[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 
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
2016-11-18351.00354.00348.00352.003220011291200
2016-11-17350.00350.00340.00348.00203007052000
2016-11-16349.00349.00344.00349.00207007214900
2016-11-15345.00347.00342.00346.002990010336100
2016-11-14344.00347.00343.00344.007230024903600
2016-11-11331.00359.00331.00335.0012610043188900
2016-11-10341.00341.00334.00339.004540015393600
2016-11-09334.00336.00314.00322.003530011502100
2016-11-08339.00339.00333.00337.00164005520500
2016-11-07341.00341.00337.00338.0099003352500
2016-11-04341.00341.00336.00336.00141004750600
2016-11-02344.00344.00340.00342.00166005683700
2016-11-01344.00347.00342.00347.00196006774200
2016-10-31346.00347.00344.00346.00175006054200
2016-10-28347.00348.00343.00346.006100021097800
2016-10-27342.00347.00339.00343.004480015402800
2016-10-26335.00340.00334.00340.004840016354700
2016-10-25334.00334.00332.00333.00132004396500
2016-10-24333.00334.00330.00332.0096003192800
2016-10-21331.00334.00329.00332.00248008213100
2016-10-20331.00332.00329.00332.00190006271000
2016-10-19332.00332.00330.00332.0042001392600
2016-10-18330.00333.00328.00330.00149004916100
2016-10-17333.00334.00329.00331.00155005136800
2016-10-14330.00333.00330.00332.0075002486000
2016-10-13330.00332.00325.00332.003060010078800
2016-10-12330.00332.00330.00330.005710018847700
2016-10-11333.00333.00330.00333.00119003954300
2016-10-07332.00332.00328.00332.00126004161700
2016-10-06333.00334.00332.00333.00192006396400
2016-10-05334.00334.00331.00333.00210006988800
2016-10-04330.00334.00330.00334.00262008719400
2016-10-03332.00333.00327.00333.00183006069400
2016-09-30331.00331.00327.00331.00104003438000
2016-09-29325.00331.00325.00331.00166005457500
2016-09-28331.00331.00322.00329.0098003209800
2016-09-27324.00331.00316.00331.003930012808900
2016-09-26327.00333.00327.00331.00238007867600
2016-09-23332.00332.00325.00329.00195006413200
2016-09-21316.00327.00316.00327.00282009095900
2016-09-20319.00321.00316.00317.00282008960700
2016-09-16316.00322.00316.00322.00192006127600
2016-09-15319.00322.00318.00318.00129004118500
2016-09-14324.00324.00321.00321.00262008432700
2016-09-13326.00327.00323.00324.00113003668700
2016-09-12327.00327.00323.00326.00109003552700
2016-09-09328.00331.00328.00328.00262008602400
2016-09-08330.00332.00325.00331.00252008272600
2016-09-07330.00331.00325.00331.00199006550800
2016-09-06333.00333.00329.00331.00105003474000
2016-09-05330.00332.00327.00328.00157005179900
2016-09-02322.00330.00322.00328.00281009155400
2016-09-01321.00323.00320.00323.0050001609800
2016-08-31321.00321.00318.00321.00128004102100
2016-08-30321.00323.00318.00318.0074002362500
2016-08-29324.00324.00316.00320.00208006628100
2016-08-26316.00318.00315.00316.00123003893900
2016-08-25317.00321.00316.00318.00137004349000
2016-08-24317.00318.00316.00317.00105003326200
2016-08-23318.00321.00316.00317.00174005530400
2016-08-22315.00323.00315.00321.00161005137600
2016-08-19314.00318.00313.00316.00143004518500
2016-08-18312.00322.00312.00316.00285009012000
2016-08-17314.00318.00313.00317.00246007754700
2016-08-16323.00326.00318.00318.003480011139500
2016-08-15335.00335.00323.00326.00147004830700
2016-08-12334.00336.00330.00333.00105003494300
2016-08-10338.00338.00330.00333.003070010225800
2016-08-09342.00342.00335.00340.00101003424000
2016-08-08346.00346.00339.00342.00149005092300
2016-08-05350.00350.00334.00339.003870013301400
2016-08-04349.00350.00344.00348.0074002569400
2016-08-03353.00353.00344.00346.00192006665100
2016-08-02356.00357.00349.00353.00218007722100
2016-08-01354.00355.00350.00353.00151005330700
2016-07-29350.00350.00342.00350.00272009460200
2016-07-28345.00348.00344.00348.00105003637800
2016-07-27350.00350.00345.00348.00219007636900
2016-07-26347.00352.00347.00348.004530015878900
2016-07-25342.00350.00342.00349.00233008106100
2016-07-22341.00346.00341.00342.00143004893900
2016-07-21346.00351.00343.00349.00273009490700
2016-07-20345.00346.00340.00345.00202006934100
2016-07-19344.00345.00343.00345.003890013377200
2016-07-15341.00344.00339.00341.003160010801700
2016-07-14336.00340.00335.00338.00230007785500
2016-07-13340.00340.00334.00336.00163005493100
2016-07-12338.00344.00330.00332.003270010970800
2016-07-11330.00335.00327.00334.003100010311200
2016-07-08327.00328.00322.00322.00182005897900
2016-07-07323.00330.00321.00322.00216006988500
2016-07-06321.00326.00319.00323.00187006034300
2016-07-05326.00331.00322.00328.00257008391100
2016-07-04324.00328.00321.00327.003380010974900
2016-07-01325.00328.00320.00326.00278009040800
2016-06-30324.00330.00321.00324.00230007482600
2016-06-29323.00328.00320.00327.00176005708100
2016-06-28316.00328.00308.00323.003460011178900
2016-06-27325.00325.00306.00316.00248007802800
2016-06-24331.00331.00301.00314.005430017154900
2016-06-23322.00329.00322.00329.00141004586300
2016-06-22328.00328.00325.00328.0089002913300
2016-06-21330.00331.00325.00330.00118003876500
2016-06-20325.00331.00323.00327.0099003246300
2016-06-17324.00325.00319.00322.00219007056700
2016-06-16321.00324.00314.00314.003360010636000
2016-06-15317.00325.00317.00323.00224007209500
2016-06-14334.00335.00319.00319.005430017631800
2016-06-13340.00342.00335.00335.003780012757800
2016-06-10353.00353.00349.00351.003880013673100
2016-06-09352.00354.00351.00353.00190006698400
2016-06-08354.00354.00350.00353.00168005915700
2016-06-07353.00355.00350.00354.00129004550000
2016-06-06350.00355.00345.00353.005270018586800
2016-06-03348.00353.00346.00348.00147005111600
2016-06-02354.00357.00349.00349.00209007373400
2016-06-01356.00360.00354.00357.00133004749300
2016-05-31354.00359.00354.00357.00215007646800
2016-05-30352.00354.00351.00353.00145005111200
2016-05-27352.00354.00350.00351.00154005417000
2016-05-26354.00354.00341.00352.00190006655700
2016-05-25350.00351.00348.00351.003100010835500
2016-05-24344.00346.00343.00344.00103003547200
2016-05-23345.00347.00343.00344.00160005517200
2016-05-20341.00349.00337.00347.00231007923500
2016-05-19349.00349.00342.00343.003770013001900
2016-05-18344.00346.00341.00344.004180014349200
2016-05-17332.00342.00332.00341.003480011770400
2016-05-16340.00346.00332.00333.0010850036667900
2016-05-13353.00356.00340.00348.007680026968700
2016-05-12351.00357.00351.00356.00193006841700
2016-05-11354.00356.00350.00356.005210018428500
2016-05-10346.00353.00346.00350.003380011820500
2016-05-09345.00346.00339.00344.00194006638200
2016-05-06346.00347.00339.00340.00221007555700
2016-05-02345.00348.00340.00344.004900016814900
2016-04-28361.00361.00354.00358.006180022129400
2016-04-27360.00361.00356.00358.006220022311100
2016-04-26356.00359.00353.00357.003790013483800
2016-04-25360.00362.00357.00359.004290015441300
2016-04-22359.00361.00357.00360.006730024151700
2016-04-21359.00359.00354.00359.005710020422800
2016-04-20359.00360.00353.00355.004440015834500
2016-04-19359.00360.00356.00358.003750013431800
2016-04-18351.00358.00348.00355.006450022809100
2016-04-15348.00351.00348.00350.005110017855800
2016-04-14348.00351.00344.00350.007120024776400
2016-04-13345.00348.00343.00345.004550015704800
2016-04-12339.00345.00338.00342.004300014693500
2016-04-11336.00341.00334.00339.003290011082400
2016-04-08332.00346.00332.00340.004560015487100
2016-04-07333.00340.00330.00337.00218007319400
2016-04-06328.00335.00328.00332.003360011172600
2016-04-05341.00341.00330.00335.005500018541900
2016-04-04342.00349.00338.00343.005820019967800
2016-04-01356.00356.00348.00348.007080024884200
2016-03-31362.00362.00357.00357.002820010121100
2016-03-30364.00364.00358.00359.002910010490000
2016-03-29360.00367.00360.00365.005280019221000
2016-03-28362.00366.00353.00362.0013740049417400
2016-03-25368.00368.00363.00366.006800024827000
2016-03-24369.00372.00368.00368.006420023699800
2016-03-23371.00373.00369.00372.008590031887600
2016-03-22370.00373.00363.00371.008810032533900
2016-03-18365.00367.00359.00367.004790017382500
2016-03-17369.00369.00362.00366.005810021283600
2016-03-16373.00375.00366.00366.008960033083400
2016-03-15379.00379.00372.00375.006830025689700
2016-03-14376.00379.00373.00375.0011580043553500
2016-03-11368.00374.00367.00372.0012860047674000
2016-03-10368.00369.00365.00368.006620024324100
2016-03-09367.00369.00365.00366.004120015116700
2016-03-08373.00376.00369.00369.006570024371900
2016-03-07377.00378.00374.00375.007000026310600
2016-03-04372.00377.00372.00376.007780029148500
2016-03-03372.00374.00370.00374.004560016984700
2016-03-02372.00376.00368.00372.008750032603600
2016-03-01361.00369.00359.00367.009840035917100
2016-02-29371.00371.00359.00360.007350026838200
2016-02-26377.00378.00369.00371.005900021984500
2016-02-25374.00379.00373.00377.008980033741800
2016-02-24371.00374.00368.00371.006620024528700
2016-02-23376.00379.00374.00374.0010460039306700
2016-02-22365.00374.00365.00373.007190026693000
2016-02-19376.00376.00365.00371.0010300038331100
2016-02-18364.00377.00362.00373.0016190059916000
2016-02-17355.00364.00350.00357.007170025740100
2016-02-16350.00365.00346.00360.0013460048451000
2016-02-15355.00362.00338.00355.00301700106223900
2016-02-12299.00331.00295.00315.0022830071905200
2016-02-10323.00323.00307.00307.007570023716800
2016-02-09320.00322.00317.00317.003350010680200
2016-02-08320.00336.00317.00331.003740012226900
2016-02-05327.00329.00320.00323.006820022124300
2016-02-04331.00331.00328.00329.00265008738400
2016-02-03336.00336.00329.00332.003950013112800
2016-02-02345.00345.00339.00340.007490025552600
2016-02-01340.00348.00337.00342.0016250055314700
2016-01-29326.00329.00321.00327.0015050049099400
2016-01-28325.00326.00321.00323.00304009850100
2016-01-27323.00326.00321.00326.005930019179500
2016-01-26324.00324.00316.00316.004660014864700
2016-01-25327.00327.00321.00325.005420017644600
2016-01-22311.00325.00311.00322.007090022544900
2016-01-21325.00331.00311.00311.008400027055500
2016-01-20338.00343.00331.00331.004380014762400
2016-01-19338.00343.00337.00340.00261008886600
2016-01-18336.00341.00332.00338.004280014437700
2016-01-15357.00357.00348.00348.005280018606500
2016-01-14353.00354.00347.00350.007350025713200
2016-01-13354.00363.00352.00357.008280029454300
2016-01-12363.00363.00351.00351.0011550041178300
2016-01-08360.00364.00358.00360.004630016696000
2016-01-07361.00363.00359.00361.004300015538800
2016-01-06362.00363.00358.00361.004200015152100
2016-01-05363.00364.00359.00359.005860021164600
2016-01-04368.00368.00361.00363.003960014438000
2015-12-30366.00366.00364.00365.00182006642800
2015-12-29362.00365.00359.00363.004180015168000
2015-12-28356.00363.00356.00361.00148005329800
2015-12-25356.00358.00348.00355.008010028334100
2015-12-24364.00367.00352.00354.008090029065100
2015-12-22366.00369.00364.00365.005860021456100
2015-12-21371.00371.00367.00367.004860017925400
2015-12-18376.00377.00369.00371.003600013453200
2015-12-17374.00377.00374.00376.003650013698900
2015-12-16373.00374.00370.00373.002770010304200
2015-12-15370.00373.00368.00369.00263009733700
2015-12-14365.00376.00365.00373.003720013749700
2015-12-11373.00380.00373.00379.004520016914800
2015-12-10381.00381.00379.00379.00242009202800
2015-12-09384.00384.00379.00381.003970015156700
2015-12-08383.00384.00381.00382.00187007153400
2015-12-07382.00386.00382.00383.00212008144000
2015-12-04382.00385.00381.00382.00222008493100
2015-12-03386.00387.00383.00387.00175006753700
2015-12-02386.00389.00386.00387.002750010642300
2015-12-01390.00390.00385.00390.00209008114800
2015-11-30391.00391.00383.00389.00220008536700
2015-11-27391.00392.00385.00388.00203007895600
2015-11-26390.00394.00388.00390.004540017765400

   ※ 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