[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 
2017-07-26367.00368.00365.00365.00153005594000
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
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

   ※ 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