[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 
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
2016-09-151432.001446.001398.001426.008320001184720900
2016-09-141453.001475.001450.001453.00527800770231800
2016-09-131452.001481.001450.001472.00526700773766700
2016-09-121444.001466.001444.001460.00404800590197700
2016-09-091487.001488.001466.001483.00373500553215200
2016-09-081492.001497.001477.001491.00386000574394300
2016-09-071484.001493.001475.001492.00299000444582200
2016-09-061471.001492.001471.001492.00257000381279800
2016-09-051479.001479.001463.001467.00348100511675900
2016-09-021490.001490.001470.001475.00280900414575500
2016-09-011481.001503.001472.001500.00446300665362900
2016-08-311492.001492.001463.001487.00450000665283700
2016-08-301495.001495.001456.001493.007219001064730100
2016-08-291534.001540.001494.001502.00595400897664900
2016-08-261535.001535.001508.001508.00446500676623400
2016-08-251500.001555.001495.001535.0012098001851386400
2016-08-241455.001459.001437.001456.00324300470682700
2016-08-231452.001463.001443.001451.00430000623940500
2016-08-221438.001483.001437.001478.00582100854189600
2016-08-191442.001442.001416.001418.00583700831515700
2016-08-181392.001463.001379.001441.0010876001560645200
2016-08-171345.001391.001345.001386.00526600726526000
2016-08-161374.001375.001338.001338.00523800707112000
2016-08-151362.001369.001348.001367.00242600330131800
2016-08-121375.001375.001348.001370.00539400736449900
2016-08-101344.001374.001343.001374.00364300497053600
2016-08-091345.001353.001323.001350.00522600700562500
2016-08-081348.001365.001332.001357.009318001259898000
2016-08-051385.001385.001327.001342.008774001181193800
2016-08-041318.001337.001311.001325.00727900964838200
2016-08-031306.001327.001301.001318.00405200533971100
2016-08-021308.001340.001308.001323.00493700656716900
2016-08-011320.001325.001300.001316.00558500733657400
2016-07-291390.001391.001320.001342.0011793001592512300
2016-07-281374.001418.001366.001403.00702400984960500
2016-07-271361.001394.001354.001380.00595500819043800
2016-07-261333.001364.001320.001356.00450200608294900
2016-07-251335.001343.001316.001334.00444000591200300
2016-07-221361.001367.001333.001345.00642500862383100
2016-07-211390.001399.001373.001388.00427500592150500
2016-07-201348.001372.001338.001371.00608200827041900
2016-07-191350.001353.001334.001349.00324700435947000
2016-07-151346.001352.001333.001337.00354600475669600
2016-07-141331.001348.001321.001344.00519200695711500
2016-07-131368.001368.001312.001323.00644100856458800
2016-07-121363.001383.001352.001354.00614900839356300
2016-07-111306.001340.001302.001322.00553300734873300
2016-07-081304.001316.001284.001284.00583100758604200
2016-07-071277.001305.001273.001297.00755300977842400
2016-07-061264.001282.001254.001279.00454000575692200
2016-07-051273.001291.001268.001280.00216100276312000
2016-07-041267.001280.001263.001273.00243300309453700
2016-07-011285.001290.001268.001282.00300400384696700
2016-06-301290.001298.001272.001274.00543500696319600
2016-06-291276.001290.001260.001277.007966001016922200
2016-06-281229.001291.001220.001270.00728400923403900
2016-06-271224.001244.001212.001239.00662500814566500
2016-06-241250.001260.001160.001168.00674700812030700
2016-06-231243.001252.001231.001249.00349200434110100
2016-06-221242.001243.001220.001234.00367900452761500
2016-06-211236.001243.001220.001242.00415600512582100
2016-06-201225.001244.001219.001237.00415000512879300
2016-06-171225.001229.001197.001204.00754100912615700
2016-06-161254.001266.001212.001221.00530400652353800
2016-06-151256.001268.001249.001254.00338000424640600
2016-06-141283.001293.001241.001256.00529600665558000
2016-06-131320.001324.001289.001289.00291500378920900
2016-06-101357.001365.001327.001338.00365100490016900
2016-06-091340.001360.001328.001355.00494900667087100
2016-06-081324.001343.001313.001343.00357200476428500
2016-06-071331.001340.001310.001317.00419200552810600
2016-06-061323.001332.001318.001331.00423800561743000
2016-06-031323.001344.001309.001341.00692100922919500
2016-06-021322.001338.001313.001332.00676100898481700
2016-06-011322.001340.001314.001336.00546300727771500
2016-05-311330.001340.001314.001340.00509100679148100
2016-05-301335.001339.001321.001332.00281900374329100
2016-05-271346.001358.001327.001329.00455000607697800
2016-05-261337.001363.001337.001341.00528800712555200
2016-05-251371.001380.001337.001337.00621000839142900
2016-05-241364.001366.001353.001358.00436300593606200
2016-05-231358.001371.001354.001365.00538200734074400
2016-05-201357.001375.001354.001367.008189001117766700
2016-05-191400.001404.001356.001374.0012940001778536800
2016-05-181400.001423.001399.001402.008263001162183300
2016-05-171410.001428.001409.001425.00635000901532300
2016-05-161445.001460.001411.001412.0010115001447484000
2016-05-131485.001488.001469.001472.00639700944839000
2016-05-121467.001490.001429.001485.0013476001980489100
2016-05-111449.001498.001446.001478.0019605002895681600
2016-05-101400.001472.001384.001450.0025810003684436700
2016-05-091240.001257.001222.001243.00641100793386400
2016-05-061202.001222.001196.001211.00292100352262500
2016-05-021220.001229.001202.001208.00342500414814700
2016-04-281283.001289.001240.001252.00370800468387100
2016-04-271285.001285.001268.001269.00223800284897300
2016-04-261269.001283.001269.001279.00284700362985800
2016-04-251283.001284.001266.001273.00260900332340500
2016-04-221263.001282.001262.001281.00254600323778500
2016-04-211294.001294.001271.001279.00242500310043100
2016-04-201270.001287.001267.001268.00422100537399200
2016-04-191269.001274.001256.001269.00369800467411700
2016-04-181216.001245.001210.001234.00519000641074400
2016-04-151223.001238.001219.001229.00269800331306700
2016-04-141197.001226.001191.001224.00793800963374300
2016-04-131208.001210.001169.001183.009029001067732700
2016-04-121191.001204.001172.001197.00429100511705500
2016-04-111200.001205.001179.001195.00330300393084400
2016-04-081175.001211.001166.001200.00538500641328400
2016-04-071171.001192.001142.001189.00694300815923700
2016-04-061200.001210.001186.001203.00522000626057100
2016-04-051246.001251.001197.001197.00307300372465500
2016-04-041252.001280.001249.001257.00432300545582200
2016-04-011264.001269.001240.001251.00606300760370300
2016-03-311273.001276.001249.001250.00474300595217500
2016-03-301258.001286.001258.001273.00410200523483100
2016-03-291257.001271.001250.001260.00420900530527000
2016-03-281293.001299.001265.001279.00408900522432900
2016-03-251304.001304.001270.001279.00290300372442000
2016-03-241293.001310.001292.001300.00378100491890900
2016-03-231300.001311.001288.001296.00405700526863000
2016-03-221287.001304.001275.001294.00478100617682900
2016-03-181275.001292.001262.001267.00513000653215700
2016-03-171280.001281.001253.001268.00349900442674100
2016-03-161273.001293.001266.001266.00384000490118700
2016-03-151262.001283.001252.001276.00616100784366800
2016-03-141260.001272.001251.001267.00508900642502100
2016-03-111222.001249.001215.001245.00462200569592800
2016-03-101240.001244.001230.001241.00455300563844800
2016-03-091230.001242.001218.001231.00496600611398200
2016-03-081233.001247.001218.001231.00430700530900300
2016-03-071253.001259.001228.001231.00372700460698300
2016-03-041204.001248.001192.001247.00722600889954000
2016-03-031218.001223.001191.001211.00684600825311800
2016-03-021221.001237.001193.001231.00785400957314800
2016-03-011235.001247.001206.001213.00671800819330900
2016-02-291279.001280.001245.001245.00454500572333900
2016-02-261287.001287.001266.001270.00395900503461600
2016-02-251265.001279.001258.001276.00354900451048900
2016-02-241235.001266.001226.001262.00505800634731400
2016-02-231274.001280.001238.001241.00405600506856900
2016-02-221243.001283.001243.001261.00497900630370300
2016-02-191222.001257.001221.001254.008016001001151100
2016-02-181222.001229.001212.001225.00565300691693200
2016-02-171205.001227.001173.001188.00400300477856700
2016-02-161207.001238.001203.001213.00420500513824800
2016-02-151180.001231.001170.001221.00561500675494800
2016-02-121137.001179.001120.001122.00812500925351600
2016-02-101187.001200.001138.001160.00722000839211700
2016-02-091166.001169.001146.001160.00702400813218100
2016-02-081157.001232.001155.001216.00772400930503300
2016-02-051153.001191.001147.001187.00658500770717200
2016-02-041175.001195.001170.001182.00421400498486700
2016-02-031191.001199.001174.001197.00358900426270600
2016-02-021233.001240.001214.001221.00356100435835300
2016-02-011244.001258.001229.001246.00445500554586500
2016-01-291203.001227.001182.001225.00666100805120000
2016-01-281189.001208.001179.001198.00375500449652500
2016-01-271162.001201.001162.001195.00393400466813000
2016-01-261154.001162.001137.001139.00377300433054900
2016-01-251167.001177.001149.001166.00359200417402300
2016-01-221125.001147.001113.001144.00328100370524500
2016-01-211115.001144.001096.001096.00473700530683600
2016-01-201144.001152.001120.001121.00426200482776000
2016-01-191138.001152.001131.001148.00316000361482400
2016-01-181136.001146.001118.001139.00453600514532800
2016-01-151163.001180.001151.001156.00504600584673900
2016-01-141120.001143.001115.001140.00451000509250100
2016-01-131128.001155.001117.001155.00521100597114300
2016-01-121154.001161.001128.001129.00548000625744200
2016-01-081170.001190.001166.001174.00591500697319500
2016-01-071210.001217.001183.001188.00532000636115800
2016-01-061217.001236.001212.001218.00438400534991300
2016-01-051219.001243.001214.001217.00521900639009300
2016-01-041232.001245.001207.001213.00354200432345900
2015-12-301254.001268.001243.001249.00266400333555500
2015-12-291223.001255.001210.001244.00374800465071400
2015-12-281207.001239.001203.001228.00257000315649800
2015-12-251221.001228.001200.001205.00205200248593900
2015-12-241222.001239.001208.001210.00352600431737300
2015-12-221205.001214.001202.001203.00303300365865800
2015-12-211210.001219.001200.001210.00292200352840200
2015-12-181242.001258.001223.001225.00653500809633400
2015-12-171262.001269.001246.001250.00623500782925500
2015-12-161256.001264.001234.001239.00503500625063400
2015-12-151251.001261.001208.001237.0014624001806744500
2015-12-141267.001281.001256.001264.00477700604089700
2015-12-111266.001292.001255.001290.0010905001391750800
2015-12-101225.001244.001221.001234.00713800881117000
2015-12-091233.001244.001224.001228.00397400490418100
2015-12-081260.001260.001232.001241.00380400472486500
2015-12-071269.001273.001258.001260.00416400526732700
2015-12-041264.001266.001253.001262.00585100737209600
2015-12-031274.001292.001272.001278.00237800304029400

   ※ 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