[1939 東証1部] 四電工 日足 時系列データ

[1939 東証1部] 四電工 (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-09439.00445.00438.00444.004000017630000
2016-12-08438.00444.00435.00440.005800025532000
2016-12-07430.00436.00429.00435.004400019016000
2016-12-06436.00442.00433.00433.002600011332000
2016-12-05432.00438.00432.00438.0070003052000
2016-12-02438.00439.00436.00436.00170007435000
2016-12-01436.00447.00436.00441.003400015007000
2016-11-30431.00447.00431.00437.007900034301000
2016-11-29429.00433.00429.00431.002400010350000
2016-11-28418.00429.00418.00429.00200008489000
2016-11-25418.00420.00418.00418.00150006276000
2016-11-24421.00421.00418.00418.0080003356000
2016-11-22421.00424.00420.00421.002600010973000
2016-11-21419.00420.00412.00418.005800024204000
2016-11-18417.00418.00412.00414.00240009974000
2016-11-17413.00414.00413.00414.00100004138000
2016-11-16413.00419.00411.00413.002700011165000
2016-11-15418.00418.00410.00414.00230009526000
2016-11-14417.00418.00414.00416.00140005834000
2016-11-11411.00415.00411.00414.00100004137000
2016-11-10417.00417.00410.00413.00190007850000
2016-11-09411.00411.00403.00403.00200008115000
2016-11-08413.00413.00413.00413.0050002065000
2016-11-07417.00417.00405.00409.00120004950000
2016-11-04406.00406.00401.00401.003100012510000
2016-11-02415.00415.00410.00412.00230009487000
2016-11-01412.00416.00412.00415.004900020275000
2016-10-31401.00410.00401.00409.004300017438000
2016-10-28405.00405.00387.00400.008900035394000
2016-10-27394.00402.00394.00402.003300013188000
2016-10-26393.00395.00390.00395.00150005897000
2016-10-25397.00397.00388.00394.002600010207000
2016-10-24390.00393.00390.00393.0030001173000
2016-10-21390.00393.00390.00391.0070002745000
2016-10-20395.00395.00393.00393.0040001576000
2016-10-19390.00390.00390.00390.001000390000
2016-10-18388.00390.00388.00389.0040001555000
2016-10-17388.00394.00388.00390.00100003918000
2016-10-14388.00390.00388.00390.0070002726000
2016-10-13391.00394.00390.00390.0080003129000
2016-10-12391.00391.00387.00391.00110004293000
2016-10-11389.00398.00389.00392.00120004714000
2016-10-07391.00396.00388.00396.0060002346000
2016-10-06392.00398.00392.00397.0080003168000
2016-10-05386.00393.00386.00392.00110004303000
2016-10-04397.00397.00389.00394.0090003544000
2016-10-03390.00394.00390.00394.0050001960000
2016-09-30391.00396.00390.00395.00170006676000
2016-09-29395.00399.00395.00399.00140005561000
2016-09-28395.00398.00394.00397.00120004748000
2016-09-27392.00397.00389.00395.00230009055000
2016-09-26391.00397.00389.00397.002600010244000
2016-09-23387.00388.00381.00388.0090003483000
2016-09-21378.00383.00378.00383.00190007233000
2016-09-20380.00382.00378.00378.0080003033000
2016-09-16380.00380.00376.00378.0070002643000
2016-09-15377.00377.00375.00375.0040001504000
2016-09-14378.00380.00378.00380.0030001138000
2016-09-13379.00381.00377.00377.00170006430000
2016-09-12382.00382.00379.00379.0030001142000
2016-09-09382.00385.00382.00382.00210008035000
2016-09-08384.00389.00384.00389.0080003095000
2016-09-07383.00384.00383.00384.00110004220000
2016-09-06387.00387.00387.00387.002000774000
2016-09-05386.00387.00383.00383.0070002701000
2016-09-02389.00389.00379.00387.007700029556000
2016-09-01381.00390.00381.00390.00160006189000
2016-08-31384.00384.00381.00381.003300012656000
2016-08-30380.00384.00380.00384.00130004968000
2016-08-29380.00383.00380.00380.00110004187000
2016-08-26375.00381.00375.00378.0090003396000
2016-08-25380.00381.00375.00375.00120004544000
2016-08-24373.00377.00373.00376.0070002626000
2016-08-23367.00372.00367.00369.0090003327000
2016-08-22364.00373.00364.00367.00190006992000
2016-08-19366.00367.00366.00366.0060002197000
2016-08-18365.00368.00365.00366.0070002563000
2016-08-17374.00374.00364.00365.00160005877000
2016-08-16371.00371.00368.00368.00100003699000
2016-08-15375.00375.00374.00374.0070002620000
2016-08-12380.00380.00376.00379.0070002645000
2016-08-10373.00373.00371.00373.0050001863000
2016-08-09376.00376.00374.00375.0060002251000
2016-08-08375.00379.00374.00374.00110004130000
2016-08-05382.00382.00376.00379.0060002277000
2016-08-04379.00380.00375.00376.00100003769000
2016-08-03381.00381.00375.00379.00160006064000
2016-08-02381.00386.00381.00386.00130004993000
2016-08-01385.00386.00382.00386.00150005761000
2016-07-29397.00397.00390.00392.004000015772000
2016-07-28392.00398.00386.00398.002600010254000
2016-07-27392.00392.00390.00392.00100003911000
2016-07-26386.00389.00386.00387.0070002711000
2016-07-25385.00390.00385.00387.00130005024000
2016-07-22385.00385.00385.00385.0060002310000
2016-07-21391.00391.00388.00390.00100003898000
2016-07-20397.00397.00391.00394.00160006317000
2016-07-19387.00393.00387.00390.0090003508000
2016-07-15395.00395.00387.00387.0040001558000
2016-07-14384.00388.00384.00388.0060002323000
2016-07-13394.00394.00384.00384.00110004268000
2016-07-12391.00393.00388.00388.0090003509000
2016-07-11378.00387.00378.00384.00130004987000
2016-07-08385.00385.00367.00378.00140005287000
2016-07-07387.00390.00384.00390.0090003487000
2016-07-06390.00395.00390.00393.0090003536000
2016-07-05390.00395.00390.00395.0090003536000
2016-07-04388.00398.00388.00396.00130005084000
2016-07-01393.00399.00393.00396.00170006721000
2016-06-30394.00401.00391.00392.007800030928000
2016-06-29392.00399.00391.00392.004600018112000
2016-06-28379.00385.00379.00384.00190007265000
2016-06-27376.00379.00374.00379.00100003761000
2016-06-24380.00380.00368.00368.00140005241000
2016-06-23392.00392.00385.00386.00160006199000
2016-06-22391.00392.00389.00391.0060002345000
2016-06-21395.00395.00392.00395.00140005508000
2016-06-20395.00397.00392.00392.0080003161000
2016-06-17388.00396.00387.00389.002800010921000
2016-06-16400.00400.00388.00388.00190007487000
2016-06-15398.00405.00398.00400.00130005225000
2016-06-14402.00407.00401.00401.007600030762000
2016-06-13407.00410.00401.00402.002600010515000
2016-06-10411.00417.00411.00414.003900016070000
2016-06-09406.00418.00404.00413.002800011487000
2016-06-08400.00403.00400.00402.00170006833000
2016-06-07393.00400.00393.00400.00210008341000
2016-06-06389.00398.00389.00395.00240009449000
2016-06-03395.00400.00393.00397.00220008710000
2016-06-02401.00403.00394.00399.003200012759000
2016-06-01405.00415.00398.00406.005900023826000
2016-05-31409.00411.00405.00407.004100016760000
2016-05-30404.00411.00404.00409.00150006117000
2016-05-27405.00410.00405.00408.00180007345000
2016-05-26408.00411.00403.00404.00180007316000
2016-05-25410.00410.00408.00408.00130005318000
2016-05-24405.00409.00405.00409.0050002036000
2016-05-23407.00411.00407.00411.0050002046000
2016-05-20413.00413.00408.00410.00120004922000
2016-05-19412.00412.00409.00410.00120004927000
2016-05-18411.00421.00411.00416.003800015800000
2016-05-17413.00413.00407.00411.00230009451000
2016-05-16409.00420.00407.00414.003500014502000
2016-05-13407.00410.00401.00409.002600010511000
2016-05-12411.00411.00405.00405.00100004080000
2016-05-11411.00415.00400.00411.005300021563000
2016-05-10407.00407.00407.00407.0050002035000
2016-05-09405.00409.00404.00407.00100004055000
2016-05-06412.00412.00396.00405.002700010883000
2016-05-02406.00411.00405.00409.003200013063000
2016-04-28412.00418.00411.00412.006100025161000
2016-04-27403.00414.00402.00411.003800015541000
2016-04-26410.00411.00406.00411.005100020911000
2016-04-25397.00416.00397.00408.007900031890000
2016-04-22373.00409.00373.00400.0019200075271000
2016-04-21364.00366.00364.00365.00200007293000
2016-04-20363.00365.00362.00362.00270009822000
2016-04-19372.00372.00363.00363.007100025963000
2016-04-18369.00369.00366.00369.00130004788000
2016-04-15365.00370.00365.00369.0090003314000
2016-04-14364.00373.00364.00373.0060002224000
2016-04-13361.00366.00361.00366.0040001458000
2016-04-12357.00364.00357.00360.0080002885000
2016-04-11362.00362.00356.00358.00110003954000
2016-04-08364.00370.00362.00364.00120004374000
2016-04-07362.00366.00362.00364.0090003270000
2016-04-06367.00368.00366.00366.00100003669000
2016-04-05367.00367.00363.00364.0060002190000
2016-04-04373.00373.00366.00368.00100003693000
2016-04-01380.00388.00366.00366.003100011566000
2016-03-31388.00388.00383.00384.00160006178000
2016-03-30392.00393.00390.00391.00110004306000
2016-03-29388.00395.00388.00395.00130005090000
2016-03-28392.00393.00388.00393.00130005097000
2016-03-25391.00391.00389.00389.0080003121000
2016-03-24396.00396.00391.00393.00250009855000
2016-03-23387.00397.00387.00392.00150005878000
2016-03-22385.00387.00385.00386.0070002700000
2016-03-18385.00385.00381.00383.00110004212000
2016-03-17389.00389.00384.00384.0080003095000
2016-03-16388.00388.00383.00383.0030001154000
2016-03-15389.00391.00385.00387.0090003492000
2016-03-14387.00387.00384.00385.0060002313000
2016-03-11383.00384.00382.00384.00210008042000
2016-03-10381.00382.00379.00381.00120004564000
2016-03-09383.00383.00379.00379.00100003799000
2016-03-08380.00384.00380.00380.00100003818000
2016-03-07384.00384.00378.00380.0080003054000
2016-03-04379.00383.00377.00381.00230008746000
2016-03-03380.00381.00377.00379.00160006072000
2016-03-02384.00385.00380.00382.00210008020000
2016-03-01384.00385.00381.00381.0060002299000
2016-02-29391.00391.00386.00386.003100012096000
2016-02-26380.00392.00380.00391.00100003893000
2016-02-25379.00380.00379.00379.0040001518000
2016-02-24373.00378.00373.00374.00100003762000
2016-02-23374.00375.00374.00375.0030001124000
2016-02-22369.00370.00365.00370.00110004046000
2016-02-19376.00376.00374.00374.0050001878000
2016-02-18376.00379.00375.00376.0070002634000
2016-02-17374.00386.00374.00377.00130004908000
2016-02-16371.00384.00371.00379.002700010238000
2016-02-15366.00382.00366.00379.00110004173000
2016-02-12369.00380.00363.00370.003900014418000
2016-02-10397.00397.00381.00385.00130005004000
2016-02-09388.00389.00388.00389.0050001944000
2016-02-08393.00396.00390.00396.00150005905000
2016-02-05393.00393.00393.00393.0030001179000
2016-02-04392.00395.00392.00393.00120004711000
2016-02-03400.00400.00391.00396.00130005150000
2016-02-02405.00411.00405.00406.00150006112000
2016-02-01398.00400.00397.00400.00140005577000
2016-01-29383.00392.00383.00388.004100015847000
2016-01-28381.00389.00381.00382.00150005738000
2016-01-27383.00385.00380.00380.00180006894000
2016-01-26384.00384.00381.00381.00130004964000
2016-01-25387.00396.00387.00387.00140005452000
2016-01-22380.00396.00379.00394.00160006153000
2016-01-21404.00404.00379.00379.002700010551000
2016-01-20402.00402.00396.00396.0040001593000
2016-01-19400.00409.00400.00402.0060002430000
2016-01-18400.00402.00400.00402.002000802000
2016-01-15410.00410.00405.00405.0080003261000
2016-01-14407.00412.00407.00410.00180007367000
2016-01-13417.00418.00415.00415.00140005832000
2016-01-12424.00424.00414.00414.00220009155000
2016-01-08422.00426.00418.00424.00130005502000
2016-01-07419.00420.00414.00420.0070002925000
2016-01-06426.00427.00415.00425.002600010915000
2016-01-05435.00440.00425.00434.003700015888000
2016-01-04438.00440.00438.00440.0040001756000
2015-12-30450.00455.00443.00443.002400010788000
2015-12-29431.00455.00431.00455.00140006250000
2015-12-28421.00431.00421.00431.0040001702000
2015-12-25428.00428.00412.00421.00210008787000
2015-12-24434.00437.00429.00429.0090003903000
2015-12-22437.00437.00436.00436.0040001746000
2015-12-21437.00441.00432.00440.00110004816000
2015-12-18445.00445.00438.00442.00140006183000
2015-12-17451.00451.00440.00446.00200008896000
2015-12-16451.00453.00451.00451.00110004964000
2015-12-15451.00455.00449.00449.0060002712000
2015-12-14452.00455.00451.00455.004400019895000
2015-12-11442.00457.00442.00457.004500020036000
2015-12-10442.00449.00442.00447.00170007586000
2015-12-09442.00443.00442.00443.0090003982000
2015-12-08445.00445.00438.00444.00200008835000
2015-12-07443.00444.00442.00443.00210009299000
2015-12-04447.00449.00441.00442.00160007124000
2015-12-03448.00455.00448.00455.00140006332000

   ※ 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