[1932 東証1部] コミューチュア 日足 時系列データ

[1932 東証1部] コミューチュア (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-09-27436.00436.00420.00431.003300014212000
2010-09-24433.00433.00420.00429.002400010224000
2010-09-22434.00435.00424.00425.00230009848000
2010-09-21442.00445.00425.00426.003100013634000
2010-09-17416.00440.00416.00426.003100013332000
2010-09-16423.00423.00414.00414.00210008742000
2010-09-15420.00421.00416.00417.003400014250000
2010-09-14426.00426.00419.00419.005000021051000
2010-09-13426.00427.00425.00426.00180007669000
2010-09-10421.00429.00421.00425.006600027858000
2010-09-09429.00433.00426.00429.00140006016000
2010-09-08426.00427.00421.00421.003800016073000
2010-09-07429.00429.00426.00426.00120005125000
2010-09-06436.00436.00428.00429.00190008177000
2010-09-03422.00434.00422.00434.00120005154000
2010-09-02427.00427.00422.00422.00200008508000
2010-09-01455.00455.00425.00427.002700011690000
2010-08-31447.00447.00447.00447.001000447000
2010-08-30452.00460.00452.00455.00100004548000
2010-08-27431.00450.00431.00450.002900012662000
2010-08-26434.00435.00432.00435.00150006518000
2010-08-25439.00439.00426.00434.00220009532000
2010-08-24443.00443.00437.00439.00130005708000
2010-08-23458.00458.00448.00448.00210009466000
2010-08-20467.00468.00461.00461.0070003253000
2010-08-19471.00471.00467.00468.0050002343000
2010-08-18466.00472.00462.00472.00200009313000
2010-08-17462.00462.00460.00461.0080003689000
2010-08-16459.00464.00459.00460.00120005526000
2010-08-13468.00476.00463.00465.00200009327000
2010-08-12468.00479.00468.00471.00170008019000
2010-08-11494.00494.00476.00476.002100010098000
2010-08-10498.00498.00489.00493.004500022153000
2010-08-09510.00510.00498.00498.00160008068000
2010-08-06504.00517.00497.00516.002800014268000
2010-08-05513.00514.00504.00506.00170008664000
2010-08-04513.00515.00508.00508.002600013266000
2010-08-03512.00515.00509.00512.004300021998000
2010-08-02496.00505.00496.00505.003100015553000
2010-07-30498.00498.00489.00497.002900014326000
2010-07-29505.00505.00501.00501.00140007030000
2010-07-28505.00505.00501.00505.005700028671000
2010-07-27519.00519.00503.00503.003200016472000
2010-07-26495.00514.00495.00510.003100015727000
2010-07-23503.00505.00499.00503.002700013588000
2010-07-22495.00496.00495.00495.0050002477000
2010-07-21510.00510.00494.00499.00100005001000
2010-07-20500.00501.00493.00501.00130006463000
2010-07-16505.00512.00501.00502.00180009090000
2010-07-15517.00517.00505.00511.00110005622000
2010-07-14517.00519.00515.00516.009300048013000
2010-07-13528.00528.00516.00516.002300011993000
2010-07-12528.00531.00523.00525.00150007915000
2010-07-09526.00531.00526.00528.00100005286000
2010-07-08536.00538.00527.00527.009300049487000
2010-07-07524.00537.00522.00530.003600019144000
2010-07-06528.00534.00528.00533.008400044532000
2010-07-05521.00533.00521.00530.002100011133000
2010-07-02525.00536.00525.00531.00170009051000
2010-07-01536.00537.00524.00534.00180009602000
2010-06-30536.00537.00526.00537.00150008014000
2010-06-29544.00553.00544.00546.00180009847000
2010-06-28539.00547.00538.00541.005800031483000
2010-06-25544.00544.00533.00535.005000027014000
2010-06-24551.00551.00543.00544.003000016370000
2010-06-23555.00560.00552.00553.00180009974000
2010-06-22553.00565.00553.00565.00170009530000
2010-06-21542.00554.00541.00551.002400013226000
2010-06-18522.00537.00522.00533.003900020749000
2010-06-17520.00525.00520.00524.002100010988000
2010-06-16526.00526.00520.00520.00130006819000
2010-06-15527.00530.00523.00523.0060003156000
2010-06-14525.00531.00525.00531.00150007921000
2010-06-11520.00531.00512.00525.008500044179000
2010-06-10520.00520.00518.00520.00130006753000
2010-06-09519.00520.00510.00514.002600013411000
2010-06-08513.00526.00513.00526.003400017613000
2010-06-07514.00514.00500.00508.004500022945000
2010-06-04501.00514.00501.00514.004300021949000
2010-06-03496.00510.00496.00506.004300021724000
2010-06-02482.00497.00482.00488.004000019632000
2010-06-01481.00487.00480.00482.005800027975000
2010-05-31480.00485.00477.00481.004600022091000
2010-05-28466.00476.00465.00473.0014000065710000
2010-05-27466.00466.00460.00466.006900031963000
2010-05-26464.00466.00461.00465.005000023107000
2010-05-25483.00483.00460.00464.008200038431000
2010-05-24488.00489.00481.00483.006400031065000
2010-05-21502.00502.00483.00488.006300030809000
2010-05-20531.00531.00509.00512.004400022649000
2010-05-19516.00525.00512.00521.003500018138000
2010-05-18538.00538.00521.00526.002900015248000
2010-05-17538.00546.00531.00535.002000010720000
2010-05-14551.00553.00548.00548.004300023665000
2010-05-13563.00563.00549.00551.0010900060438000
2010-05-12564.00574.00563.00563.00160009033000
2010-05-11562.00584.00562.00564.00170009729000
2010-05-10570.00574.00554.00567.002000011343000
2010-05-07575.00580.00564.00580.002800015972000
2010-05-06589.00594.00572.00591.002100012233000
2010-04-30591.00601.00577.00591.003900023072000
2010-04-28576.00587.00576.00581.003600020891000
2010-04-27600.00600.00578.00596.001900011300000
2010-04-26584.00598.00584.00597.002000011846000
2010-04-23584.00584.00584.00584.0030001752000
2010-04-22590.00590.00579.00584.00150008733000
2010-04-21567.00586.00567.00586.002800016185000
2010-04-20566.00566.00564.00565.0050002825000
2010-04-19560.00563.00560.00561.0070003930000
2010-04-16556.00560.00551.00560.002900016184000
2010-04-15563.00563.00548.00556.0080004428000
2010-04-14552.00555.00542.00555.002100011597000
2010-04-13561.00562.00558.00559.00130007273000
2010-04-12562.00562.00558.00560.00160008966000
2010-04-09555.00555.00545.00552.00170009375000
2010-04-08558.00558.00551.00555.0080004427000
2010-04-07557.00560.00556.00560.002400013399000
2010-04-06558.00559.00551.00553.004000022179000
2010-04-05565.00565.00551.00554.00180009996000
2010-04-02548.00549.00530.00549.002400013034000
2010-04-01540.00540.00529.00538.003100016582000
2010-03-31535.00544.00535.00540.002900015671000
2010-03-30535.00535.00517.00535.004100021511000
2010-03-29535.00535.00525.00526.002100011107000
2010-03-26521.00534.00512.00534.005900031035000
2010-03-25508.00515.00504.00511.004200021374000
2010-03-24510.00512.00502.00508.003200016242000
2010-03-23503.00505.00500.00502.007800039189000
2010-03-19501.00504.00501.00503.002100010550000
2010-03-18503.00503.00498.00498.002400011974000
2010-03-17500.00501.00497.00501.00180008985000
2010-03-16496.00502.00495.00501.002900014471000
2010-03-15497.00499.00490.00499.002300011420000
2010-03-12491.00498.00491.00498.004900024185000
2010-03-11496.00499.00495.00499.0070003476000
2010-03-10498.00498.00495.00495.00180008936000
2010-03-09506.00506.00497.00497.002500012538000
2010-03-08501.00505.00501.00503.0080004016000
2010-03-05495.00502.00494.00497.00170008447000
2010-03-04503.00503.00497.00497.003000014963000
2010-03-03501.00509.00501.00508.00180009115000
2010-03-02516.00516.00506.00511.0050002551000
2010-03-01509.00516.00499.00516.00160008172000
2010-02-26516.00516.00507.00508.00190009759000
2010-02-25507.00511.00502.00511.00150007561000
2010-02-24499.00501.00492.00500.00170008462000
2010-02-23510.00510.00498.00499.00110005551000
2010-02-22495.00503.00495.00500.00140006982000
2010-02-19497.00497.00493.00493.002800013832000
2010-02-18497.00502.00497.00502.00120005994000
2010-02-17492.00501.00492.00501.00140006983000
2010-02-16498.00498.00492.00492.0090004461000
2010-02-15503.00509.00486.00490.004400021634000
2010-02-12511.00515.00510.00510.002000010231000
2010-02-10516.00516.00511.00511.00120006170000
2010-02-09519.00523.00517.00520.002900015062000
2010-02-08535.00535.00527.00529.00150007933000
2010-02-05536.00549.00521.00535.002900015389000
2010-02-04545.00545.00537.00538.0030001620000
2010-02-03535.00540.00535.00539.00100005392000
2010-02-02527.00537.00527.00535.002700014344000
2010-02-01525.00525.00506.00524.003400017563000
2010-01-29530.00534.00516.00528.005600029556000
2010-01-28531.00536.00531.00534.002400012795000
2010-01-27540.00544.00530.00530.003300017718000
2010-01-26541.00545.00540.00540.002000010833000
2010-01-25540.00550.00540.00546.002700014704000
2010-01-22556.00556.00546.00550.00180009896000
2010-01-21553.00573.00553.00562.002600014559000
2010-01-20563.00563.00560.00563.00150008427000
2010-01-19567.00567.00555.00562.002500014022000
2010-01-18570.00574.00570.00572.00170009707000
2010-01-15587.00587.00571.00578.002700015640000
2010-01-14586.00593.00586.00587.0080004707000
2010-01-13594.00604.00585.00585.002200013023000
2010-01-12600.00600.00593.00594.00160009517000
2010-01-08583.00594.00583.00593.001800010620000
2010-01-07598.00598.00589.00590.001700010062000
2010-01-06593.00593.00583.00592.002300013584000
2010-01-05602.00602.00592.00593.001800010740000
2010-01-04588.00600.00580.00592.00120007104000
2009-12-30590.00593.00588.00588.00150008849000
2009-12-29602.00602.00594.00600.001700010163000
2009-12-28594.00604.00594.00603.00160009597000
2009-12-25617.00617.00598.00604.003000018349000
2009-12-24593.00611.00593.00611.001700010232000
2009-12-22594.00606.00594.00601.002000011945000
2009-12-21613.00613.00598.00604.00120007243000
2009-12-18608.00608.00594.00607.001800010863000
2009-12-17622.00622.00617.00618.003100019240000
2009-12-16608.00608.00600.00605.0080004818000
2009-12-15612.00612.00597.00601.00100006026000
2009-12-14613.00613.00598.00610.001700010286000
2009-12-11607.00611.00600.00610.002300013959000
2009-12-10612.00612.00602.00611.0080004874000
2009-12-09608.00613.00588.00609.00130007893000
2009-12-08621.00621.00593.00598.002100012629000
2009-12-07621.00621.00613.00621.0070004308000
2009-12-04624.00624.00602.00605.00150009085000
2009-12-03603.00627.00594.00625.002200013647000
2009-12-02597.00613.00590.00603.001900011456000
2009-12-01583.00592.00573.00592.002000011736000
2009-11-30555.00580.00546.00573.004100023008000
2009-11-27563.00565.00553.00554.004600025766000
2009-11-26537.00546.00537.00543.00100005439000
2009-11-25543.00543.00537.00537.0090004846000
2009-11-24539.00539.00530.00537.00150008008000
2009-11-20539.00540.00539.00539.00140007555000
2009-11-19557.00557.00557.00557.001000557000
2009-11-18558.00560.00557.00558.0090005025000
2009-11-17559.00559.00549.00550.002300012710000
2009-11-16556.00560.00555.00560.00160008923000
2009-11-13560.00561.00550.00550.0080004442000
2009-11-12545.00562.00545.00562.00160008797000
2009-11-11559.00564.00549.00555.0090005022000
2009-11-10558.00560.00545.00549.002300012732000
2009-11-09559.00559.00539.00542.00100005443000
2009-11-06560.00560.00549.00549.0090004994000
2009-11-05548.00549.00532.00549.00180009754000
2009-11-04541.00545.00541.00544.00120006514000
2009-11-02540.00542.00540.00542.00100005406000
2009-10-30550.00551.00549.00550.002100011545000
2009-10-29569.00569.00549.00549.002000011151000
2009-10-28568.00568.00550.00559.00100005576000
2009-10-27569.00569.00542.00551.005600030994000
2009-10-26565.00573.00562.00571.002400013585000
2009-10-23573.00573.00563.00567.00170009655000
2009-10-22570.00570.00564.00568.00160009085000
2009-10-21571.00571.00567.00570.00110006269000
2009-10-20571.00572.00562.00571.002400013697000
2009-10-19567.00568.00564.00564.0070003963000
2009-10-16582.00583.00569.00570.00170009726000
2009-10-15589.00589.00579.00583.00120007011000
2009-10-14600.00600.00580.00586.004600026905000
2009-10-13610.00610.00606.00606.0090005465000
2009-10-09600.00610.00600.00600.0060003632000
2009-10-08594.00595.00584.00590.001700010018000
2009-10-07610.00610.00593.00604.00120007248000
2009-10-06622.00622.00608.00610.00120007329000
2009-10-05621.00622.00610.00622.00130008023000
2009-10-02626.00629.00617.00621.001700010581000
2009-10-01636.00643.00618.00636.002200014026000
2009-09-30656.00656.00650.00654.001700011097000
2009-09-29657.00660.00656.00657.001900012502000
2009-09-28668.00669.00662.00666.00120007984000
2009-09-25665.00672.00665.00671.00120008030000
2009-09-24683.00684.00673.00684.003400023146000
2009-09-18669.00671.00665.00670.00120008019000
2009-09-17671.00671.00669.00669.0070004689000
2009-09-16671.00679.00670.00671.00120008067000

   ※ 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