[1950 東証1部] 日本電設工業 日足 時系列データ

[1950 東証1部] 日本電設工業 (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-152414.002414.002368.002390.0080900193682700
2017-12-142404.002434.002404.002418.0054400131457100
2017-12-132409.002423.002397.002406.0062300150070100
2017-12-122397.002414.002374.002383.0045200107789300
2017-12-112411.002418.002371.002394.0096700231259000
2017-12-082318.002405.002317.002385.00115900273501500
2017-12-072371.002442.002371.002418.00193000466292200
2017-12-062360.002419.002346.002350.00164700391148500
2017-12-052352.002378.002349.002359.00152300359541700
2017-12-042360.002380.002351.002352.0090000212672000
2017-12-012366.002380.002339.002340.00185700437547300
2017-11-302360.002384.002342.002342.00185500436862900
2017-11-292375.002397.002357.002360.00116300275479000
2017-11-282336.002373.002336.002336.0081600191562700
2017-11-272370.002370.002329.002336.0060600142182800
2017-11-242344.002358.002323.002343.0093600219519100
2017-11-222330.002350.002325.002332.00100400234719500
2017-11-212300.002332.002296.002317.0067300155949700
2017-11-202248.002285.002248.002277.0063800145143200
2017-11-172291.002300.002247.002262.00116300263021200
2017-11-162249.002281.002244.002258.00139400315786900
2017-11-152316.002316.002233.002234.00103700234189800
2017-11-142329.002344.002310.002318.0085600199109700
2017-11-132390.002403.002325.002329.00103400243180400
2017-11-102402.002428.002394.002410.003820092077300
2017-11-092425.002468.002417.002440.00117900288322100
2017-11-082404.002442.002393.002428.0067000162539000
2017-11-072392.002419.002371.002418.0048600116827300
2017-11-062363.002398.002359.002392.0054000128937700
2017-11-022339.002387.002326.002378.0088000208376000
2017-11-012398.002400.002293.002338.00135900316174600
2017-10-312458.002466.002436.002453.003970097288200
2017-10-302469.002470.002440.002453.0080900198346300
2017-10-272463.002473.002445.002470.0048400119279500
2017-10-262448.002465.002444.002463.0057400141054500
2017-10-252447.002468.002433.002448.0065700160777700
2017-10-242429.002453.002419.002447.0077200188488700
2017-10-232433.002433.002408.002417.0059100142918400
2017-10-202384.002430.002380.002406.0068000163632700
2017-10-192379.002396.002361.002394.0049400117801300
2017-10-182373.002390.002372.002387.002810066950500
2017-10-172396.002396.002373.002383.003980094826000
2017-10-162381.002396.002375.002382.0053300127132500
2017-10-132352.002384.002352.002373.0063900151587500
2017-10-122359.002377.002359.002367.002190051880600
2017-10-112358.002368.002354.002367.003440081296700
2017-10-102350.002365.002341.002364.003200075468300
2017-10-062370.002370.002321.002332.003070071657400
2017-10-052361.002379.002348.002357.0044600105293200
2017-10-042348.002378.002344.002377.003930093028800
2017-10-032366.002378.002345.002359.003680086733200
2017-10-022374.002380.002339.002345.002970069809200
2017-09-292365.002371.002351.002367.003990094280400
2017-09-282345.002361.002326.002361.0049200115607800
2017-09-272336.002344.002311.002341.003250075809400
2017-09-262319.002336.002307.002336.0067200156362800
2017-09-252330.002330.002283.002318.0053800124669800
2017-09-222315.002320.002299.002315.003340077154800
2017-09-212280.002305.002280.002296.004020092274300
2017-09-202267.002286.002260.002280.003700084289900
2017-09-192230.002266.002225.002264.0052500118313800
2017-09-152237.002237.002202.002220.0055100122036200
2017-09-142249.002249.002222.002223.002510055939100
2017-09-132240.002242.002223.002230.003600080473000
2017-09-122278.002278.002229.002236.003720083317400
2017-09-112257.002272.002244.002249.004300097130900
2017-09-082231.002245.002221.002225.0048100107299700
2017-09-072215.002243.002212.002238.003780084377500
2017-09-062175.002205.002168.002196.002720059625800
2017-09-052209.002221.002179.002180.0057100125195500
2017-09-042234.002248.002200.002201.0045500100914900
2017-09-012250.002254.002228.002244.003040068100100
2017-08-312213.002249.002213.002246.0053700120261600
2017-08-302187.002221.002180.002215.003490076929400
2017-08-292150.002184.002150.002180.003500076089500
2017-08-282161.002171.002131.002158.003340071876800
2017-08-252168.002180.002149.002162.004380094799600
2017-08-242165.002187.002159.002165.003990086627800
2017-08-232179.002179.002139.002145.003970085540400
2017-08-222144.002154.002127.002137.002520053986400
2017-08-212110.002146.002110.002138.004180089206500
2017-08-182115.002157.002090.002100.0068300143888200
2017-08-172154.002167.002147.002147.003710079912700
2017-08-162132.002158.002128.002142.004460095767700
2017-08-152135.002141.002105.002127.0054100115154100
2017-08-142128.002142.002108.002123.0056400119911200
2017-08-102143.002152.002129.002137.004490095988300
2017-08-092165.002173.002141.002147.0056900122388400
2017-08-082174.002188.002153.002166.0049100106553800
2017-08-072133.002184.002133.002174.0064600140112100
2017-08-042130.002134.002116.002128.003240068921200
2017-08-032107.002123.002104.002120.004590097106900
2017-08-022098.002128.002088.002108.0096400203259500
2017-08-012133.002167.002093.002096.00145800308106500
2017-07-312220.002220.002191.002193.0048800107403900
2017-07-282201.002220.002193.002198.0091400201513800
2017-07-272198.002219.002190.002201.0097800215772600
2017-07-262237.002237.002200.002202.0071000157195800
2017-07-252282.002282.002243.002247.0066100149886900
2017-07-242244.002270.002238.002270.0058500132132100
2017-07-212237.002266.002237.002261.0060400136329600
2017-07-202240.002260.002240.002246.003540079577700
2017-07-192225.002258.002225.002248.003900087614700
2017-07-182218.002241.002217.002240.003040067874700
2017-07-142226.002257.002226.002246.0046900105280100
2017-07-132237.002245.002227.002231.002890064614000
2017-07-122262.002266.002237.002237.002590058204400
2017-07-112225.002275.002225.002266.0053800121239400
2017-07-102247.002254.002227.002227.0066100147857000
2017-07-072265.002268.002226.002234.0067900152450900
2017-07-062271.002305.002266.002299.0051500118098000
2017-07-052243.002284.002243.002278.003870087773000
2017-07-042300.002309.002259.002265.0060600138089200
2017-07-032309.002318.002282.002289.0059000135474800
2017-06-302288.002324.002269.002309.00120900277712100
2017-06-292292.002305.002264.002298.00232200531234200
2017-06-282281.002312.002275.002275.0056200128701900
2017-06-272310.002314.002292.002303.0051500118614000
2017-06-262317.002327.002300.002305.0056400130367000
2017-06-232344.002348.002322.002331.0065100151910200
2017-06-222367.002375.002341.002344.0067400158375400
2017-06-212339.002413.002332.002370.0083800198989000
2017-06-202341.002365.002340.002352.0055800131276100
2017-06-192311.002341.002311.002331.002960068952600
2017-06-162300.002328.002299.002315.0048000111078500
2017-06-152294.002315.002284.002290.003300075781800
2017-06-142296.002314.002287.002297.0051600118789700
2017-06-132267.002309.002267.002286.0051500117938000
2017-06-122232.002281.002232.002271.0047300106934200
2017-06-092235.002266.002224.002241.0068400153341400
2017-06-082279.002285.002241.002259.0080800182923300
2017-06-072292.002292.002263.002274.0069800158683000
2017-06-062346.002346.002289.002291.0063700146752400
2017-06-052312.002348.002302.002339.0057400133904400
2017-06-022302.002342.002302.002331.0064100149096200
2017-06-012278.002315.002278.002303.003610083145600
2017-05-312294.002307.002265.002266.0055200125692400
2017-05-302261.002299.002248.002298.0050200114524500
2017-05-292250.002279.002241.002264.003830086727700
2017-05-262254.002260.002237.002245.0056700127541200
2017-05-252227.002241.002220.002234.0066200147741400
2017-05-242265.002265.002229.002247.0059800134182600
2017-05-232220.002268.002220.002247.0099700224325100
2017-05-222206.002224.002193.002215.003320073387800
2017-05-192211.002225.002195.002217.0053600118503400
2017-05-182198.002222.002196.002211.0047800105568100
2017-05-172227.002253.002223.002245.0050000112113600
2017-05-162254.002259.002228.002256.004180093927100
2017-05-152223.002265.002220.002257.0059000132768300
2017-05-122217.002236.002213.002230.0065700146331100
2017-05-112226.002226.002209.002213.0060400133860700
2017-05-102230.002235.002175.002213.00114600252866400
2017-05-092222.002250.002197.002247.00207100459683200
2017-05-082180.002251.002180.002251.00139100310461800
2017-05-022115.002176.002113.002172.00120200258935100
2017-05-012115.002118.002079.002115.00176500371491300
2017-04-282200.002225.002194.002205.0069500153651200
2017-04-272170.002190.002146.002185.0073300159526800
2017-04-262205.002205.002162.002178.0078200170453400
2017-04-252185.002215.002164.002205.00148800326164700
2017-04-242142.002182.002140.002179.0071300154465800
2017-04-212114.002114.002090.002110.004750099877600
2017-04-202065.002108.002065.002100.0055700116486100
2017-04-192083.002087.002067.002072.0053300110581200
2017-04-182086.002095.002074.002083.003840080013100
2017-04-172056.002077.002037.002076.0052100107425400
2017-04-142067.002067.002029.002035.0055900114325700
2017-04-132062.002078.002038.002070.0070900146021400
2017-04-122055.002076.002044.002070.0074800154439300
2017-04-112042.002073.002037.002064.0056800117258900
2017-04-102064.002068.002042.002045.004260087285700
2017-04-072025.002056.002010.002041.0071000144723600
2017-04-062035.002043.002001.002003.0073200147698100
2017-04-052043.002068.002040.002055.0074100152214300
2017-04-042012.002045.002005.002035.0086600175787000
2017-04-032027.002055.002027.002040.0060500123543600
2017-03-312030.002050.002007.002007.00112000227198400
2017-03-302029.002036.002021.002025.0052200105802800
2017-03-292035.002041.002015.002040.0063900129960200
2017-03-281992.002041.001990.002034.0067300135966100
2017-03-271959.001990.001959.001986.004640091926300
2017-03-241981.001987.001973.001984.0066500131761900
2017-03-231988.001993.001962.001966.0061500121119100
2017-03-222000.002020.001989.001989.004390087828100
2017-03-212015.002054.002015.002045.003180064923900
2017-03-172030.002030.002015.002020.003950079845000
2017-03-162025.002052.002020.002049.003950080657300
2017-03-152030.002048.002026.002035.002450049870400
2017-03-142050.002060.002027.002038.003690075260100
2017-03-132058.002062.002029.002038.003630073999400
2017-03-102079.002079.002047.002055.0068400141367700
2017-03-092055.002072.002020.002039.00105000214917200
2017-03-082013.002022.002006.002021.0065400131753100
2017-03-071976.002009.001976.002009.004850097069400
2017-03-061965.001978.001954.001970.002430047825500
2017-03-031981.001994.001975.001984.002990059290900
2017-03-021998.002025.001981.001986.0056200112115600
2017-03-011946.001968.001936.001961.003650071399500
2017-02-281954.001975.001948.001951.004640090916400
2017-02-271939.001950.001920.001938.003940076316800
2017-02-241960.001972.001949.001958.003490068429400
2017-02-231984.001984.001923.001966.0095000184798500
2017-02-221982.001985.001962.001984.003810075347600
2017-02-211976.001999.001972.001983.004430087803900
2017-02-201999.002011.001963.001991.0050900100877800
2017-02-172000.002008.001983.002003.0058900117712800
2017-02-162023.002038.002004.002014.003620072925700
2017-02-152050.002050.002019.002022.004490091179100
2017-02-142014.002038.001994.002001.0053200107303700
2017-02-132008.002017.001990.002008.0059600119626900
2017-02-102000.002001.001975.001991.0060500120483100
2017-02-091989.001989.001964.001968.004500088739600
2017-02-082016.002019.001982.001996.0059500118746000
2017-02-072037.002047.002025.002032.004110083587500
2017-02-062070.002070.002032.002048.0050800103993300
2017-02-032045.002073.002033.002039.0097500199678400
2017-02-022076.002107.002043.002050.00120300248909900
2017-02-011980.002103.001963.002071.00294100602336400
2017-01-311883.001883.001848.001860.0062200115780200
2017-01-301882.001890.001862.001878.004280080358400
2017-01-271907.001907.001880.001882.003820072132000
2017-01-261880.001911.001879.001895.00118800225324800
2017-01-251852.001869.001847.001857.0075600140150200
2017-01-241815.001833.001813.001829.0086100156982500
2017-01-231810.001822.001792.001810.005490099371700
2017-01-201824.001840.001816.001831.0079900146462500
2017-01-191826.001834.001819.001827.004500082183100
2017-01-181831.001831.001795.001809.003710067003700
2017-01-171851.001852.001825.001827.0064300118204100
2017-01-161868.001870.001845.001859.004300079829300
2017-01-131861.001881.001859.001869.003930073433700
2017-01-121896.001896.001857.001873.0067300126300000
2017-01-111900.001906.001890.001897.0052800100298500
2017-01-101890.001900.001876.001886.0081100153099200
2017-01-061893.001904.001889.001895.0059200112247600
2017-01-051887.001910.001877.001900.00115600218733100
2017-01-041870.001887.001863.001880.00108600204051500
2016-12-301855.001875.001837.001870.004960092371600
2016-12-291892.001892.001862.001875.0055200103505800
2016-12-281888.001896.001887.001892.005010094760900
2016-12-271907.001907.001875.001879.0059800112837700
2016-12-261924.001924.001903.001907.003900074527500
2016-12-221909.001919.001893.001901.0087100165921100
2016-12-211962.001962.001937.001947.004580089228400
2016-12-201926.001963.001919.001957.0098500191055100
2016-12-191952.001952.001906.001922.0079100151917900
2016-12-161966.001978.001956.001969.0073700145019300
2016-12-151942.001942.001917.001936.0084900164185800
2016-12-141948.001965.001931.001942.0081900159247400
2016-12-131921.001939.001911.001934.0056900109855000

   ※ 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