[1921 東証1部] 巴コーポレーション 日足 時系列データ

[1921 東証1部] 巴コーポレーション (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-24531.00531.00522.00522.008220043241800
2017-11-22526.00534.00525.00530.0011790062526300
2017-11-21538.00540.00526.00526.0014930079333100
2017-11-20522.00533.00519.00532.0018580098103900
2017-11-17532.00535.00514.00518.0017620091994200
2017-11-16514.00532.00505.00524.00231300120516400
2017-11-15532.00548.00518.00520.00464300247820200
2017-11-14518.00545.00503.00531.00525200277061900
2017-11-13496.00544.00495.00520.00786700407226600
2017-11-10497.00502.00490.00495.00205000101712400
2017-11-09515.00516.00485.00502.00418600211593600
2017-11-08491.00517.00485.00512.00581600293623900
2017-11-07489.00502.00482.00488.00604600296640100
2017-11-06478.00491.00478.00487.00462800224310700
2017-11-02470.00473.00463.00470.0018000084470100
2017-11-01470.00478.00467.00473.00232200109654700
2017-10-31464.00473.00459.00471.0017470081540200
2017-10-30455.00466.00454.00466.0019980092107700
2017-10-27448.00459.00447.00457.0021280096668200
2017-10-26446.00449.00441.00445.008630038476100
2017-10-25456.00456.00446.00446.0017560079109200
2017-10-24445.00454.00442.00454.0020080090399700
2017-10-23437.00448.00437.00445.0021590095666600
2017-10-20438.00438.00434.00435.0012090052755200
2017-10-19429.00440.00428.00439.0021270092770300
2017-10-18433.00435.00425.00426.0014090060604700
2017-10-17438.00438.00429.00431.0011580050061600
2017-10-16430.00434.00427.00432.0012300053002600
2017-10-13426.00427.00422.00425.009660041045200
2017-10-12430.00430.00418.00426.0011950050823100
2017-10-11428.00430.00424.00425.009470040329800
2017-10-10426.00431.00424.00428.0015520066314600
2017-10-06429.00431.00420.00424.0017820075743100
2017-10-05427.00430.00422.00429.0010640045394600
2017-10-04432.00432.00423.00427.0011820050403400
2017-10-03428.00434.00426.00432.0017580075750200
2017-10-02424.00427.00421.00427.0014760062645200
2017-09-29424.00425.00414.00420.0018530077891900
2017-09-28421.00424.00411.00421.00280800117057400
2017-09-27413.00419.00410.00419.009020037459500
2017-09-26410.00415.00408.00414.0012680052238300
2017-09-25419.00419.00410.00412.0013910057570000
2017-09-22412.00428.00412.00417.00547800228898300
2017-09-21413.00416.00406.00407.0021040086051700
2017-09-20410.00418.00410.00414.0015410063769800
2017-09-19419.00423.00409.00413.00287300119587600
2017-09-15429.00442.00409.00420.00650900274357900
2017-09-14424.00454.00413.00431.001951500850503300
2017-09-13423.00432.00421.00422.00321400136801000
2017-09-12434.00445.00418.00424.001321500569273700
2017-09-11443.00443.00411.00422.001896500806275400
2017-09-08407.00470.00402.00439.0060490002682161400
2017-09-07395.00399.00389.00395.00259100102097100
2017-09-06402.00410.00382.00390.00761300300454300
2017-09-05394.00423.00378.00388.00596000238069100
2017-09-04415.00415.00391.00393.0013900055819800
2017-09-01406.00412.00401.00410.009000036631900
2017-08-31403.00409.00400.00405.007600030758800
2017-08-30404.00405.00398.00402.004850019476800
2017-08-29406.00409.00398.00404.0012060048815300
2017-08-28397.00408.00394.00408.0014190056864000
2017-08-25397.00399.00394.00395.006460025614300
2017-08-24393.00402.00393.00397.0013380053242900
2017-08-23395.00399.00389.00391.0012520049326600
2017-08-22383.00394.00382.00390.0013480052449800
2017-08-21377.00385.00377.00381.009860037535200
2017-08-18369.00382.00366.00377.0018250068243100
2017-08-17375.00376.00368.00371.005210019334400
2017-08-16372.00375.00367.00373.009030033531800
2017-08-15375.00376.00369.00371.007270027081100
2017-08-14376.00388.00368.00370.0020890078903500
2017-08-10367.00404.00363.00376.00492500188209200
2017-08-09371.00372.00362.00363.00234008562300
2017-08-08373.00373.00370.00371.002780010320900
2017-08-07371.00374.00370.00373.005660021040100
2017-08-04369.00370.00367.00368.003140011564400
2017-08-03366.00371.00363.00371.0015420056560400
2017-08-02366.00367.00364.00365.0082002996200
2017-08-01364.00366.00362.00366.00203007402100
2017-07-31363.00368.00362.00365.00266009694600
2017-07-28366.00369.00358.00362.006100022115300
2017-07-27366.00371.00366.00366.005520020361300
2017-07-26367.00368.00365.00365.00153005594000
2017-07-25367.00370.00364.00365.003970014538900
2017-07-24365.00367.00363.00367.00201007338900
2017-07-21368.00369.00364.00366.00231008449600
2017-07-20366.00370.00365.00368.00253009293800
2017-07-19363.00367.00362.00366.00209007621900
2017-07-18367.00370.00364.00364.003340012209300
2017-07-14369.00372.00368.00368.004060015004100
2017-07-13370.00374.00367.00369.0011290041767300
2017-07-12367.00371.00365.00368.008610031684700
2017-07-11364.00370.00364.00369.003640013402300
2017-07-10365.00366.00364.00364.003110011345400
2017-07-07365.00367.00361.00362.003310012022400
2017-07-06366.00369.00361.00366.007640027915500
2017-07-05370.00371.00364.00367.0011870043707500
2017-07-04374.00377.00362.00368.00429600159193000
2017-07-03357.00366.00357.00358.002870010337700
2017-06-30357.00359.00356.00357.00228008139300
2017-06-29359.00360.00357.00359.00125004484600
2017-06-28359.00361.00358.00358.002790010031200
2017-06-27360.00361.00358.00360.00202007266600
2017-06-26362.00362.00360.00360.00102003681500
2017-06-23365.00365.00360.00362.002990010834500
2017-06-22363.00365.00363.00364.00206007506500
2017-06-21364.00366.00360.00363.005840021221100
2017-06-20362.00369.00360.00365.008580031314200
2017-06-19360.00364.00360.00360.004660016850700
2017-06-16361.00362.00358.00358.004620016619700
2017-06-15356.00360.00356.00358.003370012069500
2017-06-14357.00362.00355.00355.007770027795200
2017-06-13354.00355.00353.00355.00259009181700
2017-06-12349.00354.00349.00353.003760013174100
2017-06-09354.00354.00351.00353.003600012708600
2017-06-08353.00356.00351.00353.00216007629700
2017-06-07356.00356.00353.00354.00276009777400
2017-06-06356.00356.00354.00354.003220011442500
2017-06-05354.00356.00353.00355.006160021847800
2017-06-02352.00355.00350.00352.008030028287500
2017-06-01346.00352.00346.00348.007250025275100
2017-05-31352.00352.00346.00347.00204007113600
2017-05-30351.00353.00347.00350.003330011653600
2017-05-29351.00351.00349.00351.00119004168300
2017-05-26352.00354.00350.00350.00184006484400
2017-05-25352.00354.00351.00353.003700013042700
2017-05-24352.00352.00350.00352.00182006385400
2017-05-23352.00352.00349.00350.00173006063800
2017-05-22353.00353.00351.00351.003240011403700
2017-05-19350.00353.00347.00353.005440019065000
2017-05-18349.00351.00346.00350.006220021728900
2017-05-17352.00353.00350.00352.00232008150300
2017-05-16354.00355.00351.00355.004370015452400
2017-05-15345.00354.00345.00353.006520022863800
2017-05-12355.00355.00341.00350.0013030045442100
2017-05-11353.00356.00351.00353.0018000063587100
2017-05-10355.00359.00352.00353.006460022869000
2017-05-09362.00362.00355.00357.0020670074125100
2017-05-08347.00372.00345.00362.00472600169633700
2017-05-02341.00344.00341.00344.004380014991500
2017-05-01340.00342.00335.00342.004590015567300
2017-04-28345.00345.00341.00342.005510018905600
2017-04-27346.00347.00343.00345.004370015068200
2017-04-26344.00347.00344.00347.005350018457000
2017-04-25339.00346.00339.00344.0010190035003300
2017-04-24338.00343.00337.00339.005560018878900
2017-04-21335.00339.00335.00338.005400018235900
2017-04-20332.00342.00332.00337.005050017050700
2017-04-19330.00337.00330.00332.003740012485300
2017-04-18333.00335.00331.00331.003550011803200
2017-04-17328.00332.00327.00331.00207006824600
2017-04-14331.00331.00327.00329.00285009393600
2017-04-13329.00335.00329.00332.00243008063500
2017-04-12336.00336.00330.00335.003500011679100
2017-04-11338.00341.00337.00338.003500011866700
2017-04-10342.00343.00339.00341.003120010645000
2017-04-07339.00344.00336.00342.005420018452100
2017-04-06346.00348.00340.00341.006590022604700
2017-04-05358.00361.00347.00350.0012810045328100
2017-04-04379.00383.00353.00362.00533100197675700
2017-04-03366.00372.00360.00368.0018940069711000
2017-03-31360.00373.00357.00366.0014370052760000
2017-03-30365.00365.00359.00360.00163005888500
2017-03-29363.00366.00362.00365.00187006803700
2017-03-28364.00367.00363.00367.004150015180700
2017-03-27363.00365.00362.00365.00236008582700
2017-03-24363.00369.00361.00366.003130011451000
2017-03-23362.00365.00356.00363.004370015818200
2017-03-22365.00365.00361.00364.00181006587600
2017-03-21369.00369.00368.00368.00221008137600
2017-03-17371.00371.00367.00369.002900010718000
2017-03-16368.00372.00366.00372.007770028740300
2017-03-15368.00371.00368.00369.00183006757700
2017-03-14371.00372.00367.00371.006600024453700
2017-03-13369.00372.00369.00371.002790010342900
2017-03-10373.00373.00369.00372.007850029182700
2017-03-09371.00375.00370.00373.009380034846300
2017-03-08370.00372.00368.00371.0020010073984100
2017-03-07370.00370.00368.00370.00250009236100
2017-03-06373.00374.00369.00372.00263009748500
2017-03-03371.00372.00367.00371.005390019970200
2017-03-02369.00372.00365.00370.003270012074300
2017-03-01365.00367.00364.00365.00151005519200
2017-02-28366.00366.00363.00364.003670013377500
2017-02-27362.00366.00362.00364.00249009060800
2017-02-24363.00365.00363.00363.00212007710400
2017-02-23365.00365.00362.00363.00107003886000
2017-02-22365.00367.00362.00364.005380019604500
2017-02-21358.00364.00356.00364.003560012825600
2017-02-20359.00359.00356.00358.00148005286700
2017-02-17357.00361.00356.00359.00209007494500
2017-02-16360.00361.00358.00359.0099003560200
2017-02-15364.00364.00359.00360.003070011066500
2017-02-14362.00364.00359.00359.003350012124100
2017-02-13368.00369.00362.00364.005190018921200
2017-02-10369.00375.00348.00367.0017690064712900
2017-02-09361.00372.00361.00369.007030025883900
2017-02-08357.00368.00353.00366.009750035336800
2017-02-07356.00356.00354.00355.00154005472000
2017-02-06360.00360.00355.00356.002940010486300
2017-02-03358.00359.00353.00356.00261009291600
2017-02-02360.00361.00357.00357.00207007415700
2017-02-01358.00362.00358.00361.00222008010600
2017-01-31364.00364.00361.00362.00158005726200
2017-01-30366.00366.00363.00364.0095003459300
2017-01-27366.00366.00364.00365.00236008613300
2017-01-26364.00364.00361.00363.00179006495700
2017-01-25360.00361.00357.00360.00203007301500
2017-01-24356.00356.00352.00356.00113004010000
2017-01-23354.00357.00354.00356.0076002700900
2017-01-20359.00360.00356.00359.00231008288100
2017-01-19359.00361.00358.00359.00200007173600
2017-01-18357.00360.00355.00359.00228008144200
2017-01-17365.00365.00360.00361.00267009657800
2017-01-16368.00368.00364.00366.00212007745200
2017-01-13368.00370.00365.00367.004190015401700
2017-01-12373.00373.00369.00370.003800014073900
2017-01-11372.00377.00370.00374.003830014303900
2017-01-10366.00373.00366.00371.005990022233200
2017-01-06365.00367.00365.00366.002870010487600
2017-01-05367.00368.00365.00367.003490012796000
2017-01-04359.00365.00359.00365.005100018519000
2016-12-30354.00359.00352.00359.003890013867800
2016-12-29358.00358.00353.00355.003280011654000
2016-12-28355.00358.00355.00358.00209007469300
2016-12-27354.00357.00354.00356.002830010041700
2016-12-26355.00359.00354.00357.004300015356300
2016-12-22357.00358.00355.00358.004780017057900
2016-12-21359.00360.00358.00358.004660016707100
2016-12-20357.00359.00357.00359.00268009602800
2016-12-19357.00360.00355.00359.004360015630400
2016-12-16359.00359.00358.00359.003830013741000
2016-12-15358.00360.00357.00358.005530019806900
2016-12-14358.00359.00357.00358.003020010826000
2016-12-13360.00360.00357.00359.006130021975600
2016-12-12360.00361.00358.00361.005950021421000
2016-12-09359.00359.00357.00358.005480019629400
2016-12-08358.00360.00356.00359.008800031504300
2016-12-07358.00359.00356.00358.005650020214200
2016-12-06359.00359.00357.00358.004090014637600
2016-12-05358.00361.00353.00357.004380015620600
2016-12-02358.00359.00356.00357.005820020816600
2016-12-01356.00360.00354.00356.007410026395400
2016-11-30354.00354.00352.00354.00249008801900
2016-11-29350.00354.00350.00354.003080010860700
2016-11-28352.00354.00350.00354.003390011948000
2016-11-25354.00354.00348.00352.004440015589400
2016-11-24353.00354.00350.00354.004280015132700
2016-11-22351.00354.00348.00353.00273009622200
2016-11-21352.00353.00351.00351.00242008504200

   ※ 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