[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 
2017-11-17417.00418.00411.00411.004100017014000
2017-11-16413.00420.00411.00411.006340026251700
2017-11-15430.00439.00416.00417.00259800110760300
2017-11-14414.00431.00412.00425.00297700124761400
2017-11-13405.00409.00404.00409.006080024726000
2017-11-10402.00407.00401.00404.005030020349800
2017-11-09405.00408.00402.00404.005080020568200
2017-11-08406.00407.00403.00406.002470010004400
2017-11-07405.00407.00402.00406.003310013398900
2017-11-06406.00406.00402.00404.006020024295700
2017-11-02403.00405.00400.00402.004380017633600
2017-11-01401.00406.00400.00405.004080016449000
2017-10-31403.00405.00399.00405.004350017512700
2017-10-30400.00405.00397.00399.008830035362800
2017-10-27402.00404.00400.00402.004190016863200
2017-10-26398.00401.00398.00399.006600026347400
2017-10-25403.00404.00401.00402.007400029790400
2017-10-24397.00404.00397.00404.006090024410200
2017-10-23399.00402.00398.00400.004970019891600
2017-10-20392.00398.00391.00395.002880011377800
2017-10-19396.00398.00392.00393.004960019593500
2017-10-18401.00401.00397.00399.002990011913200
2017-10-17400.00400.00398.00400.004940019725700
2017-10-16401.00405.00399.00400.008690034883900
2017-10-13394.00399.00393.00397.005270020882900
2017-10-12393.00395.00391.00393.004940019395900
2017-10-11392.00392.00390.00391.002950011541300
2017-10-10392.00392.00388.00391.003990015559400
2017-10-06392.00392.00383.00385.005010019404000
2017-10-05391.00391.00383.00384.005340020643500
2017-10-04388.00391.00387.00388.003380013138500
2017-10-03392.00394.00388.00388.005350020913200
2017-10-02392.00395.00389.00394.004970019498600
2017-09-29393.00394.00391.00392.003200012563600
2017-09-28400.00400.00392.00393.006020023725400
2017-09-27398.00402.00395.00398.004150016515000
2017-09-26404.00410.00400.00402.007400029850200
2017-09-25388.00412.00388.00409.0023450094727100
2017-09-22387.00387.00378.00384.0010240039215800
2017-09-21388.00388.00382.00385.005730022029400
2017-09-20380.00383.00378.00383.006760025763600
2017-09-19377.00380.00375.00378.006630025012400
2017-09-15376.00377.00373.00375.00233008736300
2017-09-14376.00378.00373.00373.004180015678100
2017-09-13375.00376.00373.00375.00238008912800
2017-09-12375.00375.00371.00372.004920018325000
2017-09-11371.00375.00365.00370.007260026789500
2017-09-08369.00372.00365.00371.004570016860600
2017-09-07373.00374.00368.00369.002960010956400
2017-09-06365.00371.00365.00369.003500012897900
2017-09-05380.00381.00366.00366.006540024326400
2017-09-04388.00389.00377.00380.005900022686100
2017-09-01387.00389.00384.00388.00185007148300
2017-08-31389.00391.00384.00384.004530017509200
2017-08-30390.00390.00384.00387.003520013614200
2017-08-29389.00392.00386.00389.003560013837500
2017-08-28403.00406.00388.00389.005850023100800
2017-08-25410.00410.00401.00401.002890011700800
2017-08-24409.00411.00406.00406.002750011237100
2017-08-23407.00412.00404.00408.008180033411500
2017-08-22400.00408.00399.00407.007160028952400
2017-08-21395.00402.00395.00399.004000015947500
2017-08-18397.00399.00394.00394.004500017830200
2017-08-17396.00404.00396.00400.009190036798200
2017-08-16392.00399.00391.00396.008240032584100
2017-08-15373.00397.00372.00396.0012770049373700
2017-08-14374.00388.00359.00369.0017120063927400
2017-08-10378.00381.00373.00374.003920014745400
2017-08-09387.00388.00376.00378.005630021363700
2017-08-08394.00394.00388.00389.00200007786900
2017-08-07389.00394.00389.00394.003410013349600
2017-08-04390.00394.00387.00394.00194007585600
2017-08-03383.00389.00383.00388.00248009580200
2017-08-02381.00387.00380.00386.00236009033300
2017-08-01392.00392.00373.00379.009170034930000
2017-07-31392.00392.00386.00390.003460013497200
2017-07-28392.00393.00391.00392.00191007484900
2017-07-27393.00394.00389.00391.004930019328100
2017-07-26398.00398.00392.00393.00240009459400
2017-07-25399.00399.00395.00398.004470017777200
2017-07-24398.00398.00392.00398.009820038934800
2017-07-21395.00395.00391.00394.004640018222600
2017-07-20386.00395.00385.00395.007280028468300
2017-07-19383.00388.00383.00387.004130015922800
2017-07-18389.00389.00375.00381.007140027219900
2017-07-14389.00392.00386.00387.005030019546600
2017-07-13387.00389.00385.00388.007320028352600
2017-07-12397.00400.00387.00390.0022330088008100
2017-07-11370.00407.00369.00397.00495200194831100
2017-07-10365.00372.00365.00370.008690032094800
2017-07-07364.00366.00362.00365.005290019274400
2017-07-06371.00372.00364.00364.008900032774900
2017-07-05363.00368.00362.00367.003570013028300
2017-07-04366.00366.00363.00365.003850014040500
2017-07-03362.00366.00361.00366.00265009639300
2017-06-30363.00363.00360.00362.00218007888000
2017-06-29361.00365.00361.00363.00242008778800
2017-06-28360.00363.00360.00360.00224008082400
2017-06-27367.00367.00361.00363.004190015237800
2017-06-26371.00371.00367.00367.006760024974600
2017-06-23374.00374.00368.00371.003860014324700
2017-06-22376.00376.00374.00374.003730013987700
2017-06-21378.00378.00374.00376.003960014917900
2017-06-20378.00378.00377.00378.003890014684800
2017-06-19377.00380.00374.00379.009040034176300
2017-06-16370.00373.00370.00370.003410012671100
2017-06-15368.00372.00368.00371.003510012986200
2017-06-14374.00374.00370.00370.003060011356600
2017-06-13373.00375.00371.00374.007150026710500
2017-06-12364.00373.00364.00373.008730032253800
2017-06-09364.00368.00352.00364.008840032044000
2017-06-08366.00366.00363.00363.00257009353300
2017-06-07367.00369.00363.00366.004800017596300
2017-06-06368.00369.00364.00366.003510012867800
2017-06-05369.00369.00364.00368.006350023356400
2017-06-02366.00369.00365.00369.009930036483900
2017-06-01360.00364.00360.00364.006420023260200
2017-05-31358.00359.00357.00359.005880021069100
2017-05-30355.00358.00353.00356.004880017401900
2017-05-29354.00354.00352.00353.006430022650900
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

   ※ 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。 

Twitter