[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 
2017-02-241575.001593.001573.001586.00330700524047100
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
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

   ※ 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