-151293.001324.001293.001297.00193000253217000
2015-12-141266.001305.001245.001302.00280000357194000
2015-12-111275.001285.001255.001270.00205000260709000
2015-12-101260.001262.001239.001254.00160000199918000
2015-12-091290.001300.001248.001254.00297000377861000
2015-12-081314.001315.001284.001303.00272000352883000
2015-12-071328.001330.001314.001318.00233000308254000
2015-12-041310.001329.001301.001312.00259000338479000
2015-12-031341.001367.001313.001330.00196000261402000
2015-12-021286.001342.001275.001340.00325000427757000
2015-12-011293.001296.001264.001268.00212000270991000
2015-11-301289.001296.001283.001293.00151000194847000
2015-11-271307.001307.001285.001289.00199000257448000
2015-11-261281.001307.001273.001299.00304000391979000

   ※ 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