[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 
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
2016-05-2300
2016-05-2000
2016-05-19287.00287.00286.00286.002000573000
2016-05-18290.00290.00290.00290.002000580000
2016-05-17286.00286.00286.00286.001000286000
2016-05-16281.00286.00281.00286.00110003101000
2016-05-13288.00288.00287.00287.0090002591000
2016-05-12287.00289.00286.00288.0080002299000
2016-05-11289.00295.00289.00291.00120003513000
2016-05-10286.00288.00286.00286.00100002866000
2016-05-09292.00292.00291.00291.002000583000
2016-05-06294.00295.00291.00291.00140004104000
2016-05-02295.00295.00293.00293.00330009708000
2016-04-28285.00288.00283.00285.00150004259000
2016-04-2700
2016-04-26289.00289.00282.00283.0080002299000
2016-04-25295.00295.00289.00292.00160004701000
2016-04-22289.00289.00280.00289.00170004857000
2016-04-21292.00293.00289.00291.00130003796000
2016-04-20295.00295.00295.00295.001000295000
2016-04-19291.00291.00289.00289.0080002321000
2016-04-18298.00300.00291.00291.00210006209000
2016-04-15287.00290.00287.00290.0090002597000
2016-04-14285.00286.00282.00286.0070001990000
2016-04-13285.00285.00285.00285.0060001710000
2016-04-12281.00284.00280.00284.0040001129000
2016-04-11286.00286.00278.00281.0050001408000
2016-04-08277.00286.00277.00286.0090002537000
2016-04-07272.00281.00272.00281.0090002496000
2016-04-06281.00281.00275.00275.0090002487000
2016-04-05283.00283.00276.00281.0050001406000
2016-04-04284.00284.00284.00284.003000852000
2016-04-01288.00288.00279.00287.004700013379000
2016-03-31290.00290.00290.00290.0050001450000
2016-03-30292.00293.00290.00290.00210006122000
2016-03-29282.00297.00282.00290.00230006704000
2016-03-28288.00296.00288.00296.00150004366000
2016-03-25287.00302.00287.00295.005200015313000
2016-03-24279.00294.00276.00290.007900022306000
2016-03-23273.00282.00273.00282.005700015879000
2016-03-22273.00276.00269.00270.00190005160000
2016-03-18270.00271.00268.00271.00140003765000
2016-03-17270.00276.00270.00271.00280007618000
2016-03-16270.00270.00270.00270.002000540000
2016-03-15272.00272.00270.00270.00130003532000
2016-03-14270.00280.00268.00272.004200011438000
2016-03-11271.00271.00268.00268.00150004031000
2016-03-10270.00270.00270.00270.002000540000
2016-03-09272.00272.00268.00270.00100002698000
2016-03-08270.00272.00268.00269.0090002428000
2016-03-07270.00270.00270.00270.0080002160000
2016-03-04268.00275.00265.00272.00120003225000
2016-03-03267.00270.00267.00268.0080002143000
2016-03-02272.00276.00269.00275.00110002994000
2016-03-01267.00270.00267.00270.0050001346000
2016-02-29266.00272.00258.00272.00240006396000
2016-02-26262.00262.00262.00262.0050001310000
2016-02-25256.00256.00256.00256.0040001024000
2016-02-2400
2016-02-23262.00262.00255.00255.0080002068000
2016-02-22257.00257.00256.00256.0050001284000
2016-02-19262.00262.00262.00262.002000524000
2016-02-18259.00263.00256.00262.00200005194000
2016-02-17252.00252.00245.00246.00150003728000
2016-02-16259.00259.00249.00251.0080002030000
2016-02-15254.00263.00252.00263.00110002834000
2016-02-12236.00242.00234.00239.00330007854000
2016-02-10250.00259.00243.00243.00150003727000
2016-02-09256.00256.00242.00247.005800014322000
2016-02-08267.00267.00256.00261.00140003653000
2016-02-05272.00277.00260.00262.00200005321000
2016-02-04277.00277.00265.00277.00190005153000
2016-02-03277.00278.00265.00278.003900010562000
2016-02-02288.00288.00277.00279.006800019223000
2016-02-01288.00298.00266.00288.0015500043724000
2016-01-29234.00234.00227.00227.0070001612000
2016-01-28235.00235.00231.00234.0050001162000
2016-01-27235.00235.00235.00235.003000705000
2016-01-26236.00236.00230.00232.0080001862000
2016-01-25248.00248.00231.00231.00150003545000
2016-01-22229.00255.00228.00231.006000014187000
2016-01-21214.00230.00214.00230.00390008412000
2016-01-20223.00230.00217.00217.005400012003000
2016-01-19227.00235.00227.00231.0060001382000
2016-01-18218.00235.00218.00235.00120002717000
2016-01-15228.00232.00225.00232.00120002732000
2016-01-14235.00240.00228.00236.00220005143000
2016-01-13234.00237.00234.00235.00100002347000
2016-01-12237.00239.00232.00239.0080001890000
2016-01-08240.00242.00235.00237.00200004779000
2016-01-07242.00242.00240.00240.00110002642000
2016-01-06243.00243.00242.00242.002000485000
2016-01-05240.00241.00240.00241.002000481000
2016-01-04241.00243.00239.00241.0080001925000
2015-12-30241.00241.00241.00241.001000241000
2015-12-29241.00241.00241.00241.001000241000
2015-12-28241.00241.00240.00241.0070001685000
2015-12-25238.00241.00230.00241.00310007354000
2015-12-24240.00241.00239.00240.00190004560000
2015-12-22240.00244.00236.00241.00140003357000
2015-12-21241.00241.00240.00240.0060001442000
2015-12-18243.00245.00241.00241.0080001944000
2015-12-17244.00245.00243.00243.00100002440000
2015-12-16240.00250.00240.00242.0060001472000
2015-12-15240.00240.00240.00240.003000720000
2015-12-14241.00241.00240.00240.006400015363000
2015-12-11247.00247.00247.00247.002000494000
2015-12-10246.00246.00244.00246.00110002704000
2015-12-09247.00249.00246.00249.00110002717000
2015-12-08249.00249.00249.00249.004000996000
2015-12-07250.00250.00247.00247.0060001497000
2015-12-04246.00246.00244.00244.0070001717000
2015-12-03248.00248.00248.00248.002000496000
2015-12-02247.00250.00247.00250.004000994000
2015-12-01250.00250.00245.00248.00130003211000
2015-11-30250.00250.00250.00250.0040001000000
2015-11-27252.00254.00250.00250.0080002012000
2015-11-26248.00252.00248.00250.0080001998000

   ※ 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