[1956 東証1部] 日電設 日足 時系列データ (2007年)

[1956 東証1部] 日電設 (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2007-12-28308.00308.00300.00300.00290008872000
2007-12-27306.00310.00306.00310.0090002784000
2007-12-26310.00310.00307.00308.003800011713000
2007-12-25315.00316.00301.00306.0012700039636000
2007-12-21296.00315.00296.00315.008500025730000
2007-12-20301.00302.00296.00296.003700011050000
2007-12-19305.00305.00301.00301.003800011483000
2007-12-18300.00303.00299.00303.00320009632000
2007-12-17310.00315.00302.00302.00260008010000
2007-12-14316.00318.00312.00312.009200029054000
2007-12-13321.00325.00317.00317.003500011217000
2007-12-12328.00329.00324.00326.007900025756000
2007-12-11331.00336.00328.00329.004400014547000
2007-12-10325.00343.00325.00330.0016600055731000
2007-12-07309.00324.00309.00322.008300026554000
2007-12-06310.00311.00309.00311.00280008688000
2007-12-05302.00306.00300.00306.00320009710000
2007-12-04311.00313.00304.00304.004000012272000
2007-12-03308.00312.00307.00312.004400013625000
2007-11-30298.00306.00298.00306.008200024934000
2007-11-29297.00302.00295.00302.004900014701000
2007-11-28294.00298.00294.00295.00240007085000
2007-11-27291.00294.00289.00294.005100014921000
2007-11-26293.00294.00292.00293.008100023695000
2007-11-22287.00294.00287.00292.004200012214000
2007-11-21290.00293.00290.00292.00240007000000
2007-11-20290.00290.00282.00290.0011400032604000
2007-11-19290.00292.00290.00291.009500027638000
2007-11-16295.00296.00290.00291.009700028369000
2007-11-15295.00306.00294.00304.0012000035828000
2007-11-14309.00311.00290.00295.0017400052002000
2007-11-13302.00304.00298.00304.005700017168000
2007-11-12290.00304.00288.00303.0018100053576000
2007-11-09302.00302.00285.00288.0017700052431000
2007-11-08305.00305.00292.00297.0011800035357000
2007-11-07331.00331.00313.00315.0011900038348000
2007-11-06331.00335.00327.00328.0015300050490000
2007-11-05346.00346.00332.00332.0013200044793000
2007-11-02359.00359.00345.00346.0018500064951000
2007-11-01373.00373.00366.00368.0011900043901000
2007-10-31375.00379.00372.00372.0011700043850000
2007-10-30382.00390.00382.00385.006000023110000
2007-10-29390.00391.00387.00387.00150005822000
2007-10-26389.00390.00384.00390.00120004654000
2007-10-25388.00389.00388.00388.002700010480000
2007-10-24390.00390.00387.00388.00140005434000
2007-10-23383.00385.00380.00385.00110004212000
2007-10-22381.00391.00377.00385.00220008416000
2007-10-19395.00395.00390.00391.004000015662000
2007-10-18391.00401.00391.00401.00170006713000
2007-10-17391.00399.00389.00394.004400017300000
2007-10-16411.00411.00401.00401.0090003648000
2007-10-15413.00413.00408.00410.00100004114000
2007-10-12419.00420.00410.00410.00230009529000
2007-10-11403.00419.00402.00419.008900036413000
2007-10-10401.00402.00400.00400.0070002805000
2007-10-09397.00402.00397.00400.0090003594000
2007-10-05400.00402.00399.00401.002600010410000
2007-10-04396.00405.00396.00405.00190007636000
2007-10-03402.00406.00398.00406.003100012498000
2007-10-02403.00403.00398.00398.00130005196000
2007-10-01401.00402.00400.00400.0080003207000
2007-09-28403.00403.00398.00400.00150005997000
2007-09-27390.00398.00390.00398.00100003932000
2007-09-26386.00390.00386.00390.00160006209000
2007-09-25385.00385.00382.00383.003900014931000
2007-09-21383.00386.00375.00380.003500013297000
2007-09-20390.00390.00381.00382.004700018075000
2007-09-19372.00382.00372.00381.00120004551000
2007-09-18371.00372.00367.00370.00170006288000
2007-09-14385.00385.00366.00376.008900033815000
2007-09-13378.00378.00376.00376.00100003770000
2007-09-12378.00383.00378.00379.00120004552000
2007-09-11372.00376.00372.00376.00170006351000
2007-09-10374.00377.00368.00377.005600020981000
2007-09-07375.00381.00375.00381.003700013960000
2007-09-06380.00380.00366.00380.003800014287000
2007-09-05390.00390.00385.00385.003000011636000
2007-09-04387.00392.00387.00389.00150005848000
2007-09-03392.00392.00383.00392.00230008991000
2007-08-31389.00391.00382.00390.002700010472000
2007-08-30385.00388.00384.00387.00220008499000
2007-08-29391.00391.00383.00385.002600010008000
2007-08-28391.00393.00391.00391.00230008998000
2007-08-27388.00392.00388.00391.00170006619000
2007-08-24386.00389.00383.00386.003100011947000
2007-08-23378.00387.00377.00387.003000011473000
2007-08-22380.00380.00373.00379.008100030732000
2007-08-21376.00385.00376.00382.00260009905000
2007-08-20370.00384.00370.00375.004400016454000
2007-08-17394.00394.00360.00370.003300012277000
2007-08-16387.00389.00380.00386.003400013098000
2007-08-15399.00399.00392.00392.00100003942000
2007-08-14390.00398.00385.00398.002600010185000
2007-08-13396.00401.00388.00400.00220008754000
2007-08-10397.00397.00385.00391.003900015314000
2007-08-09403.00407.00396.00397.008200032877000
2007-08-08411.00411.00405.00406.00120004873000
2007-08-07409.00412.00409.00410.0070002872000
2007-08-06404.00411.00404.00411.004100016771000
2007-08-03409.00409.00402.00408.00150006084000
2007-08-02409.00411.00409.00409.004200017190000
2007-08-01413.00413.00408.00408.00190007792000
2007-07-31408.00410.00404.00410.003400013860000
2007-07-30402.00406.00401.00402.002600010471000
2007-07-27410.00410.00401.00404.009500038416000
2007-07-26415.00418.00412.00416.002900012069000
2007-07-25422.00424.00418.00420.008900037513000
2007-07-24419.00423.00417.00422.004500018966000
2007-07-23415.00417.00415.00415.003500014537000
2007-07-20424.00425.00416.00420.002700011356000
2007-07-19422.00423.00419.00420.00230009678000
2007-07-18420.00424.00415.00417.003600015035000
2007-07-17422.00424.00419.00420.00170007153000
2007-07-13420.00425.00420.00422.004000016860000
2007-07-12430.00430.00424.00424.003400014514000
2007-07-11426.00429.00425.00425.00210008942000
2007-07-10431.00434.00427.00429.00220009463000
2007-07-09432.00434.00426.00430.003400014606000
2007-07-06430.00430.00424.00429.00210008988000
2007-07-05427.00432.00427.00432.003600015486000
2007-07-04428.00429.00426.00427.002800011978000
2007-07-03428.00430.00424.00424.004000017058000
2007-07-02424.00430.00424.00429.005900025169000
2007-06-29425.00427.00421.00424.007000029630000
2007-06-28424.00428.00422.00427.006000025481000
2007-06-27437.00438.00427.00429.005500023761000
2007-06-26448.00448.00437.00438.005500024348000
2007-06-25452.00452.00445.00446.00225000101357000
2007-06-22431.00460.00431.00453.0020700092820000
2007-06-21416.00436.00416.00432.0014900063420000
2007-06-20416.00416.00411.00412.004800019842000
2007-06-19418.00418.00413.00416.00240009962000
2007-06-18417.00418.00413.00418.00170007081000
2007-06-15412.00415.00412.00415.002800011565000
2007-06-14413.00415.00411.00414.002600010733000
2007-06-13412.00416.00412.00413.00190007868000
2007-06-12422.00423.00412.00417.004500018744000
2007-06-11423.00424.00421.00421.003100013091000
2007-06-08426.00426.00421.00423.005400022981000
2007-06-07424.00427.00420.00426.002500010631000
2007-06-06426.00426.00420.00423.00220009299000
2007-06-05423.00426.00422.00426.004000016984000
2007-06-04428.00428.00423.00428.003400014482000
2007-06-01423.00429.00418.00428.003600015362000
2007-05-31420.00422.00418.00421.003400014278000
2007-05-30414.00420.00414.00419.00160006658000
2007-05-29412.00419.00412.00419.0040001655000
2007-05-28416.00419.00414.00419.0070002919000
2007-05-25420.00421.00414.00416.003300013847000
2007-05-24423.00423.00420.00420.00110004632000
2007-05-23417.00426.00414.00426.005000021066000
2007-05-22411.00418.00411.00417.00170007071000
2007-05-21415.00416.00410.00411.00200008267000
2007-05-18412.00417.00410.00415.002600010733000
2007-05-17413.00416.00412.00416.00160006638000
2007-05-16410.00415.00410.00413.00160006590000
2007-05-15420.00424.00414.00414.003900016317000
2007-05-14418.00419.00417.00419.003000012557000
2007-05-11417.00418.00414.00417.00150006248000
2007-05-10417.00418.00415.00415.00130005421000
2007-05-09411.00417.00411.00417.002500010391000
2007-05-08413.00413.00411.00413.002700011131000
2007-05-07420.00420.00414.00415.003000012496000
2007-05-02411.00416.00410.00414.00150006213000
2007-05-01419.00419.00407.00412.00210008678000
2007-04-27418.00422.00417.00418.00200008376000
2007-04-26409.00421.00409.00417.004500018752000
2007-04-25414.00414.00407.00408.004300017704000
2007-04-24408.00414.00408.00413.00200008216000
2007-04-23408.00412.00405.00405.005400022098000
2007-04-20412.00414.00408.00409.00210008629000
2007-04-19414.00415.00410.00411.003800015640000
2007-04-18419.00419.00416.00418.00140005842000
2007-04-17421.00421.00412.00414.003400014134000
2007-04-16425.00425.00420.00420.007700032587000
2007-04-13421.00424.00411.00411.0019700082485000
2007-04-12437.00437.00431.00431.002800012109000
2007-04-11434.00436.00432.00433.002400010415000
2007-04-10437.00439.00437.00437.003300014454000
2007-04-09431.00439.00431.00439.00210009127000
2007-04-06439.00439.00431.00431.004400019041000
2007-04-05440.00440.00438.00438.00120005267000
2007-04-04440.00440.00436.00440.004600020225000
2007-04-03439.00440.00435.00438.006700029406000
2007-04-02454.00454.00447.00448.002800012600000
2007-03-30449.00455.00447.00449.002700012192000
2007-03-29440.00449.00440.00449.004000017761000
2007-03-28447.00448.00444.00447.003200014290000
2007-03-27450.00452.00444.00447.003100013857000
2007-03-26457.00459.00455.00455.004200019193000
2007-03-23458.00459.00454.00457.004300019649000
2007-03-22444.00457.00444.00453.006100027659000
2007-03-20443.00446.00441.00444.005400023927000
2007-03-19438.00442.00427.00438.008700037611000
2007-03-16444.00447.00438.00438.003900017167000
2007-03-15435.00446.00435.00442.002800012362000
2007-03-14440.00442.00435.00436.004100017964000
2007-03-13453.00453.00447.00448.004600020713000
2007-03-12459.00459.00451.00455.003700016843000
2007-03-09453.00456.00451.00453.006600029889000
2007-03-08449.00458.00445.00458.005700025642000
2007-03-07448.00457.00448.00449.006000027026000
2007-03-06439.00448.00439.00447.005400023931000
2007-03-05463.00463.00436.00442.006700029950000
2007-03-02466.00466.00461.00465.005900027345000
2007-03-01470.00472.00463.00463.007100033158000
2007-02-28460.00469.00455.00468.0010200047196000
2007-02-27484.00486.00481.00485.0012200059009000
2007-02-26481.00493.00481.00485.0013100063835000
2007-02-23477.00480.00474.00480.007200034417000
2007-02-22472.00477.00471.00476.008700041207000
2007-02-21468.00470.00467.00468.004100019217000
2007-02-20454.00467.00454.00465.008400038750000
2007-02-19451.00461.00449.00457.005700026018000
2007-02-16454.00458.00453.00456.004100018639000
2007-02-15454.00459.00451.00459.0014100064071000
2007-02-14450.00452.00445.00452.0020700093142000
2007-02-13435.00444.00435.00441.0013900061051000
2007-02-09429.00437.00428.00435.0012300053346000
2007-02-08433.00437.00427.00427.006900029864000
2007-02-07430.00431.00427.00429.004700020152000
2007-02-06426.00430.00426.00429.002800011960000
2007-02-05431.00431.00427.00430.002400010317000
2007-02-02431.00433.00430.00430.006800029314000
2007-02-01426.00430.00426.00430.003500014998000
2007-01-31430.00430.00422.00426.003300014099000
2007-01-30430.00433.00427.00430.004400018945000
2007-01-29425.00432.00425.00430.008200035215000
2007-01-26424.00429.00424.00428.00210008948000
2007-01-25428.00430.00424.00424.005600023931000
2007-01-24426.00430.00425.00428.005400023049000
2007-01-23429.00430.00426.00426.00220009408000
2007-01-22429.00431.00427.00428.002400010275000
2007-01-19430.00432.00426.00429.004000017186000
2007-01-18427.00434.00427.00429.003700015929000
2007-01-17426.00428.00425.00427.00200008532000
2007-01-16426.00429.00424.00426.006100025969000
2007-01-15419.00425.00419.00423.003900016462000
2007-01-12417.00424.00417.00420.003500014722000
2007-01-11415.00421.00414.00415.003100012931000
2007-01-10425.00425.00415.00415.006300026513000
2007-01-09417.00425.00417.00422.002800011794000
2007-01-05429.00430.00412.00412.007900033229000
2007-01-04422.00426.00421.00424.003000012722000

   ※ 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