[1942 東証1部] 関電工 日足 時系列データ

[1942 東証1部] 関電工 (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-02-20915.00930.00915.00925.00734000677459000
2017-02-17914.00920.00909.00913.00597000545234000
2017-02-16911.00918.00904.00916.00918000837125000
2017-02-15923.00926.00910.00911.0014000001281102000
2017-02-14926.00935.00925.00925.00660000612330000
2017-02-13935.00936.00922.00926.00687000637145000
2017-02-10926.00931.00912.00929.00727000672845000
2017-02-09915.00921.00907.00913.0016700001523633000
2017-02-08938.00943.00926.00930.0011330001055719000
2017-02-07957.00957.00943.00944.00910000861364000
2017-02-06970.00975.00960.00969.00981000948998000
2017-02-03949.00973.00945.00962.0016370001573192000
2017-02-02959.00962.00931.00936.0018080001708649000
2017-02-01945.00988.00902.00964.0046250004403054000
2017-01-311053.001056.001044.001049.00513000538917000
2017-01-301062.001069.001056.001064.00424000450534000
2017-01-271064.001068.001060.001065.00380000404455000
2017-01-261050.001061.001049.001058.00629000664139000
2017-01-251058.001063.001045.001047.00355000373269000
2017-01-241041.001061.001039.001054.00569000599410000
2017-01-231040.001044.001034.001036.00218000226286000
2017-01-201037.001045.001035.001040.00499000519229000
2017-01-191034.001041.001031.001039.00259000268691000
2017-01-181030.001037.001024.001035.00418000430957000
2017-01-171047.001059.001029.001034.00704000728909000
2017-01-161055.001068.001053.001060.00357000378945000
2017-01-131050.001060.001045.001051.00661000694114000
2017-01-121074.001076.001055.001061.00392000416262000
2017-01-111085.001086.001065.001074.00541000580142000
2017-01-101082.001109.001079.001085.009400001027146000
2017-01-061075.001082.001068.001080.00349000375314000
2017-01-051080.001081.001066.001077.00466000501424000
2017-01-041056.001078.001056.001073.00537000573925000
2016-12-301048.001056.001042.001055.00374000392360000
2016-12-291055.001064.001048.001055.00390000411606000
2016-12-281049.001068.001044.001062.00384000405966000
2016-12-271051.001052.001044.001050.00365000382651000
2016-12-261046.001059.001046.001048.00163000170992000
2016-12-221049.001053.001046.001050.00184000192885000
2016-12-211059.001066.001044.001047.00385000404893000
2016-12-201051.001074.001051.001071.00262000279511000
2016-12-191069.001069.001050.001059.00244000257918000
2016-12-161070.001075.001062.001069.00575000614693000
2016-12-151061.001067.001057.001064.00389000413207000
2016-12-141080.001080.001060.001062.00330000351962000
2016-12-131049.001076.001049.001070.00719000765259000
2016-12-121042.001050.001036.001045.00580000604247000
2016-12-091047.001052.001039.001050.00623000651293000
2016-12-081055.001060.001038.001058.00511000537052000
2016-12-071055.001055.001036.001045.00637000663979000
2016-12-061065.001073.001051.001055.00467000494387000
2016-12-051059.001069.001053.001067.00612000651503000
2016-12-021073.001078.001057.001063.00689000735565000
2016-12-011067.001089.001067.001081.00801000865370000
2016-11-301053.001066.001053.001065.00546000579564000
2016-11-291060.001061.001046.001053.00529000556544000
2016-11-281022.001058.001019.001054.0013430001400396000
2016-11-251023.001023.001000.001006.00574000577970000
2016-11-241050.001053.001014.001016.009940001020285000
2016-11-221024.001051.001021.001048.0014520001511899000
2016-11-211013.001036.001013.001029.0012010001235168000
2016-11-18996.001011.00988.001008.0011960001199024000
2016-11-17965.00988.00965.00977.00915000894119000
2016-11-16958.00972.00958.00962.00974000938394000
2016-11-15976.00977.00961.00965.00767000741763000
2016-11-14983.00988.00968.00974.00510000497603000
2016-11-11996.001006.00969.00973.00677000666354000
2016-11-10995.001004.00982.00990.00863000855115000
2016-11-09997.001002.00951.00966.0011600001131245000
2016-11-081008.001008.00998.00998.00577000577782000
2016-11-071022.001028.001003.001007.0010670001080673000
2016-11-041010.001030.001004.001024.0011940001211555000
2016-11-021011.001015.001003.001006.00937000944904000
2016-11-011004.001022.00995.001018.0014960001509360000
2016-10-311040.001047.001032.001035.0012530001301033000
2016-10-281025.001035.001014.001032.0010480001075819000
2016-10-271014.001032.001014.001028.0010490001075389000
2016-10-26991.001011.00991.001009.0012150001220568000
2016-10-25996.001002.00988.00994.00609000605830000
2016-10-24993.001009.00988.00999.0010520001051468000
2016-10-21988.00994.00978.00989.0015640001545301000
2016-10-20970.00979.00966.00973.00590000573376000
2016-10-19982.00989.00974.00978.00611000598598000
2016-10-18970.00987.00963.00984.00696000680736000
2016-10-17966.00970.00947.00957.0013770001312278000
2016-10-14992.00993.00959.00974.0015360001496536000
2016-10-13975.00980.00965.00978.0013020001269986000
2016-10-12941.00951.00941.00945.00491000464900000
2016-10-11949.00954.00937.00954.00356000337461000
2016-10-07942.00947.00934.00941.00436000410049000
2016-10-06942.00953.00932.00941.00762000717153000
2016-10-05948.00951.00934.00938.00665000626686000
2016-10-04928.00945.00928.00945.00413000387229000
2016-10-03938.00949.00931.00935.00444000417144000
2016-09-30941.00952.00928.00931.00678000637596000
2016-09-29950.00952.00938.00942.00466000440847000
2016-09-28935.00949.00935.00946.00446000420832000
2016-09-27930.00938.00922.00937.00634000590049000
2016-09-26922.00940.00922.00936.00495000463169000
2016-09-23918.00928.00910.00927.00448000413379000
2016-09-21917.00919.00906.00918.00479000437591000
2016-09-20911.00921.00901.00917.00554000507302000
2016-09-16910.00912.00899.00904.00431000390122000
2016-09-15914.00914.00906.00907.00560000509553000
2016-09-14884.00910.00882.00902.00696000625337000
2016-09-13897.00905.00888.00891.00553000494112000
2016-09-12898.00910.00894.00899.00303000272587000
2016-09-09918.00923.00908.00909.00378000345304000
2016-09-08930.00943.00920.00921.00500000464347000
2016-09-07916.00944.00911.00935.00813000757930000
2016-09-06899.00918.00899.00917.00439000399030000
2016-09-05913.00915.00891.00897.00438000394492000
2016-09-02910.00917.00904.00909.00361000328113000
2016-09-01921.00921.00911.00915.00416000380452000
2016-08-31920.00923.00910.00921.00372000341211000
2016-08-30918.00921.00911.00920.00285000261053000
2016-08-29932.00938.00911.00918.00468000430044000
2016-08-26934.00941.00923.00924.00571000529050000
2016-08-25951.00958.00937.00948.00455000430551000
2016-08-24934.00953.00930.00949.00563000531826000
2016-08-23922.00949.00917.00923.00567000525047000
2016-08-22913.00933.00911.00927.00521000481885000
2016-08-19914.00925.00909.00918.00589000540162000
2016-08-18915.00925.00913.00921.00488000449030000
2016-08-17920.00929.00916.00922.00480000441326000
2016-08-16953.00960.00928.00928.00907000853300000
2016-08-15926.00972.00926.00965.0011740001130870000
2016-08-12927.00934.00919.00933.00568000527447000
2016-08-10904.00934.00904.00923.00631000582586000
2016-08-09903.00925.00896.00919.00784000713921000
2016-08-08922.00926.00911.00924.001002000920366000
2016-08-05902.00914.00889.00899.001054000949114000
2016-08-04946.00946.00909.00912.00960000884905000
2016-08-03942.00959.00927.00949.0010830001026352000
2016-08-02958.00969.00939.00939.0012240001163622000
2016-08-011000.001000.00964.00973.0014630001427996000
2016-07-291028.001039.00970.001003.0038060003810008000
2016-07-28877.00902.00870.00894.001055000938859000
2016-07-27885.00889.00870.00880.00644000564960000
2016-07-26879.00891.00872.00885.00741000655162000
2016-07-25885.00886.00869.00878.00611000535760000
2016-07-22871.00885.00864.00883.00468000409991000
2016-07-21877.00891.00875.00881.00573000506147000
2016-07-20875.00888.00864.00884.00473000415924000
2016-07-19858.00879.00854.00876.00631000548989000
2016-07-15877.00879.00857.00861.00528000457389000
2016-07-14866.00888.00866.00878.00710000623263000
2016-07-13860.00865.00847.00858.00990000845519000
2016-07-12885.00895.00854.00857.0011980001040539000
2016-07-11858.00883.00858.00875.00748000656045000
2016-07-08858.00871.00853.00855.00934000804361000
2016-07-07854.00855.00844.00851.00599000508804000
2016-07-06847.00869.00845.00857.001158000994894000
2016-07-05844.00860.00843.00856.00711000607778000
2016-07-04828.00843.00819.00843.00569000474543000
2016-07-01839.00843.00823.00828.00663000550112000
2016-06-30852.00858.00835.00839.00614000517371000
2016-06-29837.00851.00827.00850.00755000638197000
2016-06-28819.00844.00817.00839.00988000823411000
2016-06-27785.00832.00783.00828.00935000768223000
2016-06-24835.00835.00773.00778.00785000622746000
2016-06-23825.00830.00820.00829.00269000222044000
2016-06-22833.00844.00829.00831.00976000814242000
2016-06-21852.00852.00807.00843.0017310001447316000
2016-06-20792.00811.00785.00807.00609000487516000
2016-06-17788.00793.00776.00781.00707000553992000
2016-06-16793.00799.00780.00782.00634000499450000
2016-06-15785.00797.00783.00783.00629000496452000
2016-06-14778.00814.00773.00785.0015640001230438000
2016-06-13799.00799.00772.00772.00626000488115000
2016-06-10810.00811.00801.00804.00474000381999000
2016-06-09807.00814.00805.00809.00448000362519000
2016-06-08812.00819.00802.00813.00829000670110000
2016-06-07816.00821.00807.00812.001043000847970000
2016-06-06810.00820.00805.00819.00580000471731000
2016-06-03824.00825.00814.00820.00458000375080000
2016-06-02829.00838.00826.00833.00376000312501000
2016-06-01837.00842.00823.00842.00831000693108000
2016-05-31845.00849.00838.00849.00428000362031000
2016-05-30851.00853.00841.00845.00219000184863000
2016-05-27851.00853.00838.00840.00502000422203000
2016-05-26854.00856.00849.00855.00363000309582000
2016-05-25864.00867.00851.00854.00312000267302000
2016-05-24862.00865.00858.00859.00303000260839000
2016-05-23864.00869.00858.00867.00271000234284000
2016-05-20877.00882.00868.00873.00405000353823000
2016-05-19890.00908.00886.00888.00867000774091000
2016-05-18869.00886.00866.00879.00751000659073000
2016-05-17856.00875.00852.00866.00508000439437000
2016-05-16845.00864.00845.00853.00275000235602000
2016-05-13863.00866.00842.00856.00739000629966000
2016-05-12870.00879.00857.00864.001085000941860000
2016-05-11880.00880.00866.00871.00738000643747000
2016-05-10855.00880.00854.00880.00855000743765000
2016-05-09850.00852.00833.00842.00901000758255000
2016-05-06841.00854.00838.00850.0015230001290253000
2016-05-02825.00845.00805.00833.0032020002657721000
2016-04-28797.00798.00773.00780.001144000898814000
2016-04-27803.00803.00785.00787.00491000387605000
2016-04-26784.00809.00784.00796.00956000763126000
2016-04-25793.00793.00776.00781.00492000384269000
2016-04-22796.00803.00788.00793.00731000580270000
2016-04-21807.00808.00798.00804.00380000304987000
2016-04-20805.00808.00795.00804.00456000366233000
2016-04-19817.00830.00806.00810.00385000312790000
2016-04-18789.00815.00773.00812.00593000477626000
2016-04-15800.00816.00795.00802.00542000435438000
2016-04-14795.00804.00788.00804.00675000538872000
2016-04-13786.00804.00786.00794.00916000728962000
2016-04-12785.00797.00779.00786.00845000666574000
2016-04-11780.00783.00768.00778.00475000367962000
2016-04-08776.00791.00769.00780.00792000617199000
2016-04-07764.00785.00760.00783.00766000593511000
2016-04-06756.00773.00753.00773.00828000633781000
2016-04-05773.00777.00754.00754.00589000447614000
2016-04-04774.00788.00773.00779.00726000566872000
2016-04-01804.00804.00767.00768.001031000802381000
2016-03-31815.00820.00802.00803.00605000489561000
2016-03-30819.00822.00807.00811.00607000494902000
2016-03-29794.00813.00792.00810.00676000546231000
2016-03-28806.00806.00792.00803.00394000314486000
2016-03-25815.00815.00792.00796.00655000521886000
2016-03-24798.00816.00798.00807.00608000490614000
2016-03-23808.00814.00795.00802.00609000488991000
2016-03-22800.00814.00792.00808.00640000513081000
2016-03-18813.00814.00798.00800.00983000790469000
2016-03-17799.00809.00798.00803.00748000601224000
2016-03-16783.00800.00781.00798.0014280001132757000
2016-03-15789.00793.00776.00791.0034480002719371000
2016-03-14829.00841.00820.00834.00652000541402000
2016-03-11817.00835.00802.00831.0013230001085092000
2016-03-10839.00847.00824.00830.001090000905776000
2016-03-09835.00850.00829.00845.00663000557141000
2016-03-08854.00861.00834.00850.00607000514936000
2016-03-07854.00859.00839.00854.00712000605356000
2016-03-04838.00865.00832.00864.00756000644921000
2016-03-03851.00852.00827.00837.00847000711370000
2016-03-02842.00853.00839.00852.00656000555770000
2016-03-01821.00835.00820.00834.00567000469852000
2016-02-29844.00858.00831.00832.00810000681350000
2016-02-26810.00841.00810.00835.00724000601741000
2016-02-25810.00827.00808.00820.001006000822601000
2016-02-24800.00825.00793.00817.00703000572544000
2016-02-23827.00831.00803.00815.00959000781649000
2016-02-22827.00852.00827.00839.00955000803779000
2016-02-19822.00844.00809.00837.0013870001148660000
2016-02-18839.00848.00825.00829.00687000572950000
2016-02-17829.00845.00816.00829.00889000736535000
2016-02-16843.00860.00826.00826.001138000955708000
2016-02-15839.00846.00822.00838.0014240001189118000

   ※ 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