[1956 東証1部] 日電設 日足 時系列データ (2008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 
2008-12-30261.00268.00261.00267.00120003181000
2008-12-29265.00267.00262.00262.00260006866000
2008-12-26269.00272.00267.00267.00170004571000
2008-12-25261.00284.00261.00270.0017000046315000
2008-12-24254.00260.00251.00260.005900014965000
2008-12-22256.00256.00251.00254.00290007371000
2008-12-19247.00255.00246.00251.005300013201000
2008-12-18242.00254.00242.00248.00250006240000
2008-12-17260.00260.00246.00251.00230005771000
2008-12-16259.00260.00249.00258.00350008918000
2008-12-15256.00260.00255.00259.00350009053000
2008-12-12270.00270.00256.00256.005500014681000
2008-12-11278.00278.00269.00274.00340009289000
2008-12-10288.00288.00266.00273.0011100031570000
2008-12-09267.00290.00257.00290.008300022526000
2008-12-08255.00269.00250.00269.004500011611000
2008-12-05259.00260.00255.00258.00200005161000
2008-12-04258.00259.00255.00259.00220005675000
2008-12-03254.00257.00249.00257.00190004828000
2008-12-02237.00254.00230.00250.00290006877000
2008-12-01260.00260.00246.00247.00100002525000
2008-11-28259.00260.00252.00260.00190004871000
2008-11-27259.00261.00257.00261.0070001819000
2008-11-26259.00262.00259.00259.00160004172000
2008-11-25266.00267.00247.00259.005100013380000
2008-11-21240.00266.00240.00266.004300010786000
2008-11-20264.00264.00245.00245.00260006678000
2008-11-19267.00268.00263.00268.00150003989000
2008-11-18269.00269.00260.00264.00350009292000
2008-11-17252.00267.00251.00265.00260006743000
2008-11-14254.00257.00254.00257.00110002804000
2008-11-13256.00256.00251.00253.00120003021000
2008-11-12252.00260.00252.00260.00140003567000
2008-11-11266.00266.00259.00259.00130003414000
2008-11-10255.00268.00255.00265.00200005193000
2008-11-07260.00261.00253.00255.00240006200000
2008-11-06272.00273.00264.00266.00270007272000
2008-11-05274.00279.00269.00279.006100016651000
2008-11-04241.00260.00235.00260.00280006888000
2008-10-31235.00245.00229.00244.00360008515000
2008-10-30215.00230.00215.00230.00330007305000
2008-10-29223.00223.00207.00213.00440009456000
2008-10-28199.00212.00190.00210.006700013484000
2008-10-27213.00214.00201.00201.006700014258000
2008-10-24222.00223.00210.00213.00270005788000
2008-10-23210.00217.00200.00217.004900010136000
2008-10-22211.00226.00211.00212.00180003921000
2008-10-21227.00227.00219.00221.00290006510000
2008-10-20211.00223.00211.00217.00330007179000
2008-10-17214.00216.00210.00216.00200004273000
2008-10-16210.00210.00200.00210.00340006947000
2008-10-15205.00214.00205.00212.00460009625000
2008-10-14204.00207.00202.00203.00440008959000
2008-10-10200.00200.00185.00189.005800011214000
2008-10-09200.00203.00194.00200.00460009163000
2008-10-08220.00220.00200.00200.00360007435000
2008-10-07230.00230.00213.00221.005700012630000
2008-10-06241.00242.00226.00235.00310007191000
2008-10-03251.00251.00241.00243.00150003667000
2008-10-02263.00263.00234.00255.006500016126000
2008-10-01265.00265.00257.00260.00170004443000
2008-09-30249.00260.00243.00260.00360009098000
2008-09-29262.00264.00254.00256.00300007780000
2008-09-26264.00268.00253.00257.005600014587000
2008-09-25272.00273.00262.00263.005300014331000
2008-09-24264.00272.00264.00272.00200005341000
2008-09-22272.00274.00266.00269.00350009471000
2008-09-19262.00267.00258.00267.007200018914000
2008-09-18256.00267.00250.00262.00370009544000
2008-09-17257.00260.00253.00258.00170004349000
2008-09-16261.00265.00244.00252.006400016398000
2008-09-12265.00270.00265.00269.004000010621000
2008-09-11263.00266.00263.00265.00150003967000
2008-09-10268.00270.00263.00263.00360009595000
2008-09-09268.00271.00266.00268.00130003482000
2008-09-08263.00270.00261.00268.00250006661000
2008-09-05264.00267.00264.00266.00240006367000
2008-09-04265.00269.00264.00269.00270007170000
2008-09-03269.00271.00266.00271.00170004562000
2008-09-02270.00271.00264.00269.00180004811000
2008-09-01277.00277.00271.00272.00170004662000
2008-08-29271.00280.00271.00277.00270007486000
2008-08-28274.00276.00273.00274.00130003571000
2008-08-27275.00275.00271.00274.0040001094000
2008-08-26275.00275.00270.00274.00230006299000
2008-08-25270.00275.00270.00275.003700010035000
2008-08-22274.00275.00268.00270.00190005150000
2008-08-21270.00272.00269.00272.00150004050000
2008-08-20266.00270.00266.00270.00230006135000
2008-08-19269.00272.00263.00272.00350009336000
2008-08-18273.00278.00273.00273.00120003303000
2008-08-15267.00273.00267.00268.00120003222000
2008-08-14271.00272.00268.00269.00340009191000
2008-08-13280.00280.00275.00276.00120003331000
2008-08-12286.00286.00280.00280.0060001690000
2008-08-11287.00288.00287.00288.00260007467000
2008-08-08277.00287.00277.00287.0080002264000
2008-08-07287.00287.00280.00280.00130003674000
2008-08-06283.00286.00278.00286.00260007349000
2008-08-05281.00281.00279.00280.00160004485000
2008-08-04285.00285.00281.00281.00140003970000
2008-08-01291.00294.00287.00287.00220006383000
2008-07-31290.00291.00285.00291.005200014998000
2008-07-30280.00287.00280.00287.00290008201000
2008-07-29280.00280.00274.00278.00230006385000
2008-07-28284.00284.00279.00280.00170004800000
2008-07-25285.00285.00280.00284.0010800030725000
2008-07-24280.00289.00278.00289.006000016942000
2008-07-23280.00286.00280.00281.00330009354000
2008-07-22280.00283.00278.00280.00110003087000
2008-07-18280.00285.00278.00279.00220006144000
2008-07-17283.00284.00282.00283.00340009609000
2008-07-16283.00283.00282.00282.002000565000
2008-07-15288.00288.00282.00282.00220006287000
2008-07-14285.00287.00279.00283.00290008247000
2008-07-11281.00281.00278.00280.00200005605000
2008-07-10282.00285.00278.00281.00230006485000
2008-07-09280.00285.00280.00282.00210005935000
2008-07-08282.00284.00279.00279.00140003925000
2008-07-07279.00287.00279.00286.00170004841000
2008-07-04284.00285.00281.00284.00150004242000
2008-07-03284.00285.00282.00283.00170004819000
2008-07-02290.00290.00284.00284.00230006591000
2008-07-01295.00296.00291.00294.004800014063000
2008-06-30295.00296.00292.00295.00160004697000
2008-06-27294.00294.00293.00294.00140004115000
2008-06-26298.00299.00297.00299.00100002982000
2008-06-25301.00301.00294.00298.0017400052054000
2008-06-24295.00301.00290.00301.005900017331000
2008-06-23293.00296.00290.00296.00170004963000
2008-06-20297.00300.00293.00293.004700013875000
2008-06-19302.00302.00297.00297.004500013428000
2008-06-18301.00303.00299.00302.00190005720000
2008-06-17303.00305.00299.00302.00250007559000
2008-06-16298.00303.00296.00298.00250007458000
2008-06-13296.00297.00290.00296.009100026792000
2008-06-12296.00306.00293.00306.007800023469000
2008-06-11293.00294.00291.00291.00130003796000
2008-06-10299.00299.00291.00293.00150004432000
2008-06-09297.00298.00293.00298.004300012723000
2008-06-06305.00308.00300.00303.003900011777000
2008-06-05303.00305.00303.00305.00220006676000
2008-06-04297.00303.00296.00302.00280008365000
2008-06-03302.00302.00295.00300.00180005393000
2008-06-02300.00304.00300.00304.00250007562000
2008-05-30290.00305.00289.00304.006700020029000
2008-05-29285.00294.00282.00293.004000011544000
2008-05-28293.00295.00290.00290.004200012250000
2008-05-27290.00293.00288.00292.00140004072000
2008-05-26289.00290.00286.00286.007400021353000
2008-05-23288.00293.00284.00289.006800019629000
2008-05-22291.00293.00289.00293.004000011622000
2008-05-21294.00297.00293.00296.00310009151000
2008-05-20291.00299.00291.00298.00170005049000
2008-05-19297.00299.00297.00299.00290008661000
2008-05-16292.00298.00292.00296.00180005295000
2008-05-15292.00299.00292.00292.00260007683000
2008-05-14292.00295.00287.00291.004700013771000
2008-05-13280.00292.00279.00292.00270007682000
2008-05-12280.00281.00280.00280.00230006447000
2008-05-09283.00283.00279.00280.004900013763000
2008-05-08275.00282.00275.00281.00310008670000
2008-05-07273.00277.00270.00276.005500015077000
2008-05-02268.00270.00267.00270.00240006450000
2008-05-01268.00268.00267.00267.00330008842000
2008-04-30271.00271.00266.00268.003800010183000
2008-04-28267.00271.00266.00268.007000018799000
2008-04-25269.00270.00266.00267.007700020645000
2008-04-24269.00270.00266.00268.00320008570000
2008-04-23269.00270.00266.00267.004600012311000
2008-04-22266.00269.00266.00267.00140003740000
2008-04-21271.00274.00268.00270.004300011622000
2008-04-18265.00269.00264.00268.004400011662000
2008-04-17270.00276.00268.00269.00290007855000
2008-04-16277.00277.00266.00268.004800012963000
2008-04-15270.00273.00269.00273.00170004607000
2008-04-14281.00281.00269.00273.00160004364000
2008-04-11275.00281.00275.00281.00140003889000
2008-04-10281.00281.00275.00275.00140003915000
2008-04-09287.00287.00280.00281.00110003114000
2008-04-08285.00285.00281.00282.00200005668000
2008-04-07281.00289.00281.00285.00170004841000
2008-04-04283.00283.00280.00282.00130003651000
2008-04-03285.00288.00283.00288.00260007419000
2008-04-02278.00292.00278.00284.00150004297000
2008-04-01275.00284.00272.00282.00300008368000
2008-03-31278.00284.00270.00275.00270007460000
2008-03-28277.00282.00270.00278.003700010241000
2008-03-27278.00280.00270.00277.005100014057000
2008-03-26287.00293.00276.00281.008500024174000
2008-03-25284.00290.00284.00287.005200014888000
2008-03-24280.00293.00280.00284.003900011162000
2008-03-21272.00284.00272.00284.00270007544000
2008-03-19273.00282.00272.00274.00240006585000
2008-03-18265.00271.00262.00270.00280007467000
2008-03-17266.00266.00262.00262.00260006862000
2008-03-14264.00269.00262.00265.0014300037795000
2008-03-13289.00289.00278.00279.004800013577000
2008-03-12298.00298.00291.00295.003900011467000
2008-03-11295.00298.00292.00298.00250007363000
2008-03-10298.00300.00294.00295.00180005354000
2008-03-07304.00304.00298.00298.00100003007000
2008-03-06299.00307.00297.00304.007500022619000
2008-03-05305.00305.00296.00298.003900011708000
2008-03-04303.00308.00299.00306.00310009406000
2008-03-03306.00306.00303.00306.00250007629000
2008-02-29315.00315.00307.00310.00320009976000
2008-02-28311.00321.00311.00320.00280008853000
2008-02-27321.00322.00320.00321.003400010916000
2008-02-26320.00322.00320.00321.003400010913000
2008-02-25307.00320.00307.00318.004100012893000
2008-02-22304.00306.00303.00305.004100012480000
2008-02-21305.00309.00300.00309.004400013431000
2008-02-20321.00323.00303.00305.005700017559000
2008-02-19315.00320.00315.00320.00230007293000
2008-02-18317.00322.00315.00320.005100016245000
2008-02-15309.00319.00309.00312.00190005944000
2008-02-14309.00315.00309.00311.00240007483000
2008-02-13314.00314.00304.00304.00310009494000
2008-02-12312.00312.00305.00309.00140004342000
2008-02-08309.00313.00309.00312.00100003111000
2008-02-07308.00310.00306.00309.00220006787000
2008-02-06320.00320.00311.00312.003400010717000
2008-02-05315.00321.00315.00321.003200010204000
2008-02-04314.00319.00314.00317.004600014604000
2008-02-01315.00315.00313.00314.004500014131000
2008-01-31311.00315.00306.00315.006000018657000
2008-01-30308.00311.00307.00311.004200013013000
2008-01-29314.00314.00308.00311.003300010283000
2008-01-28301.00328.00300.00303.009400029067000
2008-01-25274.00309.00272.00309.0031000091752000
2008-01-24267.00271.00265.00270.007900021168000
2008-01-23275.00280.00265.00266.007800020878000
2008-01-22270.00275.00265.00270.005700015320000
2008-01-21289.00289.00279.00279.00330009326000
2008-01-18267.00285.00266.00285.005100013985000
2008-01-17281.00281.00274.00275.005100014107000
2008-01-16275.00275.00265.00266.006300016900000
2008-01-15287.00290.00278.00278.005600015970000
2008-01-11295.00295.00288.00289.004700013616000
2008-01-10297.00297.00290.00290.006900020222000
2008-01-09285.00297.00285.00297.006200018098000
2008-01-08290.00291.00289.00289.005500015913000
2008-01-07291.00291.00288.00291.004300012473000
2008-01-04300.00300.00290.00290.00300008783000

   ※ 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