[1955 東証1部] 東電通 日足 時系列データ

[1955 東証1部] 東電通 (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-09-27127.00132.00127.00130.009700012514000
2010-09-24135.00135.00130.00130.00760009988000
2010-09-22130.00132.00130.00130.00630008229000
2010-09-21130.00131.00130.00130.00310004036000
2010-09-17127.00132.00127.00132.00370004794000
2010-09-16130.00130.00127.00129.00490006299000
2010-09-15129.00132.00128.00130.00430005574000
2010-09-14130.00131.00129.00129.00380004939000
2010-09-13133.00133.00131.00131.00300003942000
2010-09-10136.00136.00132.00133.00520007028000
2010-09-09130.00136.00130.00132.00260003449000
2010-09-08132.00133.00131.00131.00130001709000
2010-09-07132.00133.00132.00132.00110001456000
2010-09-06134.00134.00132.00134.00390005192000
2010-09-03130.00133.00130.00133.00270003563000
2010-09-02134.00134.00131.00132.00340004501000
2010-09-01136.00136.00131.00133.00600007977000
2010-08-31142.00142.00135.00136.00220003016000
2010-08-30142.00143.00141.00143.00140001991000
2010-08-27134.00139.00134.00139.00290003979000
2010-08-26139.00139.00135.00135.00150002058000
2010-08-25139.00139.00135.00135.00370005056000
2010-08-24144.00144.00137.00139.00520007194000
2010-08-23145.00145.00140.00141.00140002000000
2010-08-20142.00146.00142.00143.00500007164000
2010-08-19146.00146.00145.00146.00220003196000
2010-08-18146.00148.00142.00146.00430006255000
2010-08-17146.00146.00142.00145.00230003302000
2010-08-16144.00144.00142.00142.00410005862000
2010-08-13148.00148.00143.00145.00280004050000
2010-08-12148.00151.00148.00150.00140002100000
2010-08-11153.00153.00148.00149.00310004644000
2010-08-10155.00156.00155.00155.00160002492000
2010-08-09161.00161.00155.00155.00140002196000
2010-08-06157.00162.00157.00162.00250003999000
2010-08-05157.00160.00157.00158.006000947000
2010-08-04161.00161.00155.00155.00200003162000
2010-08-03157.00162.00157.00160.00120001912000
2010-08-02153.00158.00153.00156.00270004214000
2010-07-30155.00155.00154.00155.00120001853000
2010-07-29157.00157.00155.00155.00180002814000
2010-07-28159.00159.00157.00157.0090001422000
2010-07-27157.00160.00157.00157.00270004276000
2010-07-26161.00161.00160.00160.00310004985000
2010-07-23161.00161.00156.00157.008600013658000
2010-07-22157.00157.00155.00156.00300004663000
2010-07-21161.00161.00155.00155.00120001885000
2010-07-20155.00158.00154.00157.00130002026000
2010-07-16157.00160.00156.00157.00120001887000
2010-07-15161.00161.00157.00159.00330005239000
2010-07-14161.00162.00160.00162.00240003863000
2010-07-13163.00163.00159.00161.00380006134000
2010-07-12164.00165.00163.00163.005000822000
2010-07-09167.00167.00163.00165.00340005642000
2010-07-08172.00172.00165.00167.00260004418000
2010-07-07169.00169.00165.00167.00270004522000
2010-07-06169.00169.00166.00167.00190003192000
2010-07-05165.00166.00164.00166.00320005286000
2010-07-02164.00167.00164.00165.00440007262000
2010-07-01167.00168.00163.00165.00370006088000
2010-06-30165.00168.00165.00167.00220003660000
2010-06-29170.00173.00169.00171.00200003403000
2010-06-28168.00170.00168.00169.00270004550000
2010-06-25169.00169.00166.00167.00250004204000
2010-06-24171.00171.00167.00170.00230003899000
2010-06-23170.00173.00170.00171.00340005800000
2010-06-22170.00174.00170.00173.00400006873000
2010-06-21169.00173.00169.00171.00500008545000
2010-06-18162.00167.00162.00167.00380006283000
2010-06-17162.00163.00162.00163.00160002601000
2010-06-16166.00166.00162.00162.00200003269000
2010-06-15163.00165.00161.00161.00220003585000
2010-06-14163.00165.00163.00165.00280004594000
2010-06-11163.00163.00161.00163.007300011876000
2010-06-10157.00162.00157.00162.00290004610000
2010-06-09163.00165.00158.00160.00460007410000
2010-06-08159.00163.00159.00163.006500010477000
2010-06-07155.00159.00155.00158.007000010988000
2010-06-04156.00161.00156.00160.00530008380000
2010-06-03153.00158.00153.00157.00600009418000
2010-06-02147.00155.00147.00152.007500011370000
2010-06-01149.00152.00149.00152.00380005721000
2010-05-31149.00152.00149.00151.008400012655000
2010-05-28145.00149.00145.00146.0011000016180000
2010-05-27143.00144.00142.00144.0011300016102000
2010-05-26142.00144.00142.00142.009200013123000
2010-05-25148.00148.00143.00145.0018100026468000
2010-05-24151.00152.00148.00148.0013300020008000
2010-05-21153.00154.00149.00150.0017700026763000
2010-05-20158.00158.00156.00158.0017500027501000
2010-05-19163.00163.00160.00163.0012900020932000
2010-05-18168.00173.00165.00166.00480007984000
2010-05-17170.00170.00166.00167.0012100020447000
2010-05-14177.00177.00174.00175.0014800025950000
2010-05-13180.00183.00176.00181.007200012933000
2010-05-12178.00182.00177.00179.0011000019671000
2010-05-11187.00187.00178.00178.0017800032351000
2010-05-10183.00185.00182.00184.00520009521000
2010-05-07182.00182.00176.00182.009300016736000
2010-05-06184.00186.00180.00186.008400015424000
2010-04-30185.00189.00182.00189.0017800032977000
2010-04-28173.00193.00173.00180.00611000112617000
2010-04-27176.00179.00176.00177.00320005662000
2010-04-26174.00182.00174.00177.0014200025056000
2010-04-23173.00175.00169.00173.008000013837000
2010-04-22171.00173.00170.00170.0012200020961000
2010-04-21168.00172.00168.00171.0014400024618000
2010-04-20163.00168.00163.00168.00470007810000
2010-04-19163.00165.00163.00163.006600010805000
2010-04-16168.00168.00167.00167.00450007519000
2010-04-15166.00168.00166.00168.00390006530000
2010-04-14165.00166.00163.00166.00590009746000
2010-04-13164.00164.00161.00163.006700010885000
2010-04-12165.00165.00163.00164.00300004944000
2010-04-09161.00164.00161.00163.00330005374000
2010-04-08162.00164.00162.00162.00410006676000
2010-04-07161.00162.00160.00162.008400013488000
2010-04-06162.00162.00159.00160.00510008180000
2010-04-05162.00162.00160.00161.00430006927000
2010-04-02159.00161.00158.00160.00520008311000
2010-04-01158.00161.00157.00157.008100012826000
2010-03-31156.00157.00156.00157.00420006581000
2010-03-30156.00156.00155.00156.00400006238000
2010-03-29155.00156.00155.00156.00220003415000
2010-03-26157.00158.00156.00158.0010000015677000
2010-03-25156.00157.00155.00155.009600014967000
2010-03-24157.00157.00155.00157.007100011082000
2010-03-23154.00156.00154.00155.00150002325000
2010-03-19154.00155.00154.00154.00330005102000
2010-03-18157.00157.00153.00154.0017900027630000
2010-03-17155.00157.00154.00157.00260004053000
2010-03-16156.00156.00154.00155.00230003564000
2010-03-15156.00156.00153.00155.00630009715000
2010-03-12156.00156.00155.00156.00620009656000
2010-03-11153.00156.00153.00156.00490007573000
2010-03-10153.00154.00153.00153.00220003375000
2010-03-09155.00155.00153.00153.00250003861000
2010-03-08153.00154.00153.00154.00360005530000
2010-03-05152.00153.00151.00153.00180002738000
2010-03-04150.00152.00150.00150.00330004970000
2010-03-03153.00153.00151.00151.00110001665000
2010-03-02150.00152.00150.00152.00320004837000
2010-03-01152.00153.00150.00150.00350005269000
2010-02-26152.00153.00150.00152.00500007553000
2010-02-25151.00152.00151.00152.00380005757000
2010-02-24152.00153.00151.00151.00230003495000
2010-02-23154.00154.00150.00152.00540008199000
2010-02-22151.00153.00151.00153.00160002437000
2010-02-19152.00153.00151.00151.00220003340000
2010-02-18154.00155.00153.00153.00270004152000
2010-02-17152.00153.00151.00153.00300004581000
2010-02-16150.00154.00150.00152.00230003479000
2010-02-15151.00151.00150.00150.00150002263000
2010-02-12152.00153.00150.00150.00660009988000
2010-02-10150.00151.00150.00151.00420006319000
2010-02-09150.00150.00150.00150.00100001500000
2010-02-08152.00152.00151.00151.00120001818000
2010-02-05154.00154.00151.00151.00410006271000
2010-02-04155.00155.00154.00154.00240003705000
2010-02-03154.00154.00153.00154.00550008467000
2010-02-02153.00155.00153.00153.00360005553000
2010-02-01156.00156.00154.00155.00330005115000
2010-01-29155.00156.00154.00154.00180002786000
2010-01-28156.00157.00155.00155.00470007319000
2010-01-27157.00158.00157.00157.00240003776000
2010-01-26160.00160.00159.00159.00140002234000
2010-01-25159.00159.00158.00159.00270004285000
2010-01-22160.00160.00159.00160.00210003347000
2010-01-21160.00162.00160.00161.00200003217000
2010-01-20161.00161.00160.00161.00110001770000
2010-01-19163.00163.00161.00161.00230003720000
2010-01-18164.00164.00163.00164.00150002455000
2010-01-15163.00164.00163.00164.00180002938000
2010-01-14164.00164.00163.00164.00190003108000
2010-01-13163.00164.00163.00164.00140002288000
2010-01-12163.00163.00161.00163.00370006005000
2010-01-08166.00166.00163.00164.00440007225000
2010-01-07166.00166.00165.00166.00230003806000
2010-01-06166.00167.00165.00166.00150002490000
2010-01-05169.00169.00165.00166.00330005510000
2010-01-04168.00169.00168.00168.00110001851000
2009-12-30166.00168.00165.00168.00170002836000
2009-12-29168.00168.00162.00166.006200010239000
2009-12-28170.00170.00167.00167.00180003043000
2009-12-25168.00169.00168.00169.00290004886000
2009-12-24169.00169.00168.00168.00220003706000
2009-12-22172.00172.00166.00166.00260004390000
2009-12-21168.00170.00167.00167.00200003364000
2009-12-18169.00169.00166.00166.00330005539000
2009-12-17167.00168.00167.00168.00280004700000
2009-12-16166.00168.00166.00168.00390006510000
2009-12-15167.00169.00167.00168.00260004380000
2009-12-14172.00172.00168.00170.00220003726000
2009-12-11170.00171.00169.00171.00480008162000
2009-12-10175.00175.00170.00170.00250004344000
2009-12-09170.00171.00170.00171.00320005449000
2009-12-08176.00176.00169.00170.007600013090000
2009-12-07175.00176.00174.00175.009400016473000
2009-12-04171.00175.00170.00175.00220003787000
2009-12-03169.00173.00168.00172.00500008544000
2009-12-02168.00175.00168.00168.008300014136000
2009-12-01168.00169.00166.00169.00490008206000
2009-11-30165.00171.00165.00168.0015400025836000
2009-11-27166.00169.00165.00168.0029800049914000
2009-11-26158.00159.00157.00158.00200003157000
2009-11-25152.00157.00152.00156.00230003522000
2009-11-24153.00156.00152.00154.00220003374000
2009-11-20152.00154.00151.00153.00180002750000
2009-11-19159.00161.00155.00156.00220003458000
2009-11-18156.00160.00156.00157.00140002204000
2009-11-17158.00158.00155.00156.00110001719000
2009-11-16158.00159.00157.00157.00100001580000
2009-11-13160.00161.00156.00158.00280004430000
2009-11-12160.00160.00155.00156.00230003608000
2009-11-11164.00164.00162.00162.0070001143000
2009-11-10164.00165.00161.00162.00190003103000
2009-11-09160.00160.00158.00159.00160002545000
2009-11-06161.00161.00157.00158.00140002221000
2009-11-05160.00164.00158.00161.00130002088000
2009-11-04158.00162.00158.00162.0090001452000
2009-11-02157.00159.00157.00158.00190002997000
2009-10-30163.00165.00162.00162.00230003745000
2009-10-29168.00168.00162.00162.00440007219000
2009-10-28172.00172.00168.00169.00170002897000
2009-10-27167.00174.00166.00172.00390006583000
2009-10-26168.00171.00166.00171.00230003873000
2009-10-23166.00168.00166.00168.00300004999000
2009-10-22169.00169.00167.00169.00220003704000
2009-10-21168.00169.00168.00169.00140002358000
2009-10-20169.00169.00166.00168.00230003861000
2009-10-19166.00167.00165.00167.00120001996000
2009-10-16168.00168.00164.00166.00200003328000
2009-10-15168.00168.00168.00168.00120002016000
2009-10-14166.00166.00163.00165.00230003773000
2009-10-13165.00165.00163.00163.00120001967000
2009-10-09161.00162.00158.00162.00270004334000
2009-10-08164.00164.00163.00163.0090001470000
2009-10-07165.00165.00160.00162.00130002111000
2009-10-06163.00165.00157.00165.00210003418000
2009-10-05158.00160.00157.00158.00170002689000
2009-10-02160.00164.00160.00161.00200003218000
2009-10-01165.00165.00164.00164.00130002138000
2009-09-30170.00170.00166.00167.00100001670000
2009-09-29169.00170.00165.00170.00120002013000
2009-09-28170.00170.00157.00170.00280004704000
2009-09-25175.00175.00170.00170.00280004841000
2009-09-24171.00177.00169.00175.00350006037000
2009-09-18169.00170.00167.00170.00220003710000
2009-09-17170.00170.00168.00169.00160002705000
2009-09-16169.00173.00169.00171.00200003425000

   ※ 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