[1956 東証1部] 日電設 日足 時系列データ (2011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 
2011-12-30250.00253.00250.00253.0050001262000
2011-12-29247.00248.00246.00248.00100002471000
2011-12-28249.00249.00249.00249.0080001992000
2011-12-27250.00250.00249.00249.0060001498000
2011-12-26253.00253.00250.00250.0010400026300000
2011-12-22254.00256.00253.00253.004900012446000
2011-12-21254.00255.00253.00254.00130003301000
2011-12-20250.00254.00250.00253.004600011626000
2011-12-19250.00251.00249.00250.00130003251000
2011-12-16256.00256.00252.00252.00120003031000
2011-12-15254.00254.00252.00252.0050001263000
2011-12-14256.00256.00253.00253.00280007115000
2011-12-13252.00256.00252.00256.00120003040000
2011-12-12259.00259.00254.00254.007500019411000
2011-12-09253.00259.00253.00259.005500013983000
2011-12-08256.00258.00256.00258.0040001028000
2011-12-07253.00260.00253.00259.00140003603000
2011-12-06256.00256.00255.00255.0090002298000
2011-12-05258.00259.00257.00258.00110002839000
2011-12-02258.00258.00252.00255.00160004087000
2011-12-01256.00258.00254.00258.0080002049000
2011-11-30252.00254.00252.00253.0050001265000
2011-11-29255.00255.00253.00254.0090002286000
2011-11-28257.00258.00255.00255.00110002824000
2011-11-25263.00263.00256.00257.004100010743000
2011-11-24251.00266.00251.00266.00290007416000
2011-11-22247.00252.00247.00252.00130003248000
2011-11-21247.00248.00244.00248.0070001726000
2011-11-18245.00247.00244.00246.00260006382000
2011-11-17247.00248.00247.00248.0080001978000
2011-11-16249.00249.00247.00247.004000994000
2011-11-15248.00249.00248.00249.004000995000
2011-11-14245.00248.00244.00248.0080001964000
2011-11-11246.00248.00246.00248.0080001978000
2011-11-10248.00248.00245.00246.00300007402000
2011-11-09248.00249.00245.00249.00180004426000
2011-11-08247.00247.00244.00245.0090002206000
2011-11-07244.00246.00243.00246.00150003665000
2011-11-04244.00248.00244.00248.0080001974000
2011-11-02248.00248.00243.00244.006900016809000
2011-11-01249.00254.00248.00249.00200004993000
2011-10-31251.00252.00251.00251.00240006033000
2011-10-28256.00257.00251.00256.004500011443000
2011-10-27255.00257.00251.00257.00180004565000
2011-10-26257.00259.00257.00259.00120003095000
2011-10-25255.00263.00255.00261.006900017866000
2011-10-24252.00255.00252.00254.00140003548000
2011-10-21251.00251.00249.00250.00110002754000
2011-10-20251.00252.00251.00251.00130003264000
2011-10-19256.00256.00253.00253.0060001527000
2011-10-18248.00256.00248.00256.00110002760000
2011-10-17251.00260.00249.00249.00150003820000
2011-10-14248.00250.00247.00250.00150003724000
2011-10-13255.00255.00249.00249.00130003277000
2011-10-12255.00255.00248.00255.00220005596000
2011-10-11253.00255.00253.00255.00160004056000
2011-10-07253.00253.00251.00251.00180004534000
2011-10-06258.00258.00252.00255.00150003829000
2011-10-05247.00255.00242.00251.0015100037770000
2011-10-04251.00254.00247.00251.00250006268000
2011-10-03259.00261.00251.00251.00190004876000
2011-09-30265.00266.00260.00265.00170004482000
2011-09-29263.00263.00255.00263.004800012505000
2011-09-28263.00264.00258.00264.00340008905000
2011-09-27257.00261.00257.00260.00260006734000
2011-09-26255.00257.00255.00255.004100010465000
2011-09-22255.00255.00253.00255.00130003312000
2011-09-21256.00257.00255.00256.00200005119000
2011-09-20258.00258.00256.00256.0080002058000
2011-09-16257.00257.00255.00256.00250006391000
2011-09-15256.00256.00252.00255.00140003558000
2011-09-14256.00256.00252.00252.0090002298000
2011-09-13253.00256.00253.00256.00100002536000
2011-09-12250.00251.00243.00251.00390009664000
2011-09-09257.00257.00252.00253.005300013592000
2011-09-08256.00256.00253.00253.0060001532000
2011-09-07255.00256.00241.00255.00290007260000
2011-09-06255.00255.00252.00254.00160004062000
2011-09-05252.00252.00249.00252.0060001508000
2011-09-02251.00251.00250.00250.00220005507000
2011-09-01250.00250.00249.00250.00180004498000
2011-08-31249.00249.00246.00249.0090002237000
2011-08-30249.00249.00246.00249.00160003979000
2011-08-29249.00249.00245.00249.00180004450000
2011-08-26246.00247.00243.00247.00190004673000
2011-08-25247.00250.00240.00243.006500015981000
2011-08-24250.00250.00247.00247.00220005467000
2011-08-23246.00249.00244.00247.00360008889000
2011-08-22242.00245.00241.00244.00110002669000
2011-08-19239.00241.00238.00239.00160003828000
2011-08-18246.00246.00241.00242.00140003385000
2011-08-17246.00246.00242.00242.0060001463000
2011-08-16246.00246.00242.00243.00130003177000
2011-08-15245.00245.00245.00245.0070001715000
2011-08-12246.00246.00242.00242.00200004894000
2011-08-11241.00246.00241.00246.00190004623000
2011-08-10236.00242.00236.00241.00130003116000
2011-08-09231.00235.00229.00235.00270006238000
2011-08-08230.00233.00230.00233.00200004639000
2011-08-05235.00236.00234.00234.00270006343000
2011-08-04239.00239.00237.00237.00110002614000
2011-08-03240.00244.00239.00239.00280006730000
2011-08-02245.00246.00243.00245.004800011786000
2011-08-01245.00248.00244.00247.00160003939000
2011-07-29247.00251.00247.00249.00340008490000
2011-07-28247.00249.00247.00249.00190004705000
2011-07-27251.00252.00251.00251.00200005029000
2011-07-26250.00251.00250.00251.00120003009000
2011-07-25249.00252.00249.00250.0012000030006000
2011-07-22247.00250.00247.00249.00190004721000
2011-07-21247.00247.00245.00245.007300017954000
2011-07-20244.00249.00244.00248.00260006414000
2011-07-19244.00246.00243.00246.00120002927000
2011-07-15246.00246.00243.00243.00150003666000
2011-07-14247.00248.00244.00246.00190004666000
2011-07-13245.00248.00245.00247.00170004190000
2011-07-12244.00246.00242.00246.004300010496000
2011-07-11242.00246.00242.00246.00140003420000
2011-07-08242.00243.00241.00241.00230005579000
2011-07-07239.00243.00239.00243.00210005069000
2011-07-06240.00241.00240.00241.00130003127000
2011-07-05242.00244.00240.00240.00200004828000
2011-07-04243.00244.00242.00244.00270006562000
2011-07-01238.00240.00238.00240.00180004301000
2011-06-30239.00240.00236.00238.00310007370000
2011-06-29243.00243.00234.00239.006500015371000
2011-06-28245.00246.00243.00243.00220005364000
2011-06-27252.00252.00245.00246.0011800029604000
2011-06-24252.00255.00252.00253.004900012398000
2011-06-23246.00254.00246.00253.004600011559000
2011-06-22243.00249.00243.00249.00200004922000
2011-06-21234.00243.00234.00243.00260006218000
2011-06-20235.00236.00235.00236.0080001883000
2011-06-17232.00233.00232.00232.00160003721000
2011-06-16233.00239.00232.00232.00130003047000
2011-06-15235.00240.00233.00233.0080001883000
2011-06-14234.00235.00233.00235.00300007043000
2011-06-13239.00240.00235.00236.00190004518000
2011-06-10232.00239.00232.00239.005000011652000
2011-06-09232.00233.00232.00232.00130003019000
2011-06-08231.00232.00230.00232.00200004615000
2011-06-07231.00232.00230.00232.00200004623000
2011-06-06234.00234.00231.00232.00390009087000
2011-06-03241.00241.00232.00233.00400009397000
2011-06-02239.00244.00239.00240.00400009581000
2011-06-01244.00245.00243.00244.00110002685000
2011-05-31244.00247.00244.00246.00160003929000
2011-05-30245.00246.00245.00245.00130003189000
2011-05-27248.00250.00247.00247.00100002488000
2011-05-26246.00247.00245.00247.00150003690000
2011-05-25253.00253.00246.00246.006500016263000
2011-05-24253.00256.00250.00255.004000010170000
2011-05-23248.00249.00248.00249.00110002731000
2011-05-20247.00249.00247.00248.0080001986000
2011-05-19247.00249.00247.00247.00190004702000
2011-05-18249.00249.00248.00249.00330008186000
2011-05-17249.00252.00248.00249.00270006731000
2011-05-16249.00254.00248.00254.00120003014000
2011-05-13261.00261.00249.00249.00390009879000
2011-05-12256.00262.00256.00258.0070001811000
2011-05-11264.00264.00262.00262.0040001054000
2011-05-10263.00264.00263.00263.00140003684000
2011-05-09261.00263.00258.00261.00240006261000
2011-05-06256.00258.00256.00258.00100002562000
2011-05-02256.00258.00254.00257.005900015169000
2011-04-28250.00255.00246.00248.00250006219000
2011-04-27249.00253.00249.00250.00190004760000
2011-04-26255.00255.00251.00251.00150003789000
2011-04-25260.00260.00256.00257.00350009069000
2011-04-22262.00263.00255.00261.00270006979000
2011-04-21258.00258.00254.00257.00160004100000
2011-04-20254.00257.00254.00257.00190004852000
2011-04-19256.00259.00252.00258.0090002308000
2011-04-18257.00259.00257.00259.0050001292000
2011-04-15259.00259.00259.00259.001000259000
2011-04-14265.00265.00262.00262.00130003422000
2011-04-13262.00263.00260.00261.00130003402000
2011-04-12264.00265.00261.00263.00230006050000
2011-04-11264.00265.00264.00265.00180004765000
2011-04-08256.00265.00255.00261.00280007240000
2011-04-07257.00264.00253.00256.00280007216000
2011-04-06264.00270.00264.00265.009800025975000
2011-04-05272.00272.00261.00266.00120003175000
2011-04-04271.00272.00271.00272.003000814000
2011-04-01274.00274.00270.00271.0080002172000
2011-03-31272.00274.00268.00274.00170004625000
2011-03-30272.00272.00264.00270.00200005369000
2011-03-29268.00268.00263.00267.00350009294000
2011-03-28269.00273.00269.00273.00190005152000
2011-03-25268.00271.00268.00271.006300016909000
2011-03-24270.00270.00268.00268.00200005385000
2011-03-23272.00272.00266.00268.00340009137000
2011-03-22269.00272.00268.00272.00190005132000
2011-03-18264.00266.00264.00266.00240006374000
2011-03-17252.00263.00252.00263.00370009579000
2011-03-16246.00264.00245.00264.007300018526000
2011-03-15254.00255.00245.00254.006500016287000
2011-03-14250.00264.00248.00258.005800014669000
2011-03-11267.00268.00266.00266.007800020833000
2011-03-10268.00268.00268.00268.0080002144000
2011-03-09267.00270.00267.00268.00150004024000
2011-03-08271.00271.00267.00269.0070001883000
2011-03-07271.00272.00268.00268.00260007036000
2011-03-04274.00274.00271.00271.00120003274000
2011-03-03271.00271.00266.00270.00310008326000
2011-03-02270.00270.00266.00266.00210005626000
2011-03-01274.00274.00270.00270.00130003527000
2011-02-28264.00270.00263.00269.00300007987000
2011-02-25261.00266.00261.00264.006500017151000
2011-02-24265.00265.00260.00261.00300007855000
2011-02-23260.00264.00260.00261.00150003922000
2011-02-22265.00266.00264.00264.00120003180000
2011-02-21266.00266.00264.00265.0070001855000
2011-02-18266.00266.00264.00264.00140003707000
2011-02-17266.00267.00264.00267.00120003197000
2011-02-16265.00267.00265.00266.00140003720000
2011-02-15268.00268.00267.00267.00170004547000
2011-02-14264.00267.00263.00265.0070001854000
2011-02-10261.00264.00261.00264.00140003660000
2011-02-09259.00261.00259.00261.0050001302000
2011-02-08261.00261.00259.00259.00130003382000
2011-02-07259.00261.00259.00259.00160004158000
2011-02-04260.00261.00259.00259.00130003380000
2011-02-03265.00265.00259.00260.00220005717000
2011-02-02266.00266.00260.00261.003800010002000
2011-02-01261.00264.00259.00259.00150003919000
2011-01-31254.00264.00254.00264.00250006473000
2011-01-28268.00268.00253.00253.00350009085000
2011-01-27266.00268.00266.00268.00110002936000
2011-01-26268.00269.00267.00267.0070001875000
2011-01-25269.00270.00267.00269.004500012104000
2011-01-24268.00269.00268.00269.00130003491000
2011-01-21268.00268.00266.00266.00160004264000
2011-01-20265.00269.00265.00267.00180004829000
2011-01-19264.00267.00264.00267.00110002923000
2011-01-18263.00267.00263.00267.0050001328000
2011-01-17268.00268.00262.00265.00140003708000
2011-01-14266.00268.00262.00267.00160004253000
2011-01-13265.00265.00265.00265.003000795000
2011-01-12264.00267.00264.00267.00200005320000
2011-01-11267.00267.00263.00264.003800010092000
2011-01-07259.00265.00259.00264.00150003936000
2011-01-06260.00262.00260.00262.00100002613000
2011-01-05262.00262.00258.00258.00120003123000
2011-01-04257.00264.00257.00262.00170004424000

   ※ 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。 

Twitter