[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 
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
2016-03-152230.002251.002204.002229.003920087540500
2016-03-142236.002250.002219.002236.004380097876200
2016-03-112131.002227.002128.002201.00127300277027100
2016-03-102119.002150.002107.002133.0047000100323900
2016-03-092107.002107.002068.002078.003170065995400
2016-03-082124.002151.002070.002115.0051500108711400
2016-03-072181.002182.002120.002142.00124400266280600
2016-03-042170.002203.002114.002182.0089300192899700
2016-03-032178.002186.002155.002177.0053300115569500
2016-03-022193.002210.002164.002186.00103400226559500
2016-03-012177.002188.002146.002170.0062000134122500
2016-02-292235.002241.002181.002191.00100600221476100
2016-02-262195.002203.002141.002164.004530098255700
2016-02-252120.002197.002120.002186.0076800166383500
2016-02-242073.002128.002071.002098.0071500149901500
2016-02-232137.002140.002090.002096.0052300110652600
2016-02-222110.002164.002107.002136.004570097682800
2016-02-192112.002135.002070.002110.0063400133025400
2016-02-182143.002183.002117.002136.0046900100450500
2016-02-172079.002140.002060.002094.0079000166073200
2016-02-162117.002157.002093.002093.0068700145606900
2016-02-152045.002152.002012.002131.0080900168410000
2016-02-122025.002084.001969.001972.00141900284405500
2016-02-102154.002191.002018.002056.00133200276194400
2016-02-092155.002163.002125.002137.00121100259036500
2016-02-082181.002259.002152.002243.0069700153789000
2016-02-052169.002246.002150.002209.00192100424359400
2016-02-042155.002226.002148.002190.0077900170481600
2016-02-032160.002234.002143.002202.00105100230306800
2016-02-022172.002203.002160.002201.0096200209895200
2016-02-012089.002196.002059.002177.00169600364783300
2016-01-292255.002339.002225.002321.0084800193283200
2016-01-282248.002287.002229.002255.0089000200956100
2016-01-272223.002267.002204.002248.0067800151578900
2016-01-262191.002263.002169.002186.0081100179074600
2016-01-252261.002264.002188.002205.00110100244640900
2016-01-222196.002223.002110.002212.00123300269084500
2016-01-212112.002164.002044.002046.00132800279468600
2016-01-202268.002273.002132.002139.00106300231929800
2016-01-192320.002337.002265.002289.003950090590900
2016-01-182288.002332.002272.002315.002620060452200
2016-01-152411.002411.002336.002351.0046600109946300
2016-01-142405.002406.002291.002342.00170600398466300
2016-01-132425.002522.002419.002505.0086900216014000
2016-01-122403.002505.002350.002384.00122200296692300
2016-01-082468.002483.002419.002422.0083300203570700
2016-01-072521.002575.002476.002495.0083800210656600
2016-01-062580.002620.002493.002539.0044400112913300
2016-01-052540.002613.002508.002585.0061700157873000
2016-01-042635.002645.002558.002566.0046300119980500
2015-12-302634.002653.002580.002651.002920076730700
2015-12-292620.002642.002571.002617.0058900153829500
2015-12-282551.002668.002551.002660.0057300150746700
2015-12-252566.002610.002548.002569.0044900115410000
2015-12-242634.002634.002543.002560.0050100129505800
2015-12-222538.002616.002538.002600.0066700172702200
2015-12-212558.002571.002503.002528.0075900192468100
2015-12-182626.002665.002552.002558.00109100284074600
2015-12-172576.002630.002552.002612.0092200239803100
2015-12-162511.002547.002481.002496.0059900149912700
2015-12-152536.002550.002474.002480.0069600174866300
2015-12-142529.002557.002462.002511.00147600369923400
2015-12-112494.002564.002491.002549.00167400422095400
2015-12-102420.002463.002392.002440.0097600237293700
2015-12-092384.002404.002331.002349.0058000136719900
2015-12-082410.002414.002367.002384.003890092959800
2015-12-072482.002482.002420.002424.002310056323200
2015-12-042480.002488.002401.002421.0055100134608000
2015-12-032541.002592.002476.002500.0076100191706600
2015-12-022448.002508.002418.002501.0076800190488900
2015-12-012350.002446.002350.002445.00101400245379200
2015-11-302370.002370.002313.002334.0050700118425000
2015-11-272394.002394.002333.002342.004080095755100
2015-11-262396.002425.002350.002355.0067300160384300

   ※ 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