[1954 東証1部] 日本工営 日足 時系列データ

[1954 東証1部] 日本工営 (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-183000.003020.002932.002954.00128100381088400
2017-08-173045.003075.003025.003065.0054700167093500
2017-08-163095.003135.003050.003050.0093700287972000
2017-08-153250.003335.003045.003095.003996001285690500
2017-08-143065.003065.003015.003055.003200097273500
2017-08-103025.003085.003025.003065.0032800100449500
2017-08-093090.003090.003025.003070.002680081957000
2017-08-083080.003110.003065.003075.0032800101243500
2017-08-073100.003120.003090.003100.0033700104557500
2017-08-043065.003115.003045.003110.0037400115432500
2017-08-033040.003065.003030.003065.002050062535000
2017-08-023030.003060.003015.003040.003100094169500
2017-08-013055.003065.003025.003060.003200097641000
2017-07-313060.003075.003045.003055.002630080548000
2017-07-283060.003070.003035.003065.0048200147200500
2017-07-273080.003135.003080.003080.002820087571000
2017-07-263145.003145.003055.003100.0037400115481000
2017-07-253190.003195.003125.003130.0034600109058000
2017-07-243185.003225.003185.003225.001350043333000
2017-07-213235.003235.003205.003235.001800058049000
2017-07-203235.003260.003220.003240.002130069039500
2017-07-193210.003255.003205.003225.002920094406500
2017-07-183215.003235.003190.003210.001660053321000
2017-07-143185.003240.003180.003220.0044200142194500
2017-07-133165.003185.003145.003175.002010063627500
2017-07-123150.003220.003150.003170.002440077705000
2017-07-113115.003175.003115.003155.002130067085000
2017-07-103125.003140.003110.003115.001430044628000
2017-07-073150.003170.003115.003115.001680052655000
2017-07-063160.003205.003150.003165.002390075828000
2017-07-053120.003185.003110.003160.0040600127906000
2017-07-043225.003225.003165.003175.0040700129857500
2017-07-033220.003225.003195.003205.0043600139835000
2017-06-303030.003210.003030.003190.0060000188356000
2017-06-293120.003155.003030.003075.00126400389184500
2017-06-283130.003165.003015.003120.0065200203943000
2017-06-273235.003250.003200.003235.0063300204494500
2017-06-263220.003240.003210.003225.0042300136570500
2017-06-233260.003280.003235.003240.0049600161429500
2017-06-223175.003275.003175.003260.0070400227990500
2017-06-213130.003180.003125.003160.0032900103949000
2017-06-203125.003165.003120.003130.0036600115102500
2017-06-193055.003125.003055.003125.0035000108704000
2017-06-163030.003055.003015.003055.0047400143812000
2017-06-153060.003085.003030.003030.002700082258000
2017-06-143120.003120.003075.003080.001860057457000
2017-06-133110.003110.003070.003080.001540047546500
2017-06-123090.003135.003080.003110.002020062751000
2017-06-093125.003175.003080.003135.0057000178517500
2017-06-083125.003145.003045.003065.0071900222625500
2017-06-073115.003140.003110.003125.001880058740500
2017-06-063175.003175.003115.003120.002950092438500
2017-06-053135.003185.003120.003175.0051400162391000
2017-06-023070.003140.003060.003135.0040200124948000
2017-06-013030.003065.003025.003050.002280069527500
2017-05-313010.003045.003000.003010.002450073774000
2017-05-302990.003015.002963.003015.0033900101464600
2017-05-292985.003015.002962.002990.003100092887600
2017-05-263090.003090.002965.002980.0089800268956200
2017-05-253130.003140.003090.003100.0034800108457000
2017-05-243120.003130.003105.003120.002050063966500
2017-05-233095.003120.003080.003090.0039500122489500
2017-05-223095.003095.003055.003080.002000061480000
2017-05-193085.003090.003035.003045.0048100147027000
2017-05-183025.003135.003025.003085.0080500248392000
2017-05-173050.003060.003030.003040.003100094350500
2017-05-163060.003150.003045.003070.0090200277798500
2017-05-153045.003070.003030.003055.001800054954000
2017-05-123015.003045.003005.003035.001550046861000
2017-05-113075.003075.003020.003035.002700082031000
2017-05-103035.003075.003035.003060.0035400108390500
2017-05-093060.003075.003045.003055.003230098957000
2017-05-083010.003070.003010.003055.0034700105907500
2017-05-023005.003065.002998.003005.0041600126139800
2017-05-013015.003020.002979.002999.001830054762700
2017-04-282973.003050.002969.002988.0093200280433000
2017-04-272893.002965.002881.002957.0050700149093200
2017-04-262977.002977.002917.002924.002780081781900
2017-04-252890.002940.002879.002929.0048700141698200
2017-04-242834.002845.002810.002841.001940054912800
2017-04-212810.002839.002771.002814.002390067137900
2017-04-202811.002844.002790.002809.002690075567100
2017-04-192775.002825.002775.002811.003070086169000
2017-04-182800.002834.002763.002775.001700047377900
2017-04-172730.002806.002730.002759.002650073368500
2017-04-142750.002758.002729.002733.001630044660700
2017-04-132754.002784.002746.002769.002730075595700
2017-04-122799.002828.002761.002793.002120059062900
2017-04-112822.002832.002759.002806.003340093495800
2017-04-102850.002876.002819.002823.002120060180400
2017-04-072779.002820.002779.002808.003410095636800
2017-04-062848.002857.002775.002779.003370094455900
2017-04-052865.002891.002858.002878.001810052006700
2017-04-042934.002934.002847.002854.0043000124023800
2017-04-032927.002975.002927.002942.003090091207700
2017-03-312953.003000.002919.002919.0040600119813500
2017-03-303015.003015.002942.002943.002890085728100
2017-03-293030.003030.002980.002992.002220066504300
2017-03-282990.003010.002983.003005.0049600148745600
2017-03-273000.003010.002980.002996.0044400133023600
2017-03-243030.003090.002995.003010.0092900282730200
2017-03-233005.003020.002974.002998.0050900152591700
2017-03-223015.003035.002997.003005.0039600119292600
2017-03-213045.003090.003040.003085.003170097383000
2017-03-172971.003095.002971.003085.0078900240670200
2017-03-162979.002979.002922.002971.002870084915200
2017-03-152967.002982.002947.002952.002620077551000
2017-03-142990.003040.002961.002991.0097800293408300
2017-03-132980.002995.002962.002989.0048300144001000
2017-03-102984.002994.002959.002977.0098400292870500
2017-03-092800.002922.002790.002922.0082300235534900
2017-03-082777.002798.002762.002789.002240062327000
2017-03-072761.002800.002760.002800.002550071042600
2017-03-062791.002800.002764.002775.0046500129339300
2017-03-032810.002823.002790.002799.0037600105579000
2017-03-022800.002815.002791.002794.0037100103886100
2017-03-012754.002780.002736.002776.002420066911000
2017-02-282758.002797.002724.002777.0072200200382200
2017-02-272700.002723.002679.002714.002630071083600
2017-02-242750.002750.002726.002731.003090084687300
2017-02-232750.002750.002721.002741.003330091078400
2017-02-222744.002757.002732.002744.003150086404400
2017-02-212731.002769.002717.002743.0046700128157600
2017-02-202660.002736.002649.002734.0063900173025200
2017-02-172633.002659.002603.002656.0056500149439600
2017-02-162624.002631.002583.002612.003260085098200
2017-02-152622.002622.002580.002605.0042700111323300
2017-02-142567.002663.002564.002592.0078800206155500
2017-02-132510.002535.002500.002533.003370084896300
2017-02-102509.002510.002491.002500.002340058545900
2017-02-092488.002506.002478.002479.001760043786400
2017-02-082515.002515.002482.002502.001950048708700
2017-02-072503.002512.002473.002492.002950073620000
2017-02-062558.002563.002513.002522.001840046558300
2017-02-032532.002566.002528.002540.002450062320500
2017-02-022609.002609.002526.002532.003520090051400
2017-02-012505.002609.002499.002609.0077800200185100
2017-01-312548.002564.002528.002546.0077400197159700
2017-01-302559.002565.002549.002561.002850072940800
2017-01-272564.002568.002540.002559.003790096900800
2017-01-262565.002565.002546.002554.0041600106326200
2017-01-252521.002560.002511.002547.0056900144714800
2017-01-242500.002524.002494.002517.0047300118735600
2017-01-232501.002514.002485.002506.002840071087100
2017-01-202484.002538.002484.002517.0054800137608600
2017-01-192474.002490.002461.002484.003470085997600
2017-01-182445.002510.002441.002474.002550062899000
2017-01-172550.002550.002470.002499.0040800101984200
2017-01-162531.002564.002510.002518.002790070469700
2017-01-132493.002571.002483.002569.0051800131818400
2017-01-122554.002554.002467.002494.00107200267408300
2017-01-112631.002632.002564.002564.0047500122791700
2017-01-102638.002644.002532.002590.0089900233298200
2017-01-062660.002660.002611.002625.0050200132021400
2017-01-052630.002663.002616.002654.0049700131578500
2017-01-042589.002641.002579.002622.003810099627800
2016-12-302587.002600.002551.002590.002220057326400
2016-12-292602.002622.002574.002579.0070100181351000
2016-12-282526.002649.002526.002641.0090800237942300
2016-12-27528.00531.00518.00521.0017600092260000
2016-12-26522.00535.00518.00530.00316000166763000
2016-12-22522.00522.00512.00516.00223000115041000
2016-12-21516.00522.00516.00522.00207000107624000
2016-12-20523.00523.00513.00515.00308000159061000
2016-12-19530.00530.00521.00526.00210000110465000
2016-12-16538.00540.00533.00537.0016900090561000
2016-12-15538.00541.00534.00538.00391000209786000
2016-12-14543.00543.00538.00538.00281000151551000
2016-12-13532.00545.00530.00543.00254000136794000
2016-12-12534.00535.00526.00534.00226000119940000
2016-12-09540.00540.00524.00529.00281000149102000
2016-12-08530.00539.00528.00537.00389000208243000
2016-12-07514.00527.00514.00526.00308000160602000
2016-12-06512.00516.00510.00514.00210000107833000
2016-12-05516.00516.00508.00509.0015400078614000
2016-12-02518.00519.00513.00514.00280000144457000
2016-12-01499.00519.00497.00516.00853000434221000
2016-11-30496.00498.00494.00498.00294000145922000
2016-11-29492.00497.00490.00495.00335000165656000
2016-11-28495.00495.00484.00490.00295000144018000
2016-11-25494.00497.00490.00493.00362000178799000
2016-11-24489.00493.00485.00490.00305000149394000
2016-11-22480.00491.00480.00482.00403000195175000
2016-11-21471.00477.00469.00477.00239000113268000
2016-11-18473.00473.00456.00466.00401000186482000
2016-11-17472.00479.00468.00469.00363000171503000
2016-11-16461.00468.00454.00466.00341000157673000
2016-11-15478.00478.00450.00453.00644000294242000
2016-11-14478.00483.00466.00471.00372000176680000
2016-11-11483.00492.00475.00477.00289000139149000
2016-11-10463.00473.00461.00468.0020400095140000
2016-11-09462.00468.00436.00444.00457000206417000
2016-11-08473.00473.00461.00464.0019000088277000
2016-11-07467.00473.00466.00472.0011100052119000
2016-11-04468.00468.00461.00465.0016900078517000
2016-11-02480.00480.00465.00472.00265000125203000
2016-11-01491.00491.00481.00484.0017800086285000
2016-10-31495.00496.00489.00493.0016900083332000
2016-10-28498.00499.00482.00493.00335000164519000
2016-10-27489.00499.00489.00498.00240000118713000
2016-10-26486.00490.00479.00489.00221000106897000
2016-10-25487.00487.00481.00486.00214000103570000
2016-10-24483.00490.00481.00489.0011100053924000
2016-10-21487.00487.00481.00485.00245000118586000
2016-10-20495.00496.00479.00490.00384000187662000
2016-10-19492.00492.00488.00491.0016500080896000
2016-10-18495.00496.00492.00493.0017800087920000
2016-10-17490.00496.00490.00495.00248000122508000
2016-10-14484.00490.00483.00489.0019600095442000
2016-10-13487.00489.00477.00484.0020300098048000
2016-10-12476.00491.00470.00486.00356000171756000
2016-10-11487.00490.00479.00479.0020400098844000
2016-10-07475.00490.00473.00484.00292000141055000
2016-10-06472.00476.00468.00473.00255000120504000
2016-10-05475.00476.00469.00472.0020600097296000
2016-10-04472.00479.00472.00475.00242000115029000
2016-10-03465.00478.00464.00472.0018200085878000
2016-09-30463.00468.00455.00465.0020400094580000
2016-09-29478.00478.00462.00468.00329000154082000
2016-09-28477.00478.00463.00473.0019700092540000
2016-09-27476.00478.00463.00477.00350000165195000
2016-09-26460.00485.00456.00480.00628000296600000
2016-09-23444.00458.00441.00457.00368000166279000
2016-09-21429.00448.00428.00444.00326000142588000
2016-09-20432.00432.00426.00427.0020500087941000
2016-09-16430.00433.00425.00428.00271000116338000
2016-09-15432.00432.00422.00427.0015200064760000
2016-09-14423.00433.00421.00430.00344000147516000
2016-09-13431.00434.00421.00422.00284000120797000
2016-09-12428.00434.00423.00423.0023200099029000
2016-09-09423.00437.00416.00431.00338000144059000
2016-09-08434.00443.00428.00429.00280000121801000
2016-09-07431.00444.00425.00430.00378000163575000
2016-09-06414.00434.00414.00433.00412000175829000
2016-09-05406.00417.00406.00411.00313000128777000
2016-09-02394.00407.00391.00406.00277000110312000
2016-09-01399.00401.00396.00397.0019400077211000
2016-08-31406.00408.00381.00400.00794000312463000
2016-08-30409.00410.00402.00405.0011900048204000
2016-08-29403.00413.00403.00412.00303000124029000
2016-08-26397.00400.00391.00399.0013400053224000
2016-08-25401.00405.00390.00400.0024800098857000
2016-08-24391.00412.00391.00399.00493000197127000
2016-08-23377.00384.00377.00383.0022100084017000
2016-08-22373.00385.00368.00375.00321000120713000
2016-08-19352.00367.00350.00367.00319000115563000
2016-08-18365.00370.00352.00354.00391000140900000
2016-08-17350.00360.00348.00359.00375000132709000
2016-08-16349.00355.00346.00350.00539000188526000
2016-08-15352.00353.00340.00344.00781000270087000

   ※ 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