[1957 東証2部] 保安工 日足 時系列データ

[1957 東証2部] 保安工 (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2009-03-25323.00328.00323.00323.0040001301000
2009-03-24319.00320.00317.00319.00170005424000
2009-03-23305.00312.00305.00312.00190005857000
2009-03-19295.00300.00293.00300.00300008924000
2009-03-18297.00298.00294.00295.00130003840000
2009-03-17291.00291.00291.00291.001000291000
2009-03-16295.00297.00295.00295.00110003261000
2009-03-13287.00292.00287.00291.0080002314000
2009-03-1200
2009-03-1100
2009-03-10290.00290.00281.00281.0090002570000
2009-03-09285.00285.00285.00285.001000285000
2009-03-06290.00290.00285.00285.0040001146000
2009-03-0500
2009-03-04294.00294.00294.00294.001000294000
2009-03-03288.00294.00288.00294.003000871000
2009-03-0200
2009-02-27286.00289.00286.00289.0040001150000
2009-02-26283.00283.00281.00281.0060001692000
2009-02-25283.00283.00283.00283.001000283000
2009-02-24283.00285.00283.00285.0040001136000
2009-02-23282.00282.00282.00282.002000564000
2009-02-20288.00288.00286.00286.0090002583000
2009-02-19295.00295.00295.00295.0050001475000
2009-02-18298.00298.00298.00298.003000894000
2009-02-1700
2009-02-16292.00302.00292.00299.00120003567000
2009-02-1300
2009-02-12281.00288.00281.00281.0090002561000
2009-02-1000
2009-02-09283.00283.00281.00281.0050001408000
2009-02-0600
2009-02-05290.00290.00290.00290.002000580000
2009-02-0400
2009-02-0300
2009-02-02283.00283.00280.00280.0070001970000
2009-01-30288.00288.00288.00288.00120003456000
2009-01-29298.00298.00298.00298.0060001788000
2009-01-28296.00296.00293.00296.003000885000
2009-01-27295.00299.00295.00298.00130003853000
2009-01-26287.00290.00276.00286.00160004531000
2009-01-23287.00287.00287.00287.001000287000
2009-01-22280.00280.00280.00280.002000560000
2009-01-21283.00283.00283.00283.003000849000
2009-01-2000
2009-01-19285.00285.00283.00283.0040001134000
2009-01-1600
2009-01-15290.00290.00286.00286.0040001151000
2009-01-14289.00289.00289.00289.001000289000
2009-01-13289.00290.00289.00289.0090002602000
2009-01-09287.00287.00287.00287.002000574000
2009-01-08287.00287.00287.00287.001000287000
2009-01-0700
2009-01-06284.00287.00284.00287.00110003127000
2009-01-05298.00298.00295.00295.00150004455000
2008-12-30289.00289.00289.00289.0040001156000
2008-12-29280.00289.00280.00289.0070001992000
2008-12-2600
2008-12-25270.00274.00270.00270.00150004058000
2008-12-24269.00269.00269.00269.003000807000
2008-12-22267.00267.00261.00264.00110002907000
2008-12-19260.00260.00260.00260.0050001300000
2008-12-18259.00260.00259.00260.0090002339000
2008-12-17260.00260.00260.00260.002000520000
2008-12-1600
2008-12-15261.00261.00259.00259.003000780000
2008-12-12260.00260.00252.00257.00140003610000
2008-12-11261.00264.00260.00264.0070001832000
2008-12-10261.00261.00250.00261.005200013236000
2008-12-09262.00265.00262.00265.0050001318000
2008-12-08265.00265.00265.00265.002000530000
2008-12-05263.00263.00263.00263.001000263000
2008-12-0400
2008-12-03260.00262.00260.00262.002000522000
2008-12-02265.00265.00265.00265.0060001590000
2008-12-01264.00267.00262.00266.00120003185000
2008-11-28271.00271.00266.00266.0050001350000
2008-11-27265.00267.00265.00267.003000799000
2008-11-26262.00269.00262.00269.002000531000
2008-11-2500
2008-11-21252.00267.00251.00267.0080002071000
2008-11-20259.00267.00259.00267.0040001053000
2008-11-19274.00279.00267.00267.0060001642000
2008-11-18269.00269.00269.00269.001000269000
2008-11-17269.00269.00269.00269.001000269000
2008-11-14280.00285.00263.00268.00160004424000
2008-11-13272.00280.00272.00280.00120003323000
2008-11-12270.00275.00270.00270.00100002715000
2008-11-11268.00278.00268.00278.00120003271000
2008-11-10250.00260.00250.00260.00150003840000
2008-11-07240.00250.00240.00250.00130003182000
2008-11-06248.00248.00240.00240.0050001232000
2008-11-05230.00243.00230.00243.00110002577000
2008-11-04231.00231.00231.00231.001000231000
2008-10-31238.00239.00234.00234.0060001425000
2008-10-30230.00240.00230.00240.003000700000
2008-10-29220.00220.00220.00220.0070001540000
2008-10-2800
2008-10-27211.00230.00211.00230.00170003694000
2008-10-24220.00255.00220.00255.00220005435000
2008-10-23216.00216.00215.00215.003000646000
2008-10-2200
2008-10-21239.00239.00220.00225.004000904000
2008-10-2000
2008-10-17215.00230.00215.00230.003000660000
2008-10-1600
2008-10-15220.00220.00220.00220.001000220000
2008-10-14231.00231.00230.00230.002000461000
2008-10-10200.00205.00200.00205.0080001610000
2008-10-09191.00201.00190.00200.00170003315000
2008-10-08202.00205.00202.00203.0070001421000
2008-10-07210.00212.00210.00210.00250005271000
2008-10-06245.00245.00230.00230.0050001184000
2008-10-03240.00240.00240.00240.002000480000
2008-10-02240.00240.00240.00240.0050001200000
2008-10-01249.00249.00249.00249.001000249000
2008-09-30240.00240.00240.00240.004000960000
2008-09-29246.00246.00240.00240.0070001701000
2008-09-26245.00245.00245.00245.0060001470000
2008-09-25247.00248.00247.00247.004000989000
2008-09-2400
2008-09-22248.00248.00247.00248.004000991000
2008-09-19238.00240.00238.00240.0060001434000
2008-09-18240.00241.00240.00241.004000961000
2008-09-1700
2008-09-16239.00243.00235.00243.00140003322000
2008-09-12254.00254.00254.00254.001000254000
2008-09-11252.00252.00252.00252.003000756000
2008-09-10254.00254.00251.00251.00120003015000
2008-09-09258.00259.00255.00259.0070001801000
2008-09-08256.00256.00256.00256.001000256000
2008-09-05261.00261.00261.00261.0060001566000
2008-09-04261.00261.00260.00260.00100002601000
2008-09-03263.00263.00260.00260.0040001045000
2008-09-02262.00266.00261.00266.0060001575000
2008-09-01262.00262.00261.00261.0060001569000
2008-08-29262.00263.00262.00262.00110002883000
2008-08-28270.00270.00262.00262.00130003453000
2008-08-27269.00270.00268.00270.0060001614000
2008-08-2600
2008-08-25272.00272.00272.00272.001000272000
2008-08-22277.00277.00265.00275.00150004044000
2008-08-21276.00276.00276.00276.001000276000
2008-08-20275.00276.00275.00276.00300008278000
2008-08-1900
2008-08-18282.00282.00277.00277.003800010679000
2008-08-15279.00279.00279.00279.003000837000
2008-08-14277.00277.00276.00277.00100002767000
2008-08-13280.00280.00280.00280.002000560000
2008-08-1200
2008-08-1100
2008-08-08284.00284.00284.00284.001000284000
2008-08-07281.00281.00281.00281.001000281000
2008-08-06285.00285.00285.00285.0040001140000
2008-08-05283.00283.00283.00283.002000566000
2008-08-04283.00285.00280.00285.0040001131000
2008-08-01289.00290.00289.00290.0090002602000
2008-07-31289.00294.00289.00290.00130003764000
2008-07-30284.00284.00284.00284.003000852000
2008-07-29285.00285.00284.00284.0040001138000
2008-07-28284.00285.00284.00285.0060001707000
2008-07-25284.00284.00284.00284.002000568000
2008-07-24287.00287.00285.00286.0080002288000
2008-07-23283.00285.00283.00285.00100002848000
2008-07-22283.00283.00283.00283.001000283000
2008-07-18283.00283.00283.00283.003000849000
2008-07-17287.00287.00287.00287.001000287000
2008-07-16283.00284.00282.00284.0080002260000
2008-07-15285.00285.00285.00285.0060001710000
2008-07-14282.00288.00282.00285.0080002284000
2008-07-11281.00285.00280.00280.0070001967000
2008-07-10282.00282.00282.00282.001000282000
2008-07-09283.00283.00283.00283.001000283000
2008-07-08283.00283.00283.00283.001000283000
2008-07-07288.00288.00288.00288.001000288000
2008-07-04286.00286.00284.00284.0050001425000
2008-07-03287.00287.00287.00287.001000287000
2008-07-02283.00286.00282.00282.00110003120000
2008-07-01280.00282.00280.00282.0050001405000
2008-06-30282.00282.00282.00282.00130003666000
2008-06-27287.00288.00284.00284.0060001718000
2008-06-26288.00288.00284.00286.00150004290000
2008-06-25292.00292.00286.00289.00130003757000
2008-06-24294.00294.00294.00294.0050001470000
2008-06-23294.00294.00294.00294.001000294000
2008-06-20293.00294.00293.00293.0040001173000
2008-06-19293.00295.00293.00294.0050001472000
2008-06-18294.00296.00294.00296.0070002063000
2008-06-17295.00295.00291.00293.0070002052000
2008-06-16297.00298.00291.00295.00160004695000
2008-06-13297.00299.00297.00299.0070002089000
2008-06-12295.00295.00292.00292.0070002054000
2008-06-11300.00300.00295.00297.00160004738000
2008-06-10295.00298.00295.00298.0070002070000
2008-06-09298.00299.00295.00299.0090002672000
2008-06-06296.00305.00296.00300.006400019250000
2008-06-05293.00295.00290.00295.003600010498000
2008-06-04284.00284.00283.00283.0040001134000
2008-06-03285.00285.00285.00285.002000570000
2008-06-02286.00287.00286.00287.003000859000
2008-05-30287.00287.00285.00285.0070002003000
2008-05-29285.00288.00285.00285.00340009693000
2008-05-28289.00289.00282.00282.0060001719000
2008-05-2700
2008-05-26282.00287.00281.00287.0070001978000
2008-05-2300
2008-05-22285.00285.00285.00285.003000855000
2008-05-21293.00295.00290.00290.0070002045000
2008-05-20296.00297.00290.00294.00120003515000
2008-05-19300.00303.00297.00297.005100015291000
2008-05-16300.00310.00295.00297.00190005692000
2008-05-15295.00301.00291.00300.00330009798000
2008-05-14295.00295.00290.00290.00210006130000
2008-05-13292.00294.00292.00294.002000586000
2008-05-12285.00290.00285.00290.00130003736000
2008-05-09295.00297.00289.00290.00160004667000
2008-05-08295.00295.00295.00295.001000295000
2008-05-07300.00300.00296.00296.0070002095000
2008-05-02300.00300.00299.00299.0040001197000
2008-05-01302.00302.00296.00296.00110003296000
2008-04-30315.00316.00303.00305.00270008375000
2008-04-28312.00320.00310.00310.005600017587000
2008-04-25290.00315.00290.00310.0011300034167000
2008-04-24311.00311.00278.00304.007900023780000
2008-04-23270.00313.00270.00306.005600016062000
2008-04-22262.00265.00262.00265.0040001054000
2008-04-21262.00263.00258.00263.0090002352000
2008-04-18262.00262.00262.00262.001000262000
2008-04-17262.00262.00262.00262.002000524000
2008-04-1600
2008-04-15260.00261.00260.00261.0060001562000
2008-04-1400
2008-04-11257.00257.00253.00256.0070001791000
2008-04-10262.00262.00262.00262.0040001048000
2008-04-09262.00262.00262.00262.002000524000
2008-04-08263.00263.00262.00262.002000525000
2008-04-07264.00264.00264.00264.002000528000
2008-04-04265.00265.00260.00260.003000785000
2008-04-03263.00263.00263.00263.002000526000
2008-04-02265.00265.00265.00265.0090002385000
2008-04-0100
2008-03-31263.00263.00263.00263.003000789000
2008-03-28258.00265.00258.00265.003000788000
2008-03-2700
2008-03-26266.00266.00266.00266.002000532000
2008-03-25275.00275.00275.00275.003000825000
2008-03-24260.00268.00260.00268.0060001572000
2008-03-21260.00260.00260.00260.0060001560000
2008-03-19252.00260.00250.00260.0050001272000
2008-03-18245.00251.00245.00249.0070001735000

   ※ 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