[1914 東証1部] 日本基礎技術 日足 時系列データ

[1914 東証1部] 日本基礎技術 (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-26357.00357.00350.00350.005440019269000
2017-05-25362.00362.00354.00355.0010590037826500
2017-05-24364.00367.00359.00362.007160025946700
2017-05-23356.00363.00356.00362.006600023726200
2017-05-22354.00356.00353.00354.003820013541100
2017-05-19351.00354.00351.00354.003870013635000
2017-05-18348.00352.00348.00350.004690016407400
2017-05-17350.00353.00350.00351.00253008883600
2017-05-16358.00362.00350.00352.0015650055546300
2017-05-15369.00369.00361.00363.0016120058986500
2017-05-12356.00366.00356.00366.006960025056800
2017-05-11354.00356.00353.00356.003030010764100
2017-05-10350.00355.00348.00354.004710016598200
2017-05-09357.00359.00340.00355.006990024531400
2017-05-08353.00356.00350.00356.005550019629300
2017-05-02347.00352.00340.00350.005670019692700
2017-05-01347.00348.00346.00347.00228007910400
2017-04-28346.00349.00346.00347.00186006463700
2017-04-27346.00349.00346.00346.00234008112500
2017-04-26346.00347.00343.00346.003990013794900
2017-04-25343.00345.00342.00344.003800013049300
2017-04-24342.00342.00340.00341.003190010875000
2017-04-21341.00341.00338.00339.003780012816700
2017-04-20338.00339.00335.00339.00205006926600
2017-04-19334.00340.00334.00338.00205006919500
2017-04-18340.00340.00337.00338.00282009550500
2017-04-17337.00340.00328.00339.007030023455300
2017-04-14338.00339.00336.00338.00255008617300
2017-04-13335.00338.00333.00336.004490015046200
2017-04-12342.00342.00337.00339.003780012857100
2017-04-11344.00345.00342.00342.003150010818500
2017-04-10338.00343.00338.00342.00170005795900
2017-04-07338.00340.00335.00336.003390011441600
2017-04-06345.00346.00335.00335.005610019029700
2017-04-05349.00349.00345.00345.003010010426500
2017-04-04351.00354.00345.00349.006450022509000
2017-04-03360.00360.00351.00352.003910013834200
2017-03-31361.00361.00357.00357.003990014294000
2017-03-30361.00361.00357.00357.00140005021800
2017-03-29363.00363.00359.00360.00225008098600
2017-03-28363.00366.00359.00366.003370012261400
2017-03-27358.00361.00357.00357.003780013545800
2017-03-24362.00363.00357.00359.004680016853300
2017-03-23358.00362.00358.00359.003140011306900
2017-03-22360.00364.00356.00357.004370015702600
2017-03-21363.00365.00361.00363.003350012176800
2017-03-17363.00364.00361.00363.00230008350200
2017-03-16366.00368.00361.00363.005290019234800
2017-03-15366.00367.00364.00366.00161005882800
2017-03-14369.00370.00365.00369.003140011550100
2017-03-13369.00372.00368.00371.004760017602100
2017-03-10373.00373.00368.00369.006470023990900
2017-03-09369.00371.00368.00369.00233008600200
2017-03-08372.00372.00365.00369.003500012881500
2017-03-07370.00374.00367.00372.004660017271300
2017-03-06366.00370.00365.00369.003260012010300
2017-03-03362.00367.00362.00365.00233008501700
2017-03-02366.00367.00362.00365.003370012300200
2017-03-01363.00365.00362.00363.002890010491200
2017-02-28363.00365.00360.00363.002760010013900
2017-02-27361.00364.00357.00361.006780024461800
2017-02-24363.00363.00361.00361.00257009300000
2017-02-23362.00363.00357.00363.003120011246700
2017-02-22364.00365.00362.00363.003020010988800
2017-02-21362.00366.00361.00364.003540012890100
2017-02-20359.00363.00358.00363.00151005446800
2017-02-17362.00362.00359.00359.00213007667600
2017-02-16364.00366.00360.00361.004700017050300
2017-02-15363.00364.00360.00362.005560020097800
2017-02-14366.00374.00359.00362.0020680075694400
2017-02-13363.00364.00361.00364.004540016465400
2017-02-10360.00362.00358.00360.006920024939900
2017-02-09355.00358.00352.00357.005400019202100
2017-02-08351.00354.00351.00353.002990010536000
2017-02-07347.00354.00346.00351.003070010747500
2017-02-06349.00349.00345.00349.00195006786500
2017-02-03348.00355.00346.00346.005660019740500
2017-02-02349.00349.00346.00346.003560012373000
2017-02-01346.00349.00343.00346.004320014952600
2017-01-31347.00349.00345.00346.005740019893900
2017-01-30350.00352.00349.00349.005980020945400
2017-01-27355.00356.00350.00352.006230021932000
2017-01-26353.00354.00351.00353.004990017610400
2017-01-25352.00354.00351.00353.002980010497600
2017-01-24349.00353.00348.00352.003220011286100
2017-01-23353.00353.00350.00350.00223007837800
2017-01-20353.00355.00349.00353.003290011572300
2017-01-19347.00355.00347.00355.003050010722500
2017-01-18346.00350.00342.00348.005780019954000
2017-01-17351.00352.00348.00349.004140014472800
2017-01-16359.00360.00351.00354.005220018566100
2017-01-13358.00358.00355.00356.004900017484200
2017-01-12363.00363.00358.00361.008000028836300
2017-01-11366.00366.00361.00363.004060014726300
2017-01-10366.00366.00360.00365.004000014533600
2017-01-06365.00366.00364.00366.003200011694600
2017-01-05367.00367.00364.00366.003230011808700
2017-01-04355.00366.00355.00366.007090025750300
2016-12-30354.00355.00352.00355.003240011467300
2016-12-29355.00358.00354.00356.004820017140200
2016-12-28357.00358.00355.00358.00225008020300
2016-12-27360.00361.00355.00357.0010040035831900
2016-12-26360.00363.00358.00360.007490027016900
2016-12-22360.00360.00355.00359.008490030363400
2016-12-21363.00363.00356.00360.0011090039854000
2016-12-20365.00370.00360.00362.0014370052312200
2016-12-19346.00368.00346.00363.00303700109114600
2016-12-16341.00345.00341.00345.0011240038631300
2016-12-15335.00341.00334.00340.0010560035724600
2016-12-14337.00338.00331.00333.0012450041623400
2016-12-13338.00338.00335.00336.0010400035021000
2016-12-12339.00341.00337.00339.009120030931700
2016-12-09332.00336.00332.00336.006970023284100
2016-12-08336.00337.00333.00335.009220030918800
2016-12-07330.00334.00330.00334.008510028240800
2016-12-06334.00334.00330.00330.005910019580500
2016-12-05335.00337.00330.00331.006520021602900
2016-12-02340.00341.00335.00335.006060020423300
2016-12-01340.00346.00339.00341.008940030622200
2016-11-30335.00340.00335.00336.007960026779300
2016-11-29337.00339.00335.00336.005090017116500
2016-11-28341.00341.00334.00337.005530018646200
2016-11-25339.00341.00334.00334.007040023663000
2016-11-24341.00343.00337.00338.006800023133000
2016-11-22336.00341.00336.00339.004410014962200
2016-11-21333.00335.00333.00335.003010010061300
2016-11-18329.00334.00329.00332.005430017975500
2016-11-17329.00329.00327.00327.004460014591600
2016-11-16326.00329.00326.00327.0010650034816000
2016-11-15337.00337.00325.00326.008080026527100
2016-11-14345.00350.00333.00336.0012700043378700
2016-11-11340.00350.00340.00345.004680016194300
2016-11-10339.00340.00336.00337.006630022377200
2016-11-09343.00344.00319.00325.0014610049159200
2016-11-08346.00347.00341.00343.004400015139800
2016-11-07344.00345.00342.00343.00107003675100
2016-11-04345.00345.00340.00342.004200014371600
2016-11-02343.00349.00343.00345.004040013944100
2016-11-01343.00346.00343.00345.004130014229400
2016-10-31344.00349.00344.00347.004100014220600
2016-10-28349.00350.00345.00348.006160021384700
2016-10-27346.00350.00344.00345.005880020359400
2016-10-26344.00346.00336.00346.005220017886700
2016-10-25343.00343.00340.00342.007920027073000
2016-10-24338.00339.00336.00338.004860016364500
2016-10-21339.00341.00335.00337.003910013196600
2016-10-20334.00339.00334.00338.004590015422800
2016-10-19327.00337.00326.00336.005910019595500
2016-10-18331.00331.00327.00327.005430017838000
2016-10-17332.00332.00329.00329.00178005882200
2016-10-14334.00334.00330.00333.00229007602700
2016-10-13335.00335.00332.00334.004910016380300
2016-10-12338.00338.00334.00334.004720015868800
2016-10-11339.00340.00336.00338.004420014937700
2016-10-07337.00338.00334.00336.00242008132700
2016-10-06341.00343.00338.00338.004210014351600
2016-10-05339.00342.00338.00341.003790012879400
2016-10-04340.00340.00339.00339.00189006413500
2016-10-03347.00347.00340.00340.002970010193800
2016-09-30348.00348.00344.00344.00187006463800
2016-09-29350.00356.00348.00353.007410026061700
2016-09-28339.00349.00338.00349.006540022454000
2016-09-27334.00338.00331.00338.007940026642500
2016-09-26330.00335.00330.00334.00277009217500
2016-09-23325.00332.00323.00332.006200020336400
2016-09-21324.00328.00322.00325.006770021959300
2016-09-20322.00327.00322.00325.004840015719900
2016-09-16324.00327.00323.00323.006630021508700
2016-09-15328.00328.00318.00322.004580014716200
2016-09-14324.00328.00324.00326.00173005639100
2016-09-13325.00327.00325.00326.00239007796300
2016-09-12325.00326.00323.00325.004940016035900
2016-09-09328.00330.00325.00325.006530021369300
2016-09-08327.00333.00327.00332.00262008672700
2016-09-07324.00329.00323.00328.003480011336000
2016-09-06319.00328.00319.00326.003230010454500
2016-09-05322.00326.00320.00321.007570024411900
2016-09-02332.00334.00315.00326.0011300036800800
2016-09-01332.00332.00327.00331.00197006499500
2016-08-31331.00332.00327.00331.003610011895500
2016-08-30334.00334.00327.00330.00234007736100
2016-08-29334.00337.00330.00334.005740019198600
2016-08-26334.00336.00325.00331.004560015008200
2016-08-25329.00335.00329.00335.003860012800500
2016-08-24325.00328.00324.00328.003070010028400
2016-08-23329.00329.00322.00322.004510014655700
2016-08-22321.00329.00321.00328.004960016171200
2016-08-19321.00322.00318.00321.00191006126300
2016-08-18320.00322.00315.00317.004580014590700
2016-08-17325.00328.00316.00325.008140026173000
2016-08-16334.00334.00324.00327.008240027074400
2016-08-15341.00342.00334.00334.004880016480700
2016-08-12358.00368.00340.00344.0024210085245300
2016-08-10356.00357.00351.00356.004090014500200
2016-08-09357.00359.00353.00359.00108003848300
2016-08-08351.00359.00349.00357.00245008685800
2016-08-05348.00350.00345.00345.00134004650900
2016-08-04347.00350.00342.00346.00266009181300
2016-08-03353.00355.00346.00347.004950017326800
2016-08-02364.00364.00358.00358.003200011540800
2016-08-01370.00370.00363.00365.005440019933700
2016-07-29372.00375.00361.00373.004780017686300
2016-07-28367.00373.00365.00373.002860010596600
2016-07-27370.00374.00361.00371.007770028658500
2016-07-26374.00374.00365.00367.004360016063200
2016-07-25378.00378.00374.00376.00199007488700
2016-07-22375.00375.00371.00373.00237008859400
2016-07-21378.00381.00374.00378.007310027643200
2016-07-20372.00373.00368.00373.003290012208100
2016-07-19380.00380.00371.00376.0011190042130800
2016-07-15373.00374.00371.00372.006580024488600
2016-07-14368.00372.00368.00371.005810021490100
2016-07-13369.00371.00364.00368.007750028458000
2016-07-12349.00364.00348.00364.0012650045288300
2016-07-11324.00346.00324.00346.007940026985700
2016-07-08319.00322.00317.00318.00311009929600
2016-07-07329.00329.00317.00318.005380017333700
2016-07-06333.00341.00326.00327.005700018807000
2016-07-05336.00338.00335.00336.00205006896400
2016-07-04341.00341.00336.00339.00268009046900
2016-07-01344.00344.00338.00339.00244008309000
2016-06-30345.00347.00340.00341.004620015820800
2016-06-29342.00348.00341.00345.005160017766100
2016-06-28331.00344.00328.00342.007100023896800
2016-06-27321.00337.00321.00335.005960019693300
2016-06-24347.00347.00314.00320.0013320043663900
2016-06-23340.00340.00333.00338.004660015629600
2016-06-22347.00347.00336.00338.006730022944600
2016-06-21342.00348.00341.00347.003490012005600
2016-06-20342.00344.00341.00344.003350011487700
2016-06-17340.00343.00336.00338.004040013680700
2016-06-16345.00348.00334.00336.009020030593800
2016-06-15336.00345.00335.00344.004800016305400
2016-06-14350.00351.00336.00336.007610026073600
2016-06-13366.00366.00354.00354.008760031409200
2016-06-10368.00369.00362.00366.006810024929600
2016-06-09369.00370.00365.00368.004720017331000
2016-06-08368.00369.00363.00365.00249009100800
2016-06-07370.00372.00365.00367.003960014567600
2016-06-06373.00373.00365.00371.006950025639000
2016-06-03369.00376.00367.00374.005370019930300
2016-06-02376.00376.00363.00365.007830028717700
2016-06-01379.00380.00375.00376.004490016974200
2016-05-31382.00382.00376.00380.004300016287800
2016-05-30381.00381.00377.00381.005880022313300
2016-05-27375.00383.00375.00381.0010470039631100
2016-05-26373.00376.00371.00374.007930029589200
2016-05-25381.00382.00369.00371.009570035806400
2016-05-24362.00380.00361.00375.009140033909400
2016-05-23368.00368.00358.00361.005210018853800

   ※ 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