[1948 東証2部] 弘電社 日足 時系列データ

[1948 東証2部] 弘電社 (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-29348.00348.00340.00342.003700012696000
2017-05-26352.00352.00348.00348.00130004544000
2017-05-25349.00350.00344.00350.00240008354000
2017-05-24344.00346.00343.00346.00130004472000
2017-05-23345.00347.00345.00346.00130004499000
2017-05-22348.00348.00347.00347.00100003478000
2017-05-19344.00345.00344.00345.0060002068000
2017-05-18343.00343.00341.00343.0080002737000
2017-05-17349.00349.00340.00344.00170005847000
2017-05-16349.00349.00349.00349.0050001745000
2017-05-15346.00349.00345.00349.00260009019000
2017-05-12343.00347.00343.00343.003000010311000
2017-05-11345.00347.00343.00343.00140004831000
2017-05-10345.00345.00343.00345.00170005849000
2017-05-09343.00346.00343.00343.00130004477000
2017-05-08342.00344.00342.00343.0070002400000
2017-05-02339.00342.00336.00342.00270009186000
2017-05-01337.00342.00334.00339.005800019539000
2017-04-28350.00350.00345.00345.003600012528000
2017-04-27342.00349.00342.00348.00260008982000
2017-04-26345.00345.00341.00342.003400011659000
2017-04-25338.00343.00336.00341.003000010196000
2017-04-24337.00340.00337.00337.00150005066000
2017-04-21339.00339.00336.00337.0050001685000
2017-04-20338.00339.00336.00336.00180006077000
2017-04-19336.00338.00333.00338.00100003359000
2017-04-18341.00343.00337.00339.00160005443000
2017-04-17329.00333.00326.00333.0080002634000
2017-04-14324.00330.00324.00329.00120003938000
2017-04-13324.00325.00322.00323.0090002911000
2017-04-12329.00330.00323.00327.004400014365000
2017-04-11336.00336.00333.00333.0080002670000
2017-04-10327.00336.00327.00333.00150004980000
2017-04-07336.00340.00334.00334.00190006416000
2017-04-06340.00340.00327.00336.005600018686000
2017-04-05341.00345.00339.00340.00230007852000
2017-04-04349.00351.00332.00340.005100017487000
2017-04-03354.00354.00347.00351.00260009122000
2017-03-31354.00357.00352.00354.00250008873000
2017-03-30357.00358.00351.00354.005300018843000
2017-03-29344.00362.00344.00354.009000031558000
2017-03-28374.00378.00365.00372.0015600058041000
2017-03-27371.00390.00362.00369.00587000220430000
2017-03-24337.00339.00337.00339.0040001352000
2017-03-23334.00341.00334.00336.003300011138000
2017-03-22342.00344.00338.00340.003800012966000
2017-03-21346.00346.00342.00343.00140004818000
2017-03-17341.00346.00341.00346.0090003104000
2017-03-16344.00344.00343.00344.0040001375000
2017-03-15348.00348.00342.00344.002900010016000
2017-03-14350.00351.00350.00350.0030001051000
2017-03-13350.00357.00340.00346.003500012221000
2017-03-10349.00349.00344.00346.00110003818000
2017-03-09347.00347.00343.00347.00130004498000
2017-03-08350.00352.00344.00347.006900024081000
2017-03-07344.00356.00344.00348.00210007343000
2017-03-06338.00352.00338.00348.006500022383000
2017-03-03328.00335.00328.00330.00300009910000
2017-03-02327.00330.00326.00328.003400011172000
2017-03-01325.00328.00323.00327.00130004227000
2017-02-28325.00326.00321.00324.0070002271000
2017-02-27321.00324.00320.00321.004000012863000
2017-02-24319.00320.00319.00320.0050001596000
2017-02-23318.00319.00317.00319.0080002546000
2017-02-22319.00319.00318.00318.0040001274000
2017-02-21319.00319.00317.00318.0090002861000
2017-02-20317.00317.00315.00316.0080002530000
2017-02-17315.00318.00315.00316.00210006645000
2017-02-16313.00316.00313.00316.0060001887000
2017-02-15317.00317.00310.00313.00180005640000
2017-02-14314.00317.00314.00317.0090002835000
2017-02-13312.00314.00311.00314.00150004682000
2017-02-10312.00312.00311.00312.00240007486000
2017-02-09312.00312.00309.00312.0090002798000
2017-02-08306.00314.00306.00314.00200006237000
2017-02-07308.00310.00306.00310.00220006789000
2017-02-06309.00310.00307.00310.00210006498000
2017-02-03308.00310.00306.00309.00240007406000
2017-02-02312.00312.00306.00308.004800014880000
2017-02-01313.00318.00308.00312.008300025889000
2017-01-31319.00330.00318.00323.008500027582000
2017-01-30319.00320.00318.00319.00110003516000
2017-01-27318.00319.00318.00319.00110003506000
2017-01-26317.00324.00315.00319.003500011133000
2017-01-25312.00324.00312.00317.003200010099000
2017-01-24312.00312.00310.00312.00150004666000
2017-01-23314.00314.00312.00312.0060001877000
2017-01-20315.00315.00309.00314.00230007174000
2017-01-19310.00315.00309.00315.00150004686000
2017-01-18308.00309.00308.00309.0060001853000
2017-01-17308.00309.00306.00308.0090002773000
2017-01-16310.00311.00307.00308.00220006798000
2017-01-13308.00309.00307.00308.0080002465000
2017-01-12308.00308.00308.00308.003000924000
2017-01-11308.00308.00306.00308.0080002459000
2017-01-10310.00310.00305.00306.003600011057000
2017-01-06306.00308.00306.00307.00100003069000
2017-01-05308.00309.00305.00305.00100003067000
2017-01-04305.00311.00305.00308.00180005539000
2016-12-30304.00304.00302.00303.0080002426000
2016-12-29304.00304.00304.00304.003000912000
2016-12-28304.00304.00303.00304.00100003039000
2016-12-27302.00302.00301.00302.00110003320000
2016-12-26310.00310.00302.00305.00240007328000
2016-12-22307.00307.00307.00307.0050001535000
2016-12-21307.00308.00307.00307.00110003382000
2016-12-20307.00307.00307.00307.002000614000
2016-12-19306.00310.00306.00309.00120003699000
2016-12-16306.00309.00305.00307.00120003674000
2016-12-15306.00308.00305.00305.00190005822000
2016-12-14309.00310.00307.00309.00230007111000
2016-12-13309.00310.00308.00310.0060001855000
2016-12-12305.00315.00305.00310.00270008360000
2016-12-09309.00309.00298.00306.00230006979000
2016-12-08310.00310.00307.00310.00230007116000
2016-12-07308.00313.00307.00313.00260008044000
2016-12-06300.00310.00300.00308.003400010406000
2016-12-05303.00303.00301.00302.0090002722000
2016-12-02303.00307.00303.00303.00280008533000
2016-12-01305.00308.00302.00303.004400013409000
2016-11-30309.00309.00305.00306.0080002459000
2016-11-29310.00310.00303.00309.007800023953000
2016-11-28296.00318.00296.00318.008000024117000
2016-11-25299.00300.00296.00296.004500013446000
2016-11-24297.00303.00297.00299.00320009585000
2016-11-22300.00302.00297.00302.00260007807000
2016-11-21298.00306.00298.00302.003900011738000
2016-11-18292.00298.00292.00298.00280008226000
2016-11-17288.00293.00288.00293.003600010444000
2016-11-16285.00289.00283.00288.004500012897000
2016-11-15285.00290.00284.00287.00310008917000
2016-11-14286.00288.00284.00284.00180005161000
2016-11-11288.00291.00286.00288.003700010669000
2016-11-10283.00289.00281.00284.003800010823000
2016-11-09283.00284.00276.00283.003900010944000
2016-11-08284.00290.00283.00283.004700013393000
2016-11-07283.00285.00283.00283.00100002840000
2016-11-04286.00288.00283.00283.00250007115000
2016-11-02288.00294.00286.00287.005500015894000
2016-11-01286.00295.00286.00293.004300012508000
2016-10-31282.00283.00282.00283.003000847000
2016-10-28280.00283.00280.00283.00130003646000
2016-10-27280.00282.00275.00280.00100002790000
2016-10-26280.00281.00280.00280.00140003925000
2016-10-25285.00285.00281.00282.0070001980000
2016-10-2400
2016-10-21284.00284.00284.00284.001000284000
2016-10-20280.00284.00280.00284.0070001980000
2016-10-19277.00280.00277.00280.0090002514000
2016-10-1800
2016-10-1700
2016-10-14275.00275.00274.00274.003000823000
2016-10-13273.00275.00273.00275.003000822000
2016-10-12269.00272.00269.00272.002000541000
2016-10-11270.00271.00269.00270.0070001890000
2016-10-07270.00270.00268.00268.00210005662000
2016-10-06275.00275.00270.00270.00340009320000
2016-10-05273.00274.00273.00273.0050001366000
2016-10-04269.00272.00269.00270.00100002704000
2016-10-03269.00270.00269.00270.0060001617000
2016-09-30266.00266.00265.00266.00170004513000
2016-09-29269.00272.00267.00267.00150004038000
2016-09-28268.00268.00268.00268.001000268000
2016-09-2700
2016-09-26269.00269.00265.00266.00200005339000
2016-09-23267.00269.00267.00268.00110002947000
2016-09-21267.00269.00266.00267.0060001604000
2016-09-20266.00269.00266.00269.003000801000
2016-09-16269.00269.00265.00265.00110002939000
2016-09-15266.00272.00265.00268.0090002419000
2016-09-1400
2016-09-1300
2016-09-12265.00265.00265.00265.001000265000
2016-09-09266.00274.00266.00270.0070001906000
2016-09-08266.00266.00266.00266.002000532000
2016-09-07263.00263.00263.00263.001000263000
2016-09-06263.00263.00263.00263.0080002104000
2016-09-05273.00273.00266.00266.0060001631000
2016-09-0200
2016-09-01264.00264.00264.00264.003000792000
2016-08-3100
2016-08-30265.00268.00265.00266.0040001067000
2016-08-29263.00263.00263.00263.0040001052000
2016-08-26274.00274.00262.00265.00130003447000
2016-08-25274.00274.00271.00271.003000819000
2016-08-24272.00272.00272.00272.0050001360000
2016-08-23258.00266.00258.00266.003000790000
2016-08-22265.00265.00257.00260.0090002335000
2016-08-1900
2016-08-18266.00266.00265.00265.003000797000
2016-08-17265.00265.00265.00265.001000265000
2016-08-16268.00268.00268.00268.003000804000
2016-08-15268.00268.00268.00268.001000268000
2016-08-12268.00268.00268.00268.001000268000
2016-08-10265.00265.00265.00265.0040001060000
2016-08-09266.00270.00266.00266.0060001602000
2016-08-08266.00276.00266.00276.003000810000
2016-08-05263.00263.00263.00263.001000263000
2016-08-04264.00266.00264.00264.0050001323000
2016-08-03261.00261.00261.00261.001000261000
2016-08-0200
2016-08-01262.00268.00262.00268.0050001320000
2016-07-29269.00269.00262.00267.00130003452000
2016-07-28280.00280.00269.00275.00220006063000
2016-07-27280.00283.00280.00280.0070001968000
2016-07-26285.00285.00280.00280.0080002262000
2016-07-25284.00286.00282.00285.00300008523000
2016-07-22278.00282.00278.00282.0050001397000
2016-07-21275.00283.00275.00283.0040001117000
2016-07-20270.00272.00270.00272.0060001622000
2016-07-19274.00280.00274.00280.0050001388000
2016-07-15272.00272.00271.00271.0040001087000
2016-07-14280.00280.00272.00272.003000832000
2016-07-13275.00275.00275.00275.00100002750000
2016-07-12270.00279.00270.00279.00110003017000
2016-07-11265.00270.00265.00270.0040001073000
2016-07-0800
2016-07-07266.00270.00265.00265.0070001879000
2016-07-06261.00263.00260.00263.00120003124000
2016-07-0500
2016-07-04261.00269.00261.00269.0050001337000
2016-07-0100
2016-06-30269.00269.00269.00269.003000807000
2016-06-29257.00263.00257.00263.0040001044000
2016-06-28249.00254.00249.00254.003000757000
2016-06-27254.00255.00254.00255.0060001527000
2016-06-24270.00270.00262.00262.0090002368000
2016-06-23265.00265.00262.00262.0060001579000
2016-06-22265.00269.00265.00269.0050001329000
2016-06-21266.00266.00265.00265.002000531000
2016-06-20275.00275.00266.00266.0040001091000
2016-06-17266.00266.00266.00266.001000266000
2016-06-16266.00267.00265.00265.0060001595000
2016-06-15269.00269.00263.00263.002000532000
2016-06-14265.00272.00265.00266.00100002669000
2016-06-13264.00273.00255.00273.00340009015000
2016-06-10273.00273.00272.00272.00100002729000
2016-06-09275.00275.00269.00271.0070001904000
2016-06-08275.00275.00272.00272.00100002731000
2016-06-07277.00280.00276.00276.0050001388000
2016-06-06275.00279.00275.00279.002000554000
2016-06-03280.00280.00277.00277.0080002221000
2016-06-02279.00280.00278.00278.00180005017000
2016-06-01282.00282.00280.00280.0060001685000
2016-05-31282.00284.00282.00282.0040001132000
2016-05-30282.00282.00282.00282.002000564000
2016-05-27283.00283.00282.00282.003000847000
2016-05-26285.00285.00282.00283.0090002552000
2016-05-25289.00289.00282.00282.003000860000
2016-05-24288.00288.00286.00286.0060001719000

   ※ 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