[1951 東証1部] 協和エクシオ 日足 時系列データ

[1951 東証1部] 協和エクシオ (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-222200.002209.002185.002196.007155001571547100
2017-09-212133.002172.002130.002156.004736001020123600
2017-09-202095.002125.002088.002122.00343700726647700
2017-09-192061.002093.002043.002091.00439000910091300
2017-09-152041.002053.002026.002042.004994001019909500
2017-09-142037.002051.002026.002044.00394900806589400
2017-09-132063.002073.002045.002058.00417600860833700
2017-09-122101.002101.002062.002064.00331800688427800
2017-09-112064.002094.002064.002090.00432600901324100
2017-09-082054.002077.002051.002057.00346000712678100
2017-09-072064.002075.002048.002070.005308001095426700
2017-09-062069.002089.002058.002066.005602001159624000
2017-09-052087.002091.002065.002080.00315700656665000
2017-09-042104.002125.002082.002085.00309500647912700
2017-09-012080.002109.002071.002102.00326300682364500
2017-08-312081.002085.002065.002070.00349200723753500
2017-08-302034.002063.002027.002062.00298700611625800
2017-08-292022.002034.002016.002029.00318000643829300
2017-08-282020.002034.002015.002032.00235900477970600
2017-08-252022.002024.002008.002013.00227400458267800
2017-08-242033.002047.002022.002024.00217600442211800
2017-08-232051.002064.002033.002049.00256200524670500
2017-08-222023.002034.002016.002027.00254900516036600
2017-08-212029.002050.002029.002044.00299500611179900
2017-08-182024.002044.002016.002023.00257900523086800
2017-08-172040.002063.002036.002043.00302300619299400
2017-08-162049.002061.002034.002043.00276900566476600
2017-08-152100.002107.002054.002054.00445100923176000
2017-08-142073.002090.002047.002079.005651001171507200
2017-08-102075.002099.002067.002094.008615001793983300
2017-08-092055.002059.002023.002048.005177001057931400
2017-08-082050.002056.002031.002037.00433100884141200
2017-08-071980.002061.001966.002044.0013558002752626500
2017-08-041951.001964.001938.001946.00407400794613800
2017-08-031949.001962.001946.001949.00285100556440100
2017-08-021930.001949.001911.001944.00349400676802200
2017-08-011875.001925.001875.001922.00331700633329000
2017-07-311883.001894.001879.001884.00356200671571200
2017-07-281893.001898.001882.001894.00249000471039300
2017-07-271894.001911.001879.001896.00476900903454200
2017-07-261869.001885.001859.001868.00250200468288800
2017-07-251886.001895.001860.001865.00204900383358900
2017-07-241892.001892.001872.001886.00237600447046700
2017-07-211905.001920.001905.001908.00230100439636100
2017-07-201927.001939.001919.001920.00265400511071500
2017-07-191897.001925.001889.001917.00306500586159400
2017-07-181892.001900.001883.001897.00190900361301100
2017-07-141888.001894.001883.001890.00190400359669000
2017-07-131892.001897.001878.001884.00148000278957000
2017-07-121903.001903.001882.001885.00166000313344200
2017-07-111862.001909.001862.001904.00344600653174500
2017-07-101886.001888.001854.001856.00417300776862200
2017-07-071883.001898.001873.001878.00266000500426200
2017-07-061896.001922.001891.001903.00314700599352400
2017-07-051872.001896.001860.001896.00394200742270800
2017-07-041917.001917.001875.001881.00367300692327900
2017-07-031896.001912.001892.001892.00321600610692300
2017-06-301891.001904.001882.001889.00290400548402300
2017-06-291912.001919.001901.001915.00203000388208800
2017-06-281920.001930.001909.001910.00194600373130700
2017-06-271944.001946.001925.001935.00183100354026600
2017-06-261952.001956.001933.001944.00222900432815300
2017-06-231947.001947.001932.001940.00150100291090700
2017-06-221953.001959.001942.001943.00183200356771000
2017-06-211926.001948.001925.001940.00176000341450600
2017-06-201930.001947.001930.001934.00230200445849800
2017-06-191916.001930.001915.001927.00130500251227300
2017-06-161912.001926.001901.001907.00274700524740000
2017-06-151907.001921.001896.001911.00342200653977500
2017-06-141944.001959.001916.001916.00433000836213000
2017-06-131894.001942.001894.001937.006499001249177000
2017-06-121846.001895.001844.001891.00418700786086900
2017-06-091841.001846.001822.001833.00312900574200500
2017-06-081840.001849.001826.001841.00421200774691900
2017-06-071848.001853.001832.001832.00327100601593700
2017-06-061853.001853.001828.001831.00305700561412600
2017-06-051850.001861.001835.001858.00400300740680500
2017-06-021839.001868.001837.001845.00516700957030200
2017-06-011839.001848.001830.001840.007485001376879100
2017-05-311854.001860.001840.001840.00449500829189600
2017-05-301859.001867.001842.001857.00340800631804400
2017-05-291872.001872.001856.001862.00370700690816100
2017-05-261879.001888.001867.001873.00274200513815800
2017-05-251861.001882.001856.001877.00231800434246700
2017-05-241890.001893.001861.001867.00469700878413700
2017-05-231880.001898.001870.001894.006454001218894600
2017-05-221898.001898.001876.001884.00485900914516100
2017-05-191885.001893.001864.001882.00267700502192800
2017-05-181865.001882.001861.001880.00363500681213100
2017-05-171862.001896.001860.001895.006351001197239900
2017-05-161850.001862.001844.001862.00393600730003600
2017-05-151829.001844.001820.001844.00434300797516600
2017-05-121824.001831.001813.001829.00419000764967400
2017-05-111830.001834.001815.001826.005644001029878000
2017-05-101828.001837.001803.001835.0014039002561405700
2017-05-091730.001749.001729.001748.00556600968963400
2017-05-081706.001734.001696.001730.00370000638049600
2017-05-021698.001703.001687.001690.00260500441263000
2017-05-011679.001690.001675.001689.00203300342553800
2017-04-281663.001684.001657.001684.00469900787449300
2017-04-271654.001666.001648.001663.00247100410389800
2017-04-261665.001679.001665.001673.00460000769776200
2017-04-251630.001650.001630.001649.00395300650332800
2017-04-241617.001640.001617.001637.00337800551029300
2017-04-211616.001616.001587.001596.00313300499490300
2017-04-201577.001598.001577.001590.00307700488755100
2017-04-191559.001583.001559.001578.00369200582455600
2017-04-181570.001583.001565.001575.00306500482307600
2017-04-171567.001576.001560.001575.00293200460058300
2017-04-141592.001595.001567.001569.00268900423634200
2017-04-131588.001601.001584.001593.00329300523922200
2017-04-121596.001612.001591.001612.00339200544205600
2017-04-111589.001612.001589.001612.00285000457469200
2017-04-101610.001614.001584.001600.00257200410630600
2017-04-071577.001597.001571.001586.00387300614145700
2017-04-061604.001613.001566.001568.00483700764344300
2017-04-051608.001613.001596.001613.00382100614188400
2017-04-041620.001635.001608.001613.00285300462029400
2017-04-031632.001637.001620.001625.00340700554585800
2017-03-311621.001633.001611.001611.00502000813415600
2017-03-301619.001649.001611.001612.00449200727504500
2017-03-291644.001647.001617.001628.00372500606595100
2017-03-281645.001660.001642.001653.00323800534752300
2017-03-271640.001647.001626.001631.00308000503423500
2017-03-241635.001646.001632.001642.00222300364854500
2017-03-231635.001637.001615.001626.00458500744774400
2017-03-221636.001656.001635.001641.00549000902382800
2017-03-211672.001679.001658.001664.00348300580094900
2017-03-171664.001676.001664.001669.00349000582763200
2017-03-161668.001684.001662.001674.00323100541113900
2017-03-151673.001684.001671.001671.00310400520123400
2017-03-141674.001684.001665.001670.00444700744085800
2017-03-131650.001670.001647.001663.00525500873949400
2017-03-101655.001657.001632.001640.00483200795075500
2017-03-091608.001625.001608.001622.00313200507040200
2017-03-081598.001609.001587.001601.00282300451253500
2017-03-071574.001593.001566.001592.00351800556620300
2017-03-061564.001580.001561.001573.00289700455732100
2017-03-031577.001583.001554.001558.00326400509673800
2017-03-021558.001569.001551.001566.00418700654633500
2017-03-011500.001545.001484.001541.0011938001823832900
2017-02-281580.001581.001557.001558.00592500927463800
2017-02-271575.001590.001574.001584.00239700379521600
2017-02-241575.001593.001573.001586.00330700524047100
2017-02-231591.001593.001577.001592.00227400361268200
2017-02-221591.001594.001572.001586.00366600579791200
2017-02-211586.001591.001578.001583.00233900370560700
2017-02-201590.001593.001576.001592.00283700450132900
2017-02-171590.001599.001583.001593.00353700563320200
2017-02-161600.001629.001593.001594.008612001383944400
2017-02-151577.001590.001575.001585.00512200811258600
2017-02-141573.001590.001566.001567.00481200759168100
2017-02-131568.001570.001556.001567.00304200476141000
2017-02-101566.001569.001548.001560.00443700690530600
2017-02-091548.001556.001535.001542.00340200524598400
2017-02-081549.001563.001542.001561.00604800939800100
2017-02-071595.001595.001567.001571.00480300755408700
2017-02-061652.001652.001589.001604.00582000933338900
2017-02-031644.001654.001630.001647.00241500397677400
2017-02-021662.001672.001637.001643.00294600486667100
2017-02-011651.001672.001642.001669.00300900499811600
2017-01-311673.001682.001665.001671.00320400536097400
2017-01-301664.001682.001659.001677.00281200471204500
2017-01-271689.001692.001674.001677.00478200803343100
2017-01-261695.001697.001672.001686.006408001077420700
2017-01-251705.001714.001679.001685.00412000695134900
2017-01-241698.001698.001673.001685.00486300818529600
2017-01-231679.001708.001677.001701.00297500504587100
2017-01-201704.001711.001687.001709.00326700555765400
2017-01-191704.001722.001683.001698.00332300563894600
2017-01-181690.001704.001660.001675.00272100455458900
2017-01-171701.001701.001670.001670.00211100355033100
2017-01-161691.001704.001690.001698.00134300227877500
2017-01-131694.001716.001688.001711.00182200311217000
2017-01-121714.001715.001686.001701.00201000341569000
2017-01-111722.001723.001704.001716.00214500367944100
2017-01-101715.001744.001712.001726.00388300670646000
2017-01-061705.001732.001704.001728.00301900519680000
2017-01-051728.001736.001708.001712.00401100689389800
2017-01-041697.001721.001693.001720.00376400644541100
2016-12-301663.001687.001646.001682.00388200649513300
2016-12-291693.001693.001666.001675.00343600576140300
2016-12-281672.001702.001669.001698.00552000931576600
2016-12-271682.001687.001662.001668.00403600673760600
2016-12-261679.001694.001660.001686.00389800656649900
2016-12-221689.001689.001676.001686.00463400780604800
2016-12-211711.001711.001675.001692.00528900894136300
2016-12-201701.001721.001697.001718.00376700645262000
2016-12-191702.001716.001697.001702.00489700833853100
2016-12-161735.001735.001702.001714.00406200697271000
2016-12-151720.001738.001706.001712.00314600540519600
2016-12-141735.001736.001703.001716.00501500859937200
2016-12-131711.001743.001710.001736.006134001062582100
2016-12-121718.001718.001695.001700.00527700898783100
2016-12-091678.001703.001674.001699.00470600796567200
2016-12-081663.001675.001650.001671.00519600865107600
2016-12-071652.001656.001640.001651.00278900459435000
2016-12-061643.001652.001638.001646.00329900542743700
2016-12-051635.001641.001626.001634.00383300625831500
2016-12-021648.001671.001633.001648.00403500665558300
2016-12-011636.001676.001632.001657.00585100970812500
2016-11-301600.001625.001594.001618.00313500506019700
2016-11-291599.001600.001582.001599.00283600451709600
2016-11-281577.001600.001556.001599.00436600693719400
2016-11-251583.001590.001571.001583.00337000532986000
2016-11-241600.001600.001575.001578.00303000479612700
2016-11-221561.001585.001558.001577.00225000354481300
2016-11-211542.001573.001542.001564.00302100471677300
2016-11-181519.001540.001501.001533.00590000901956900
2016-11-171535.001535.001495.001512.0012465001882129800
2016-11-161560.001566.001543.001559.00401100622872600
2016-11-151558.001559.001538.001551.00387600599586600
2016-11-141543.001579.001534.001560.00509300795073800
2016-11-111618.001618.001537.001550.007830001221440400
2016-11-101612.001617.001582.001613.00574200920380800
2016-11-091598.001615.001539.001550.008033001263024600
2016-11-081580.001581.001566.001567.00393800619029900
2016-11-071600.001600.001544.001569.00557800875314200
2016-11-041520.001531.001507.001523.00358900544965200
2016-11-021540.001554.001533.001546.00277000428154900
2016-11-011554.001558.001526.001556.007454001150234800
2016-10-311576.001592.001570.001580.00482300762083500
2016-10-281575.001587.001560.001582.00534900843818200
2016-10-271534.001562.001525.001550.00587900909905800
2016-10-261519.001534.001506.001532.00375600572435400
2016-10-251531.001549.001525.001527.00389900598387700
2016-10-241514.001525.001500.001524.00382700580563400
2016-10-211531.001541.001513.001517.00363100553036500
2016-10-201525.001550.001525.001545.00536800827772400
2016-10-191513.001532.001512.001525.00382800583925300
2016-10-181499.001522.001478.001505.00421300632565600
2016-10-171521.001534.001487.001508.00631600951001500
2016-10-141482.001491.001468.001491.00380800564254900
2016-10-131496.001496.001470.001489.00461600685166700
2016-10-121482.001496.001480.001482.00325000482712600
2016-10-111496.001509.001469.001498.007584001133082800
2016-10-071445.001454.001428.001441.00255600367549600
2016-10-061459.001462.001442.001446.00229600332409900
2016-10-051450.001460.001445.001447.00319800463795400
2016-10-041447.001450.001436.001445.00183900265458100
2016-10-031458.001466.001446.001449.00235800342697600
2016-09-301425.001452.001420.001433.00275500396153800
2016-09-291452.001452.001436.001442.00312500451167500
2016-09-281447.001462.001441.001456.00338600490681400
2016-09-271453.001479.001445.001473.00558200816518400
2016-09-261472.001475.001455.001460.00280100409561600
2016-09-231466.001486.001457.001477.00378200557616000
2016-09-211434.001462.001424.001458.00397600573796200
2016-09-201425.001458.001419.001446.008106001169560200
2016-09-161443.001489.001428.001449.0010027001450968700

   ※ 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