[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 
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
2016-05-20370.00370.00363.00364.007340026823700
2016-05-19365.00366.00360.00364.008880032240700
2016-05-18370.00373.00357.00363.0015500056363800
2016-05-17370.00374.00367.00370.0013830051083700
2016-05-16382.00385.00365.00366.00313800116485900
2016-05-13428.00428.00392.00392.0023090093575200
2016-05-12423.00431.00421.00429.007610032381500
2016-05-11423.00426.00420.00423.007090029984200
2016-05-10415.00419.00413.00419.005000020830800
2016-05-09409.00413.00407.00413.008110033250200
2016-05-06409.00413.00403.00408.008820035918700
2016-05-02411.00417.00410.00412.008250033951800
2016-04-28437.00447.00421.00425.0016770072449400
2016-04-27437.00443.00434.00435.008230036009600
2016-04-26450.00451.00436.00438.0012180053917900
2016-04-25451.00451.00445.00448.0012740057125200
2016-04-22450.00453.00445.00449.0014240063854800
2016-04-21450.00460.00443.00452.00244800110574300
2016-04-20457.00459.00446.00446.00345200155893100
2016-04-19493.00495.00455.00460.001479500702588500
2016-04-18430.00477.00428.00477.001249100576448200
2016-04-15398.00398.00391.00397.00259500102753700
2016-04-14384.00385.00382.00384.0011770045171300
2016-04-13370.00384.00370.00379.0010250038816100
2016-04-12373.00380.00368.00369.0014550054160400
2016-04-11378.00378.00372.00373.008220030750400
2016-04-08370.00387.00363.00381.0011800044306000
2016-04-07375.00379.00372.00373.008050030238800
2016-04-06376.00380.00371.00377.0014760055387400
2016-04-05396.00396.00383.00384.008770034028600
2016-04-04400.00408.00396.00399.009920039773900
2016-04-01411.00412.00402.00402.0012500050688900
2016-03-31420.00421.00413.00413.005180021609800
2016-03-30428.00429.00418.00419.009940041973000
2016-03-29426.00430.00425.00428.005200022223600
2016-03-28434.00434.00427.00432.008030034538100
2016-03-25436.00436.00430.00430.006300027265000
2016-03-24442.00442.00434.00436.0011830051838500
2016-03-23440.00443.00436.00441.004220018579600
2016-03-22436.00439.00432.00439.006010026187700
2016-03-18438.00438.00427.00430.008630037179100
2016-03-17440.00447.00438.00440.007480033117400
2016-03-16442.00443.00436.00437.004690020580300
2016-03-15448.00449.00443.00443.005660025245200
2016-03-14445.00447.00442.00447.007090031519100
2016-03-11434.00444.00434.00441.006240027294500
2016-03-10435.00441.00432.00440.005010021953300
2016-03-09435.00436.00428.00430.004000017246900
2016-03-08444.00444.00433.00437.006660029156300
2016-03-07458.00465.00440.00443.0014260063964200
2016-03-04427.00459.00427.00456.00225900100156100
2016-03-03430.00432.00427.00430.002640011333900
2016-03-02434.00435.00431.00432.005280022859400
2016-03-01429.00431.00425.00427.005410023125000
2016-02-29439.00444.00433.00433.005390023610000
2016-02-26446.00447.00434.00436.008500037407800
2016-02-25433.00442.00432.00442.008100035462400
2016-02-24425.00435.00421.00426.004680020011400
2016-02-23455.00455.00428.00429.009590042213800
2016-02-22435.00448.00435.00447.004870021648900
2016-02-19428.00439.00424.00437.007420031945100
2016-02-18417.00434.00417.00431.007360031440500
2016-02-17410.00415.00401.00404.004760019438500
2016-02-16401.00412.00396.00404.007060028651300
2016-02-15403.00404.00393.00401.009740038916800
2016-02-12414.00415.00387.00387.0011470046180000
2016-02-10440.00447.00412.00415.007080030138300
2016-02-09450.00450.00440.00442.005520024507500
2016-02-08436.00462.00434.00458.004690021085500
2016-02-05444.00447.00435.00439.004660020501200
2016-02-04453.00454.00445.00445.003500015680900
2016-02-03465.00465.00449.00455.004980022681200
2016-02-02476.00481.00469.00471.003790018008100
2016-02-01467.00475.00467.00475.004590021633100
2016-01-29445.00463.00445.00463.006500029457300
2016-01-28445.00447.00441.00445.007520033471400
2016-01-27446.00450.00441.00446.003930017517700
2016-01-26439.00444.00436.00436.003140013802300
2016-01-25445.00447.00439.00439.004300019067500
2016-01-22412.00435.00410.00434.008280034932800
2016-01-21414.00427.00403.00404.008240034195900
2016-01-20445.00447.00421.00422.005850025356700
2016-01-19451.00457.00445.00446.004000017994100
2016-01-18436.00453.00436.00448.005720025432800
2016-01-15459.00459.00447.00452.003870017512800
2016-01-14446.00451.00437.00451.0010150045193100
2016-01-13439.00453.00437.00450.006450028769900
2016-01-12463.00463.00429.00434.0013210058742000
2016-01-08476.00476.00463.00463.008540040126800
2016-01-07476.00484.00476.00479.004900023475000
2016-01-06485.00485.00477.00479.004630022289900
2016-01-05484.00493.00484.00487.005970029149800
2016-01-04500.00501.00492.00492.005880029169300
2015-12-30499.00507.00499.00504.003540017835400
2015-12-29493.00505.00492.00502.004380021871300
2015-12-28488.00493.00486.00492.004500022057000
2015-12-25490.00496.00486.00488.006060029697000
2015-12-24510.00511.00489.00491.009080045141100
2015-12-22505.00511.00500.00506.007570038296300
2015-12-21510.00513.00500.00505.008090040862700
2015-12-18510.00518.00503.00508.0016060082275600
2015-12-17505.00521.00504.00518.0010960056399400
2015-12-16510.00510.00497.00500.006830034299800
2015-12-15506.00510.00501.00504.006080030738800
2015-12-14495.00508.00492.00508.008390041877800
2015-12-11493.00503.00492.00503.0010910054204400
2015-12-10504.00504.00495.00496.006880034284100
2015-12-09503.00508.00500.00506.008330041979100
2015-12-08525.00525.00505.00505.0011420058374200
2015-12-07518.00526.00518.00522.006510034041700
2015-12-04519.00519.00512.00516.0010530054345900
2015-12-03529.00530.00522.00525.006090031998200
2015-12-02520.00527.00519.00526.007070037027900

   ※ 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