[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 
2017-11-222985.002990.002978.002982.0026007755700
2017-11-212973.003010.002969.002985.00610018251100
2017-11-202966.002977.002962.002974.00390011578600
2017-11-173000.003000.002972.002974.0022006564100
2017-11-162991.002991.002970.002973.0026007737700
2017-11-153010.003010.002961.002967.00770022946400
2017-11-143050.003065.003050.003065.00340010398500
2017-11-133085.003090.003040.003075.00520015967500
2017-11-103095.003125.003080.003085.00440013609000
2017-11-093185.003185.003115.003150.00370011645000
2017-11-083100.003170.003100.003160.00510015991000
2017-11-073125.003160.003075.003140.00460014434000
2017-11-063145.003195.003145.003180.0026008236000
2017-11-023170.003175.003150.003175.0022006962000
2017-11-013145.003170.003130.003170.00520016372500
2017-10-313140.003180.003070.003160.001090034245000
2017-10-303130.003140.003110.003140.00840026335500
2017-10-273115.003120.003090.003120.0028008703000
2017-10-263120.003130.003080.003090.00620019254500
2017-10-253125.003135.003120.003130.00490015323500
2017-10-243095.003125.003075.003115.00350010860500
2017-10-233070.003095.003060.003095.00630019433500
2017-10-203055.003075.003045.003070.00510015629000
2017-10-193055.003070.003040.003055.0025007624000
2017-10-183075.003085.003050.003065.00930028549000
2017-10-173080.003100.003080.003100.0031009578500
2017-10-163120.003140.003065.003075.00880027293500
2017-10-133060.003105.003035.003105.00580017789000
2017-10-123085.003085.003050.003060.00620019008000
2017-10-113090.003090.003040.003065.00380011622500
2017-10-103090.003090.003055.003090.0022006781000
2017-10-063100.003105.003095.003105.0021006511000
2017-10-053110.003120.003100.003110.00390012127000
2017-10-043110.003115.003110.003115.00300934000
2017-10-033105.003120.003100.003110.00480014946000
2017-10-023120.003125.003110.003125.0022006865500
2017-09-293135.003135.003090.003120.00450014018000
2017-09-283020.003140.003000.003135.001720052522000
2017-09-273070.003135.003010.003090.00510015730000
2017-09-26603.00627.00603.00626.005500034025000
2017-09-25608.00611.00603.00605.002200013355000
2017-09-22606.00610.00605.00608.003300020056000
2017-09-21599.00608.00598.00607.003100018690000
2017-09-20596.00599.00591.00595.002500014889000
2017-09-19589.00596.00589.00596.002500014825000
2017-09-15591.00595.00584.00589.002800016513000
2017-09-14611.00612.00585.00595.003800022773000
2017-09-13592.00606.00590.00604.003300019733000
2017-09-12581.00591.00571.00590.007100041254000
2017-09-11586.00588.00580.00584.004300025118000
2017-09-08586.00588.00581.00583.004500026321000
2017-09-07595.00596.00589.00591.002300013611000
2017-09-06597.00598.00589.00595.004100024365000
2017-09-05604.00604.00598.00599.002100012592000
2017-09-04603.00605.00602.00604.0090005433000
2017-09-01599.00608.00599.00607.00100006043000
2017-08-31601.00606.00600.00600.002300013902000
2017-08-30601.00602.00599.00601.00150009012000
2017-08-29599.00602.00598.00598.002700016175000
2017-08-28600.00602.00600.00602.0090005403000
2017-08-25608.00608.00601.00602.002400014512000
2017-08-24613.00613.00609.00609.00140008558000
2017-08-23614.00614.00608.00608.0080004877000
2017-08-22608.00611.00608.00608.00120007311000
2017-08-21608.00617.00608.00613.002400014717000
2017-08-18607.00608.00606.00608.00130007890000
2017-08-17612.00615.00610.00610.001700010427000
2017-08-16610.00613.00608.00609.0090005490000
2017-08-15603.00612.00603.00612.002000012151000
2017-08-14599.00616.00570.00602.005400032190000
2017-08-10616.00621.00603.00607.003200019590000
2017-08-09631.00639.00618.00622.002100013161000
2017-08-08632.00636.00628.00631.002300014562000
2017-08-07615.00632.00615.00632.004600028799000
2017-08-04615.00616.00611.00615.00120007368000
2017-08-03610.00617.00609.00617.002900017773000
2017-08-02616.00616.00609.00615.002100012870000
2017-08-01610.00616.00591.00616.007400045087000
2017-07-31613.00614.00596.00607.009300056433000
2017-07-28623.00633.00615.00618.008000049930000
2017-07-27618.00623.00615.00622.005100031605000
2017-07-26615.00619.00615.00617.002700016668000
2017-07-25615.00616.00607.00615.005500033710000
2017-07-24601.00610.00601.00609.005200031492000
2017-07-21605.00606.00603.00606.004300026020000
2017-07-20584.00607.00584.00602.008000047841000
2017-07-19576.00585.00576.00584.004900028388000
2017-07-18574.00578.00569.00576.005600032064000
2017-07-14582.00582.00569.00580.004700027042000
2017-07-13594.00594.00569.00582.008600050141000
2017-07-12587.00609.00587.00594.0011900070763000
2017-07-11565.00580.00559.00578.004700026859000
2017-07-10553.00570.00553.00560.006800038114000
2017-07-07540.00552.00540.00550.007100038988000
2017-07-06537.00544.00537.00539.003700019986000
2017-07-05532.00535.00531.00533.003100016560000
2017-07-04531.00535.00525.00527.008500045088000
2017-07-03515.00530.00515.00529.006600034521000
2017-06-30509.00513.00505.00513.006800034603000
2017-06-29507.00512.00507.00511.004800024459000
2017-06-28504.00508.00504.00508.002000010135000
2017-06-27507.00508.00505.00506.002400012158000
2017-06-26503.00507.00502.00507.00160008066000
2017-06-23498.00502.00498.00502.00170008510000
2017-06-22495.00502.00495.00498.007000034945000
2017-06-21497.00497.00494.00497.002200010902000
2017-06-20497.00497.00496.00497.002300011420000
2017-06-19493.00499.00492.00498.005000024831000
2017-06-16492.00496.00492.00493.00200009870000
2017-06-15492.00495.00490.00494.00130006408000
2017-06-14494.00497.00493.00495.002300011389000
2017-06-13493.00499.00493.00494.008600042680000
2017-06-12491.00494.00491.00493.00160007881000
2017-06-09490.00494.00490.00494.00170008364000
2017-06-08494.00494.00490.00490.002500012324000
2017-06-07491.00493.00491.00493.00200009853000
2017-06-06494.00494.00492.00493.00130006413000
2017-06-05491.00493.00491.00492.0060002953000
2017-06-02490.00495.00490.00492.0090004429000
2017-06-01493.00493.00488.00491.002400011799000
2017-05-31495.00496.00493.00493.004900024236000
2017-05-30494.00495.00492.00495.00130006419000
2017-05-29494.00494.00492.00493.0080003945000
2017-05-26492.00494.00492.00494.0070003454000
2017-05-25494.00494.00489.00491.00130006382000
2017-05-24492.00495.00492.00493.00160007890000
2017-05-23493.00495.00492.00495.003500017305000
2017-05-22491.00492.00489.00492.00170008348000
2017-05-19491.00491.00486.00489.002900014199000
2017-05-18489.00490.00487.00490.004000019560000
2017-05-17489.00492.00489.00491.002900014224000
2017-05-16487.00488.00481.00488.005200025176000
2017-05-15486.00489.00485.00487.002700013136000
2017-05-12490.00491.00486.00488.003500017120000
2017-05-11490.00490.00487.00490.003300016119000
2017-05-10498.00498.00490.00496.003800018751000
2017-05-09494.00499.00487.00498.006800033703000
2017-05-08483.00490.00483.00490.004400021449000
2017-05-02475.00488.00475.00485.006400030880000
2017-05-01463.00473.00463.00473.005100023888000
2017-04-28449.00472.00444.00470.0016700076194000
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

   ※ 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。 

Twitter