[1940 東証2部] ツウケン 日足 時系列データ (2008年)

[1940 東証2部] ツウケン (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2008-12-30210.00213.00209.00213.0070001471000
2008-12-29215.00215.00209.00209.003000639000
2008-12-26208.00208.00208.00208.002000416000
2008-12-25207.00209.00207.00208.00100002076000
2008-12-24216.00216.00212.00212.004000859000
2008-12-22216.00218.00216.00216.00360007779000
2008-12-19216.00216.00216.00216.0080001728000
2008-12-18216.00217.00216.00216.00100002162000
2008-12-17215.00216.00215.00216.00150003227000
2008-12-16217.00217.00215.00215.00160003461000
2008-12-15214.00215.00210.00215.00170003611000
2008-12-12214.00214.00214.00214.0070001498000
2008-12-11213.00220.00212.00215.00220004722000
2008-12-10213.00213.00210.00213.0080001701000
2008-12-0900
2008-12-08213.00213.00213.00213.003000639000
2008-12-05212.00212.00212.00212.003000636000
2008-12-04214.00214.00214.00214.001000214000
2008-12-03214.00214.00214.00214.001000214000
2008-12-02212.00212.00210.00210.002000422000
2008-12-01215.00215.00215.00215.001000215000
2008-11-28211.00219.00211.00215.00120002583000
2008-11-27218.00218.00211.00211.00100002166000
2008-11-26220.00220.00220.00220.00180003960000
2008-11-25221.00223.00220.00220.00110002437000
2008-11-21221.00221.00221.00221.0090001989000
2008-11-20221.00221.00221.00221.003000663000
2008-11-19218.00222.00217.00222.00100002201000
2008-11-18219.00219.00218.00218.0050001092000
2008-11-17206.00218.00206.00218.00120002542000
2008-11-14206.00206.00206.00206.004000824000
2008-11-13206.00206.00201.00202.0050001021000
2008-11-12206.00206.00206.00206.004000824000
2008-11-11204.00206.00204.00206.00100002051000
2008-11-10202.00202.00202.00202.002000404000
2008-11-07205.00205.00201.00201.00140002842000
2008-11-06204.00204.00204.00204.004000816000
2008-11-05204.00205.00202.00202.00310006315000
2008-11-04204.00204.00201.00204.0050001015000
2008-10-31203.00205.00201.00201.00160003232000
2008-10-30200.00205.00200.00202.0050001014000
2008-10-29200.00205.00200.00200.003000605000
2008-10-28200.00200.00192.00197.0060001186000
2008-10-27205.00205.00194.00205.00130002586000
2008-10-24209.00209.00199.00208.00160003235000
2008-10-23204.00205.00204.00205.003000614000
2008-10-2200
2008-10-21210.00210.00208.00208.00190003960000
2008-10-20215.00215.00208.00208.0050001053000
2008-10-17200.00207.00197.00207.0070001407000
2008-10-16204.00207.00204.00205.00110002251000
2008-10-15210.00210.00210.00210.001000210000
2008-10-14220.00220.00210.00210.00380008080000
2008-10-10220.00220.00201.00210.00260005440000
2008-10-09225.00225.00215.00225.0090001985000
2008-10-08230.00230.00220.00230.0070001575000
2008-10-07229.00230.00220.00230.00110002460000
2008-10-06245.00245.00230.00230.00340007888000
2008-10-03248.00250.00245.00245.003000743000
2008-10-02257.00260.00250.00260.00110002824000
2008-10-0100
2008-09-30254.00259.00254.00259.0060001540000
2008-09-29250.00260.00241.00260.00200005026000
2008-09-26255.00260.00240.00255.00140003549000
2008-09-2500
2008-09-24257.00259.00257.00259.00100002579000
2008-09-22255.00256.00255.00255.00120003063000
2008-09-19254.00255.00254.00255.0060001527000
2008-09-18255.00256.00250.00256.0060001519000
2008-09-17252.00255.00245.00255.0070001757000
2008-09-16249.00250.00247.00250.00130003237000
2008-09-12250.00251.00250.00250.00110002753000
2008-09-11251.00251.00251.00251.002000502000
2008-09-10250.00251.00250.00251.0080002001000
2008-09-09250.00250.00235.00250.00200004810000
2008-09-08250.00255.00250.00250.00160004020000
2008-09-05251.00251.00250.00250.0040001003000
2008-09-04251.00256.00251.00251.00150003774000
2008-09-03251.00251.00250.00251.0040001003000
2008-09-0200
2008-09-01256.00256.00251.00251.0060001511000
2008-08-29256.00256.00256.00256.001000256000
2008-08-2800
2008-08-27256.00256.00256.00256.001000256000
2008-08-26256.00256.00256.00256.001000256000
2008-08-2500
2008-08-22255.00255.00255.00255.002000510000
2008-08-21259.00259.00255.00255.00100002568000
2008-08-20255.00257.00255.00257.002000512000
2008-08-19260.00260.00250.00250.00100002535000
2008-08-18258.00258.00258.00258.003000774000
2008-08-15251.00260.00251.00260.0060001551000
2008-08-14250.00258.00250.00258.0060001525000
2008-08-13254.00254.00253.00253.002000507000
2008-08-12253.00255.00250.00250.0090002261000
2008-08-11253.00265.00250.00250.00200005120000
2008-08-08255.00258.00255.00258.002000513000
2008-08-0700
2008-08-06255.00255.00255.00255.001000255000
2008-08-05255.00255.00255.00255.001000255000
2008-08-04255.00255.00250.00250.003000755000
2008-08-01253.00255.00250.00250.0080002010000
2008-07-31251.00251.00250.00250.00100002503000
2008-07-30251.00261.00250.00251.00130003283000
2008-07-29250.00250.00250.00250.00100002500000
2008-07-28252.00253.00250.00250.00120003011000
2008-07-25256.00256.00250.00250.00100002542000
2008-07-24260.00260.00256.00256.0060001543000
2008-07-23263.00263.00256.00256.0090002322000
2008-07-22265.00265.00258.00258.00280007291000
2008-07-18265.00265.00260.00260.002000525000
2008-07-17265.00265.00265.00265.001000265000
2008-07-1600
2008-07-15260.00260.00260.00260.0040001040000
2008-07-14261.00261.00261.00261.001000261000
2008-07-11262.00262.00257.00257.0080002066000
2008-07-10266.00266.00265.00265.0050001327000
2008-07-09267.00267.00267.00267.002000534000
2008-07-08267.00267.00267.00267.001000267000
2008-07-07267.00267.00267.00267.001000267000
2008-07-04275.00275.00270.00272.003000817000
2008-07-03273.00275.00270.00270.00100002720000
2008-07-0200
2008-07-01280.00280.00279.00280.0090002519000
2008-06-30275.00275.00272.00275.003000822000
2008-06-27275.00275.00275.00275.001000275000
2008-06-26276.00278.00276.00278.002000554000
2008-06-25275.00275.00275.00275.001000275000
2008-06-24275.00275.00275.00275.001000275000
2008-06-23275.00275.00275.00275.00180004950000
2008-06-20270.00275.00270.00275.003000820000
2008-06-1900
2008-06-18265.00265.00265.00265.00180004770000
2008-06-17269.00280.00265.00265.0090002455000
2008-06-16280.00280.00268.00268.0050001374000
2008-06-1300
2008-06-12280.00280.00280.00280.00130003640000
2008-06-11280.00280.00280.00280.001000280000
2008-06-1000
2008-06-09284.00284.00284.00284.001000284000
2008-06-06280.00282.00279.00279.00250007001000
2008-06-0500
2008-06-0400
2008-06-03279.00279.00279.00279.001000279000
2008-06-02271.00278.00271.00278.0040001091000
2008-05-3000
2008-05-29271.00271.00271.00271.001000271000
2008-05-28264.00265.00261.00261.00100002640000
2008-05-2700
2008-05-2600
2008-05-23273.00275.00273.00275.00110003023000
2008-05-22273.00273.00268.00268.0060001621000
2008-05-21273.00274.00272.00272.00100002730000
2008-05-20271.00273.00271.00273.003000817000
2008-05-19279.00279.00270.00270.00200005491000
2008-05-16280.00285.00280.00280.00250007035000
2008-05-15265.00283.00265.00280.00270007511000
2008-05-14260.00261.00258.00260.00160004157000
2008-05-13260.00260.00260.00260.001000260000
2008-05-12260.00260.00260.00260.00100002600000
2008-05-09269.00270.00260.00260.0050001339000
2008-05-0800
2008-05-07270.00270.00268.00268.0080002146000
2008-05-02260.00265.00260.00263.00360009379000
2008-05-0100
2008-04-30255.00259.00246.00259.0070001768000
2008-04-28255.00255.00255.00255.001000255000
2008-04-25252.00252.00252.00252.001000252000
2008-04-2400
2008-04-23260.00260.00260.00260.001000260000
2008-04-2200
2008-04-21260.00260.00260.00260.0070001820000
2008-04-18255.00260.00255.00260.002000515000
2008-04-17250.00250.00250.00250.001000250000
2008-04-1600
2008-04-15251.00251.00250.00250.0060001503000
2008-04-1400
2008-04-1100
2008-04-10251.00251.00250.00251.0050001252000
2008-04-09255.00255.00255.00255.003000765000
2008-04-0800
2008-04-0700
2008-04-04260.00260.00260.00260.001000260000
2008-04-03265.00265.00265.00265.001000265000
2008-04-02264.00267.00262.00262.0040001060000
2008-04-01259.00264.00249.00264.00130003272000
2008-03-31263.00263.00263.00263.001000263000
2008-03-28262.00262.00262.00262.001000262000
2008-03-27262.00263.00262.00262.00100002621000
2008-03-26269.00269.00262.00262.0070001867000
2008-03-25285.00285.00281.00285.0090002560000
2008-03-24270.00285.00270.00285.00100002777000
2008-03-21271.00271.00270.00270.0090002432000
2008-03-19278.00278.00270.00270.002000548000
2008-03-18267.00277.00265.00266.0060001605000
2008-03-17267.00267.00267.00267.003000801000
2008-03-14270.00270.00266.00266.0050001344000
2008-03-13270.00270.00270.00270.002000540000
2008-03-12270.00270.00270.00270.0040001080000
2008-03-11270.00270.00270.00270.002000540000
2008-03-10270.00280.00270.00273.0060001633000
2008-03-07270.00270.00270.00270.002000540000
2008-03-06270.00270.00270.00270.003000810000
2008-03-05272.00272.00272.00272.001000272000
2008-03-04270.00270.00265.00270.0060001611000
2008-03-03280.00280.00268.00268.0060001630000
2008-02-29275.00275.00270.00270.0060001637000
2008-02-28280.00280.00280.00280.0050001400000
2008-02-27283.00283.00280.00280.0050001409000
2008-02-26294.00295.00294.00295.002000589000
2008-02-25294.00294.00294.00294.001000294000
2008-02-2200
2008-02-21286.00286.00285.00285.0060001711000
2008-02-2000
2008-02-19270.00285.00270.00285.002000555000
2008-02-18278.00280.00278.00280.0050001394000
2008-02-1500
2008-02-14278.00278.00278.00278.001000278000
2008-02-13273.00273.00268.00268.002000541000
2008-02-1200
2008-02-0800
2008-02-07280.00280.00275.00275.0060001670000
2008-02-06275.00275.00275.00275.001000275000
2008-02-05276.00276.00276.00276.001000276000
2008-02-04275.00275.00275.00275.001000275000
2008-02-0100
2008-01-31275.00275.00275.00275.001000275000
2008-01-30270.00275.00266.00275.003000811000
2008-01-29270.00270.00270.00270.001000270000
2008-01-28275.00275.00270.00270.003000815000
2008-01-25270.00280.00270.00275.0040001095000
2008-01-24269.00279.00269.00274.003000822000
2008-01-23270.00271.00270.00271.002000541000
2008-01-22275.00285.00271.00271.0040001106000
2008-01-21280.00280.00265.00275.00110003055000
2008-01-18275.00280.00271.00280.0090002476000
2008-01-17280.00280.00280.00280.0050001400000
2008-01-16283.00285.00275.00285.00100002788000
2008-01-15280.00286.00278.00286.0090002524000
2008-01-11285.00285.00280.00280.0060001705000
2008-01-10280.00286.00280.00286.002000566000
2008-01-09288.00288.00280.00280.0050001415000
2008-01-0800
2008-01-07280.00290.00280.00290.002000570000
2008-01-0400

   ※ 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