[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 
2017-04-27434.00436.00431.00431.003700016043000
2017-04-26436.00436.00433.00433.00150006519000
2017-04-25428.00436.00428.00434.00220009481000
2017-04-24424.00429.00424.00426.0070002983000
2017-04-21420.00424.00419.00423.00130005489000
2017-04-20417.00419.00416.00419.0090003765000
2017-04-19416.00421.00416.00416.00230009607000
2017-04-18415.00416.00413.00414.00110004562000
2017-04-17416.00416.00412.00415.00160006636000
2017-04-14421.00421.00410.00414.002600010773000
2017-04-13423.00423.00419.00421.00160006729000
2017-04-12425.00427.00423.00423.00130005523000
2017-04-11428.00428.00424.00427.00160006828000
2017-04-10426.00427.00424.00424.00160006808000
2017-04-07432.00432.00425.00425.00170007263000
2017-04-06436.00436.00428.00429.00100004306000
2017-04-05438.00438.00434.00435.0070003046000
2017-04-04435.00439.00429.00438.00140006095000
2017-04-03442.00442.00435.00440.00110004834000
2017-03-31440.00443.00438.00438.00210009243000
2017-03-30443.00444.00440.00443.00150006637000
2017-03-29442.00444.00442.00443.00100004434000
2017-03-28442.00445.00442.00445.002700011997000
2017-03-27442.00443.00440.00442.00180007943000
2017-03-24438.00443.00438.00442.0080003522000
2017-03-23438.00443.00437.00438.00220009697000
2017-03-22435.00439.00435.00437.0080003496000
2017-03-21438.00438.00436.00438.0090003939000
2017-03-17435.00438.00434.00438.002300010035000
2017-03-16437.00438.00434.00435.00160006978000
2017-03-15436.00436.00435.00435.0040001742000
2017-03-14433.00436.00433.00436.00150006527000
2017-03-13438.00438.00433.00435.00120005217000
2017-03-10437.00439.00436.00436.003000013112000
2017-03-09438.00439.00438.00438.0090003943000
2017-03-08440.00440.00431.00438.00190008295000
2017-03-07439.00440.00439.00440.0090003956000
2017-03-06434.00439.00434.00439.00140006127000
2017-03-03437.00439.00437.00439.00100004377000
2017-03-02439.00440.00436.00437.0090003938000
2017-03-01439.00439.00436.00436.00120005251000
2017-02-28433.00438.00433.00436.004000017423000
2017-02-27429.00433.00429.00433.00140006045000
2017-02-24429.00432.00428.00428.00150006451000
2017-02-23429.00432.00428.00429.00150006442000
2017-02-22433.00433.00427.00429.00190008172000
2017-02-21425.00428.00425.00426.00160006816000
2017-02-20425.00425.00425.00425.001000425000
2017-02-17421.00423.00421.00423.00110004648000
2017-02-16422.00423.00422.00423.00100004224000
2017-02-15419.00424.00419.00423.00150006332000
2017-02-14419.00420.00417.00418.00140005867000
2017-02-13418.00420.00418.00419.00110004611000
2017-02-10414.00415.00414.00415.00100004145000
2017-02-09416.00416.00408.00410.00230009460000
2017-02-08416.00417.00412.00416.00230009531000
2017-02-07409.00420.00405.00417.00230009418000
2017-02-06406.00410.00404.00408.004700019099000
2017-02-03424.00425.00397.00398.0013200053971000
2017-02-02438.00438.00426.00426.003400014700000
2017-02-01441.00444.00436.00437.006800029812000
2017-01-31446.00448.00443.00445.003500015592000
2017-01-30445.00450.00442.00446.00220009801000
2017-01-27451.00451.00443.00444.002700012046000
2017-01-26443.00450.00443.00450.002700012050000
2017-01-25445.00454.00439.00441.002600011558000
2017-01-24441.00442.00441.00442.0040001765000
2017-01-23441.00442.00441.00442.0030001325000
2017-01-20445.00445.00443.00443.00130005765000
2017-01-19447.00447.00443.00443.0080003568000
2017-01-18442.00447.00439.00442.00120005303000
2017-01-17442.00448.00442.00443.00150006668000
2017-01-16446.00449.00445.00447.00100004466000
2017-01-13445.00446.00441.00446.0080003557000
2017-01-12443.00448.00441.00448.00160007135000
2017-01-11445.00447.00445.00445.0090004008000
2017-01-10446.00454.00445.00445.002600011670000
2017-01-06452.00453.00450.00450.00110004967000
2017-01-05455.00457.00453.00453.00150006820000
2017-01-04450.00459.00450.00455.006100027635000
2016-12-30445.00448.00445.00448.003100013817000
2016-12-29444.00450.00444.00450.003300014730000
2016-12-28441.00446.00441.00446.00160007111000
2016-12-27442.00444.00440.00442.00150006625000
2016-12-26449.00449.00442.00443.003000013392000
2016-12-22432.00450.00427.00450.0010100044560000
2016-12-21433.00436.00431.00432.002400010393000
2016-12-20437.00438.00433.00435.00160006978000
2016-12-19434.00438.00434.00437.00160006978000
2016-12-16444.00444.00437.00438.00120005296000
2016-12-15444.00444.00441.00441.00100004424000
2016-12-14445.00446.00442.00443.00170007553000
2016-12-13443.00447.00443.00445.009300041424000
2016-12-12444.00445.00440.00443.002900012844000
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

   ※ 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