[1940 東証2部] ツウケン 日足 時系列データ (2010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 
2010-09-27307.00317.00307.00317.0025300078638000
2010-09-24308.00319.00308.00315.00190005964000
2010-09-22307.00317.00307.00316.00250007870000
2010-09-21315.00316.00314.00315.00310009776000
2010-09-17308.00315.00308.00315.00160004997000
2010-09-16308.00310.00307.00308.004200012975000
2010-09-15288.00308.00288.00307.00270008178000
2010-09-14294.00296.00293.00296.004300012632000
2010-09-13298.00299.00298.00299.00110003282000
2010-09-1000
2010-09-0900
2010-09-08294.00294.00290.00290.002000584000
2010-09-07296.00300.00296.00300.0090002668000
2010-09-06304.00304.00304.00304.001000304000
2010-09-03300.00300.00297.00300.0060001797000
2010-09-02286.00295.00286.00295.00200005875000
2010-09-01286.00288.00284.00288.0050001427000
2010-08-31296.00296.00296.00296.001000296000
2010-08-30299.00304.00299.00304.0040001204000
2010-08-27291.00291.00291.00291.001000291000
2010-08-26285.00293.00285.00287.00110003195000
2010-08-25296.00296.00296.00296.001000296000
2010-08-24295.00295.00290.00292.0070002041000
2010-08-23298.00302.00295.00295.0080002386000
2010-08-20305.00305.00298.00298.0060001801000
2010-08-19301.00301.00301.00301.001000301000
2010-08-18304.00304.00304.00304.002000608000
2010-08-17300.00300.00300.00300.002000600000
2010-08-16302.00305.00302.00305.00140004261000
2010-08-13303.00303.00300.00302.0050001505000
2010-08-12309.00309.00304.00305.0040001227000
2010-08-11322.00322.00310.00310.00100003145000
2010-08-10330.00336.00330.00330.003400011365000
2010-08-09330.00330.00330.00330.003800012540000
2010-08-06330.00334.00330.00333.00210006971000
2010-08-05329.00330.00329.00330.002000659000
2010-08-04326.00334.00315.00328.006000019257000
2010-08-03335.00335.00330.00330.0040001330000
2010-08-02329.00335.00329.00335.004400014558000
2010-07-30325.00329.00325.00329.00110003604000
2010-07-29322.00330.00320.00320.00140004592000
2010-07-28328.00338.00328.00330.008800029066000
2010-07-27323.00325.00323.00325.00290009410000
2010-07-26324.00325.00318.00323.00300009712000
2010-07-23320.00325.00319.00324.004000012832000
2010-07-22315.00317.00315.00317.0040001262000
2010-07-21317.00318.00315.00315.00290009190000
2010-07-20309.00317.00309.00317.003000938000
2010-07-16325.00325.00325.00325.001000325000
2010-07-15319.00325.00319.00325.00280009030000
2010-07-14316.00323.00316.00316.005300016927000
2010-07-13318.00318.00318.00318.001000318000
2010-07-12312.00319.00311.00316.00160005046000
2010-07-09308.00315.00308.00315.0040001245000
2010-07-08317.00317.00309.00313.0070002190000
2010-07-0700
2010-07-06301.00310.00301.00310.0090002754000
2010-07-05301.00309.00301.00307.0070002148000
2010-07-02310.00310.00303.00306.0040001225000
2010-07-01307.00310.00304.00304.003000921000
2010-06-30315.00321.00315.00321.00160005069000
2010-06-29320.00321.00318.00319.00200006392000
2010-06-28320.00322.00316.00316.0060001918000
2010-06-25319.00321.00319.00320.0080002559000
2010-06-24325.00329.00325.00326.00210006879000
2010-06-23325.00327.00323.00327.00230007494000
2010-06-22327.00327.00327.00327.002000654000
2010-06-21324.00331.00324.00330.0010900035760000
2010-06-18324.00324.00319.00324.003500011302000
2010-06-17315.00323.00315.00321.004500014442000
2010-06-16318.00322.00318.00319.003900012462000
2010-06-15315.00318.00315.00318.003000949000
2010-06-14302.00317.00302.00313.00250007776000
2010-06-11308.00314.00306.00308.00310009548000
2010-06-10292.00303.00291.00300.00280008343000
2010-06-09282.00292.00282.00290.00170004907000
2010-06-08295.00300.00289.00289.0040001176000
2010-06-07288.00289.00287.00287.00110003165000
2010-06-04296.00296.00296.00296.002000592000
2010-06-03300.00303.00299.00299.0040001203000
2010-06-0200
2010-06-01295.00303.00295.00303.002000598000
2010-05-31302.00302.00302.00302.001000302000
2010-05-28298.00301.00297.00300.0070002092000
2010-05-27295.00295.00290.00290.00150004366000
2010-05-26298.00299.00292.00293.00210006177000
2010-05-25295.00296.00294.00294.0050001476000
2010-05-24304.00304.00303.00303.002000607000
2010-05-21325.00325.00310.00318.0080002563000
2010-05-20324.00327.00322.00327.00190006171000
2010-05-19319.00332.00319.00324.003300010689000
2010-05-18328.00332.00326.00327.006000019799000
2010-05-17328.00328.00324.00327.008400027307000
2010-05-14330.00330.00318.00329.006800022296000
2010-05-13334.00338.00328.00338.0024400081281000
2010-05-12345.00350.00342.00349.003400011752000
2010-05-11340.00348.00340.00346.007500025809000
2010-05-10325.00340.00325.00336.004300014392000
2010-05-07318.00330.00311.00330.004300013796000
2010-05-06335.00335.00327.00329.004300014261000
2010-04-30339.00342.00337.00337.005500018653000
2010-04-28337.00340.00336.00339.004800016214000
2010-04-27340.00340.00338.00340.004100013898000
2010-04-26342.00346.00340.00342.006400021985000
2010-04-23345.00345.00333.00342.0013800046923000
2010-04-22322.00366.00321.00361.00520000175608000
2010-04-21314.00314.00314.00314.006900021666000
2010-04-20234.00234.00233.00234.0090002104000
2010-04-19233.00234.00232.00234.0080001866000
2010-04-16236.00236.00236.00236.003000708000
2010-04-15239.00239.00239.00239.001000239000
2010-04-14231.00240.00231.00240.00110002594000
2010-04-13239.00239.00239.00239.001000239000
2010-04-12228.00240.00228.00240.00130003008000
2010-04-09227.00227.00226.00226.0080001813000
2010-04-08227.00228.00227.00228.004000909000
2010-04-07228.00229.00227.00229.0060001369000
2010-04-06226.00228.00226.00228.0090002042000
2010-04-05226.00228.00226.00226.00130002947000
2010-04-02227.00228.00227.00228.0060001365000
2010-04-01229.00229.00227.00227.00100002282000
2010-03-31229.00229.00229.00229.001000229000
2010-03-30229.00230.00229.00230.0050001146000
2010-03-29226.00230.00226.00227.0080001824000
2010-03-26248.00251.00247.00249.00160003968000
2010-03-25245.00246.00244.00246.00150003676000
2010-03-24245.00246.00245.00245.00110002698000
2010-03-23243.00245.00243.00245.00100002434000
2010-03-19242.00242.00242.00242.0050001210000
2010-03-18242.00242.00242.00242.001000242000
2010-03-17239.00242.00239.00242.0050001201000
2010-03-16236.00238.00236.00238.004000949000
2010-03-15236.00239.00236.00239.0050001186000
2010-03-12234.00236.00234.00236.0050001175000
2010-03-11234.00234.00234.00234.002000468000
2010-03-10234.00234.00231.00234.004000932000
2010-03-09232.00234.00232.00234.003000699000
2010-03-08233.00235.00233.00233.0060001403000
2010-03-05228.00231.00228.00231.003000689000
2010-03-04228.00228.00228.00228.001000228000
2010-03-03228.00229.00227.00229.0080001822000
2010-03-02226.00228.00226.00228.002000454000
2010-03-01226.00226.00226.00226.002000452000
2010-02-26224.00227.00224.00226.00110002483000
2010-02-25225.00226.00223.00223.004000899000
2010-02-24223.00229.00223.00229.00180004040000
2010-02-23223.00223.00223.00223.003000669000
2010-02-22223.00225.00223.00223.00160003575000
2010-02-19222.00223.00222.00223.0050001114000
2010-02-18222.00222.00222.00222.003000666000
2010-02-17222.00222.00222.00222.001000222000
2010-02-16221.00222.00221.00222.004000886000
2010-02-15219.00221.00218.00221.0090001978000
2010-02-12218.00219.00218.00219.004000873000
2010-02-10217.00218.00217.00218.004000869000
2010-02-09216.00218.00216.00217.0060001301000
2010-02-08218.00218.00217.00217.003000652000
2010-02-05220.00220.00218.00218.0090001970000
2010-02-04220.00222.00220.00221.0050001103000
2010-02-03220.00220.00219.00219.0050001098000
2010-02-02220.00220.00219.00220.0060001318000
2010-02-01219.00220.00219.00220.004000877000
2010-01-29221.00221.00220.00220.00110002421000
2010-01-28221.00221.00221.00221.002000442000
2010-01-27221.00222.00221.00222.004000886000
2010-01-26222.00222.00221.00222.0060001331000
2010-01-25221.00222.00221.00222.003000664000
2010-01-22222.00222.00222.00222.004000888000
2010-01-21222.00223.00222.00222.0070001556000
2010-01-20221.00222.00221.00222.002000443000
2010-01-19221.00222.00220.00220.0050001105000
2010-01-18220.00221.00220.00221.004000881000
2010-01-15221.00221.00221.00221.002000442000
2010-01-14223.00223.00222.00222.003000667000
2010-01-13223.00223.00223.00223.001000223000
2010-01-12220.00223.00220.00223.002000443000
2010-01-08219.00220.00219.00220.004000877000
2010-01-07220.00220.00220.00220.0070001540000
2010-01-06220.00224.00220.00224.003000664000
2010-01-05224.00224.00220.00220.002000444000
2010-01-0400

   ※ 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