[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 
2017-03-231988.001993.001962.001966.0061500121119100
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
2016-12-121887.001923.001887.001908.0067800129209400
2016-12-091845.001868.001835.001865.00104300193441400
2016-12-081876.001876.001850.001865.0074800139334000
2016-12-071868.001870.001842.001853.0073300135877200
2016-12-061850.001870.001828.001843.00106200196170900
2016-12-051835.001850.001814.001833.0096700176900600
2016-12-021849.001857.001824.001844.0083300153446100
2016-12-011860.001886.001843.001857.0087300162553900
2016-11-301854.001855.001837.001849.0057400106076500
2016-11-291856.001866.001854.001861.003880072143200
2016-11-281856.001865.001836.001860.0058800109103700
2016-11-251854.001865.001841.001852.0059700110577000
2016-11-241889.001892.001843.001851.005040093695700
2016-11-221848.001875.001843.001872.0072100134386100
2016-11-211833.001847.001825.001842.004350079934600
2016-11-181828.001830.001814.001825.0061600112278800
2016-11-171799.001821.001787.001809.005200093857900
2016-11-161820.001820.001786.001812.0060700109461400
2016-11-151819.001819.001787.001803.005230094058700
2016-11-141837.001837.001791.001803.0065400118061800
2016-11-111800.001818.001762.001769.0056300100378700
2016-11-101830.001830.001778.001794.0081100145975200
2016-11-091802.001815.001682.001695.0086500150459900
2016-11-081789.001802.001773.001784.003410060760100
2016-11-071807.001820.001778.001789.005560099524000
2016-11-041800.001802.001760.001773.0077100136544400
2016-11-021835.001861.001807.001813.0076500139872800
2016-11-011900.001901.001809.001850.00179300331573600
2016-10-311915.001936.001883.001916.0074900143411900
2016-10-281955.001957.001926.001952.0076800149505500
2016-10-271945.001961.001915.001938.0070200136133500
2016-10-261915.001949.001909.001929.0061200118066800
2016-10-251891.001918.001881.001911.0096100182922100
2016-10-241896.001917.001883.001893.0097000184226300
2016-10-211924.001926.001889.001899.0053300101292500
2016-10-201929.001929.001902.001925.0056700108741800
2016-10-191920.001945.001915.001928.003420066118200
2016-10-181910.001931.001897.001915.004540086687200
2016-10-171915.001933.001894.001924.002690051614300
2016-10-141895.001918.001880.001914.002650050434900
2016-10-131917.001917.001881.001896.002980056462700
2016-10-121899.001934.001899.001909.005040096583200
2016-10-111898.001927.001891.001921.004150079453800
2016-10-071900.001911.001881.001911.003740071044100
2016-10-061910.001910.001891.001900.004680088966200
2016-10-051881.001908.001875.001897.0053900102185400
2016-10-041859.001883.001859.001881.004780089549800
2016-10-031912.001927.001862.001868.004310080974400
2016-09-301907.001910.001874.001889.0065700124287000
2016-09-291921.001964.001909.001947.0088200171076200
2016-09-281903.001903.001851.001872.0071400133367700
2016-09-271856.001906.001839.001900.0073300138102600
2016-09-261925.001925.001860.001864.0070600132997900
2016-09-231863.001931.001848.001927.00126300240447800
2016-09-211797.001856.001785.001848.0082500150354600
2016-09-201791.001807.001775.001782.0076600137072200
2016-09-161790.001804.001783.001796.005420097250300
2016-09-151796.001802.001777.001779.004720084256900
2016-09-141800.001833.001797.001815.0056900103420800
2016-09-131835.001835.001791.001803.0064800117072900
2016-09-121854.001873.001816.001824.004440081423400
2016-09-091866.001886.001841.001873.0079400148209800
2016-09-081870.001873.001847.001866.004890090887400
2016-09-071850.001878.001833.001876.0092700172481400
2016-09-061904.001908.001857.001871.00121100226415900
2016-09-051947.001947.001836.001910.0052700100485400
2016-09-021936.001944.001897.001913.003020057762900
2016-09-011914.001941.001914.001941.002480047902900
2016-08-311930.001946.001908.001945.003710071616900
2016-08-301940.001940.001887.001908.003840073354800
2016-08-292014.002035.001955.001960.004600091104300
2016-08-261968.002010.001950.001995.00110500219511700
2016-08-251952.001975.001950.001964.005070099276700
2016-08-241945.001965.001935.001955.003670071639400
2016-08-231922.001941.001912.001929.0056700109293400
2016-08-221901.001934.001901.001922.004240081345300
2016-08-191881.001921.001881.001890.0056900107578200
2016-08-181850.001906.001850.001881.0072200135900100
2016-08-171890.001899.001848.001875.00107000199422800
2016-08-161930.001941.001908.001919.0086700166575600
2016-08-151992.001992.001924.001932.0066800129561000
2016-08-121987.002006.001971.001992.00118600235670400
2016-08-101913.001953.001913.001937.0068600132348000
2016-08-091965.001966.001934.001953.004260082891700
2016-08-081980.001982.001928.001956.0083400163191900
2016-08-051956.001978.001933.001945.0068100132963500
2016-08-041936.001960.001930.001958.00136600265848000
2016-08-031878.001944.001862.001936.0095700183930600
2016-08-021901.001920.001881.001914.00117500223908800
2016-08-012111.002111.001910.001938.00201000397694300
2016-07-292080.002080.002025.002072.0049400101386100
2016-07-282029.002069.002029.002058.0055200113292400
2016-07-272033.002052.002001.002046.0067400137166700
2016-07-262003.002030.001985.002018.0080900162767700
2016-07-252027.002048.002003.002026.00190900387570100
2016-07-221996.002029.001985.002026.0086900174785600
2016-07-211990.002015.001982.002013.0084400168983800
2016-07-201925.001972.001915.001972.0069600135852800
2016-07-191925.001940.001905.001931.0055800107062700
2016-07-151932.001932.001895.001910.0073900141117400
2016-07-141889.001912.001880.001892.005130097144500
2016-07-131902.001906.001863.001881.0084600159265100
2016-07-121822.001898.001810.001855.0087000161364800
2016-07-111696.001800.001696.001787.0070300124962000
2016-07-081729.001755.001672.001676.00105000179257700
2016-07-071725.001742.001716.001727.0067700117027200
2016-07-061701.001726.001679.001703.0070000118944700
2016-07-051735.001768.001711.001743.005310092307900
2016-07-041741.001755.001727.001742.0071300124196700
2016-07-011732.001761.001725.001748.0089900157066200
2016-06-301695.001723.001662.001712.00124300211672200
2016-06-291691.001698.001667.001674.005480091915300
2016-06-281605.001698.001597.001674.00112800188047300
2016-06-271624.001666.001614.001655.0099800164267100
2016-06-241713.001722.001574.001600.00114700187954500
2016-06-231686.001711.001660.001701.0076500129726400
2016-06-221710.001712.001675.001686.0063100106394200
2016-06-211696.001739.001685.001733.004500077109400
2016-06-201700.001720.001681.001708.004370074432800
2016-06-171682.001712.001671.001671.0075300126674200
2016-06-161750.001764.001677.001682.005580095191600
2016-06-151754.001775.001749.001755.003300058152500
2016-06-141799.001809.001745.001761.0077000135755400
2016-06-131850.001851.001800.001806.0084300152979700
2016-06-101900.001915.001858.001878.00114800216584900
2016-06-091880.001893.001869.001881.001950036667300
2016-06-081891.001896.001867.001885.003060057548400
2016-06-071885.001898.001872.001881.002780052307100
2016-06-061875.001893.001858.001890.0054400102401300
2016-06-031880.001918.001871.001905.0065000122975900
2016-06-021886.001913.001872.001880.0070900133757200
2016-06-011900.001922.001850.001913.0067800129001900
2016-05-311895.001905.001875.001900.004100077644800
2016-05-301919.001928.001900.001903.002230042533600
2016-05-271916.001937.001910.001916.002710051971400
2016-05-261943.001943.001901.001916.004010076904300
2016-05-251957.001965.001906.001921.003980077028300
2016-05-241927.001951.001918.001922.004760091643600
2016-05-231931.001940.001908.001924.0053200102403400
2016-05-201927.001950.001920.001946.005150099797300
2016-05-191953.001979.001925.001928.0099500193060200
2016-05-181941.001984.001930.001953.00172800339533100
2016-05-171921.001957.001908.001941.0096400186552700
2016-05-161906.001946.001880.001884.00101100192570700
2016-05-131953.001964.001923.001927.0076900148879000
2016-05-121977.001983.001939.001951.0086900169887100
2016-05-112010.002020.001984.001995.0053400106890300
2016-05-101978.002019.001971.001998.0076200152134700
2016-05-091969.001980.001944.001965.0066000129642400
2016-05-062005.002009.001953.001969.0070500138992500
2016-05-021950.002005.001929.001981.00179900354136700
2016-04-282245.002245.002147.002153.0077600169813500
2016-04-272235.002240.002181.002201.0054100119143000
2016-04-262241.002264.002200.002221.0059500132305200
2016-04-252294.002297.002250.002271.0049300112291800
2016-04-222293.002299.002249.002298.0077400176581700
2016-04-212289.002311.002277.002308.0053600123186200
2016-04-202259.002275.002228.002239.0057500129240900
2016-04-192300.002300.002229.002248.0054400122429800
2016-04-182175.002257.002175.002235.0063100140230300
2016-04-152226.002274.002217.002225.003590080235900
2016-04-142257.002262.002224.002262.0055100123862500
2016-04-132149.002188.002149.002180.002540055115500
2016-04-122135.002170.002128.002149.003130067248400
2016-04-112134.002171.002123.002155.003960085062000
2016-04-082125.002187.002122.002158.0067700146153800
2016-04-072133.002202.002128.002174.003970085993200
2016-04-062125.002166.002113.002142.0080100171489700
2016-04-052203.002236.002147.002159.0061600134236100
2016-04-042202.002230.002178.002216.0080500178010700
2016-04-012294.002301.002194.002203.00107300239744400
2016-03-312310.002356.002260.002262.0058000132480500
2016-03-302277.002334.002270.002310.0089400206616400
2016-03-292215.002279.002215.002275.0062900142597600
2016-03-282239.002257.002207.002256.0054600122190500
2016-03-252240.002240.002190.002201.0063400140496100
2016-03-242212.002267.002208.002242.0044700100288700
2016-03-232275.002285.002199.002215.0067400150717300
2016-03-222247.002280.002219.002269.0075400170130400
2016-03-182192.002213.002176.002197.0069900153546100
2016-03-172211.002247.002195.002213.0053700119341700
2016-03-162220.002235.002180.002189.0066600146474900

   ※ 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