[1959 東証1部] 九電工 日足 時系列データ

[1959 東証1部] 九電工 (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-023150.003155.003065.003080.003484001079348500
2016-12-013185.003215.003155.003170.004044001285224500
2016-11-303240.003250.003190.003210.003359001079582000
2016-11-293215.003240.003195.003225.003598001159089000
2016-11-283150.003185.003125.003185.00206900653914000
2016-11-253135.003150.003080.003110.00306800953501000
2016-11-243235.003235.003135.003145.003712001179310000
2016-11-223075.003235.003065.003190.005387001713265500
2016-11-213100.003125.003070.003070.00242300748936000
2016-11-183100.003130.003050.003110.00287900893934000
2016-11-173040.003100.003040.003070.003571001097794000
2016-11-163050.003140.003030.003040.005048001546071500
2016-11-152954.003025.002877.003005.007163002122772800
2016-11-142951.002962.002823.002898.009184002642956200
2016-11-113155.003155.002935.002944.007734002324394000
2016-11-103170.003190.003105.003130.003220001013121000
2016-11-093200.003200.002850.003070.007762002385517100
2016-11-083265.003280.003195.003200.003139001012743500
2016-11-073250.003260.003190.003250.00270700876135000
2016-11-043235.003280.003195.003235.006930002246240500
2016-11-023250.003255.003070.003205.009214002918451500
2016-11-013370.003380.003230.003275.008830002902453000
2016-10-313665.003665.003365.003385.009406003245293500
2016-10-283705.003770.003705.003730.005653002111397000
2016-10-273685.003740.003665.003705.002697001000370000
2016-10-263675.003695.003660.003680.00206900761394000
2016-10-253700.003725.003665.003675.00156400575917000
2016-10-243665.003715.003625.003700.00236700871189500
2016-10-213740.003740.003645.003665.002979001094136000
2016-10-203825.003845.003735.003775.00156200589709000
2016-10-193750.003805.003720.003800.00155100586140500
2016-10-183725.003795.003715.003765.00237200893628000
2016-10-173770.003770.003695.003725.00185500690448500
2016-10-143730.003840.003725.003775.003825001445478500
2016-10-133630.003710.003615.003710.00203700748358000
2016-10-123580.003635.003580.003605.00134600486554500
2016-10-113565.003650.003565.003615.00203800737173500
2016-10-073590.003610.003540.003610.00212600763499000
2016-10-063530.003600.003495.003590.00246500881061000
2016-10-053650.003685.003515.003530.004428001583031500
2016-10-043645.003665.003585.003625.00271900982530000
2016-10-033710.003725.003630.003655.00233000853501000
2016-09-303715.003750.003665.003700.003886001445073500
2016-09-293710.003725.003640.003645.00263400964497000
2016-09-283610.003705.003600.003645.00243000886087000
2016-09-273660.003705.003630.003700.002894001063235500
2016-09-263590.003680.003585.003660.002852001038526000
2016-09-233480.003610.003465.003580.003370001201045000
2016-09-213380.003455.003355.003450.00225900769703000
2016-09-203360.003410.003330.003380.00143300484508500
2016-09-163395.003400.003335.003365.006194002083306500
2016-09-153315.003375.003315.003325.00196200655793500
2016-09-143335.003390.003335.003375.00192100647013000
2016-09-133335.003390.003335.003380.00270000911793000
2016-09-123240.003335.003235.003315.00172200568730500
2016-09-093335.003360.003295.003295.00217500722274500
2016-09-083405.003440.003390.003405.00224900767477000
2016-09-073340.003455.003340.003440.003036001037904500
2016-09-063280.003330.003250.003320.00169600561078500
2016-09-053320.003335.003235.003260.00228800749629000
2016-09-023220.003295.003220.003250.00151100492610000
2016-09-013305.003320.003185.003265.003880001255555000
2016-08-313280.003285.003220.003270.003805001240214500
2016-08-303340.003370.003290.003290.005117001690721500
2016-08-293485.003490.003325.003335.003386001138311500
2016-08-263430.003475.003390.003460.003239001115803500
2016-08-253485.003515.003430.003430.00235900818691500
2016-08-243370.003445.003345.003430.00282800963462500
2016-08-233275.003410.003265.003355.003145001054555000
2016-08-223300.003345.003280.003300.00176900585045500
2016-08-193350.003350.003235.003255.00280900920479000
2016-08-183295.003360.003270.003320.004196001391047500
2016-08-173215.003260.003155.003200.00302700969874500
2016-08-163385.003385.003295.003295.00189800630240500
2016-08-153390.003400.003340.003355.00156300525620500
2016-08-123375.003435.003350.003415.003462001176228500
2016-08-103350.003470.003320.003445.00280600959474000
2016-08-093350.003430.003280.003420.00265700898775000
2016-08-083515.003540.003340.003345.004765001627045500
2016-08-053405.003470.003390.003445.003948001355441000
2016-08-043425.003490.003395.003425.003828001318782000
2016-08-033385.003485.003350.003455.003373001157676000
2016-08-023455.003510.003375.003450.004400001516575500
2016-08-013530.003595.003500.003525.004005001418380000
2016-07-293650.003650.003520.003600.009537003418025500
2016-07-283400.003770.003400.003655.0020002007251579500
2016-07-273025.003175.003000.003170.005350001662366500
2016-07-263100.003160.003030.003035.006460001989113000
2016-07-253285.003300.003110.003115.005886001871029000
2016-07-223270.003330.003245.003280.003695001212966500
2016-07-213265.003335.003205.003310.004210001381803000
2016-07-203225.003345.003210.003335.003851001269049500
2016-07-193150.003245.003105.003230.00289400928337000
2016-07-153255.003260.003095.003120.004547001436511000
2016-07-143200.003305.003180.003270.00298000974317500
2016-07-133205.003245.003155.003190.003740001194656500
2016-07-123125.003185.003090.003140.003436001082494500
2016-07-113060.003120.003055.003095.00280100865565000
2016-07-083115.003140.003045.003050.00180000553823500
2016-07-073070.003145.003055.003120.003368001046727500
2016-07-063100.003130.003065.003110.00241700750062000
2016-07-053200.003200.003135.003150.00162600514076500
2016-07-043100.003190.003080.003150.00215500678291000
2016-07-013060.003110.002996.003100.00219500676400900
2016-06-303030.003060.002996.003030.00254400771020900
2016-06-293150.003175.003020.003050.003872001199368000
2016-06-283040.003170.003020.003125.003695001149516500
2016-06-272969.003075.002914.003060.004130001243065600
2016-06-243080.003100.002918.002967.005009001496362200
2016-06-233150.003150.003050.003075.00228200703393000
2016-06-223165.003195.003140.003160.00186000587976000
2016-06-213110.003165.003070.003155.00262200816945000
2016-06-203045.003100.003040.003085.00205300632419500
2016-06-172978.003025.002957.002982.00331200987479800
2016-06-163010.003070.002956.002967.00262800786472800
2016-06-153050.003070.002998.003000.00294900890076600
2016-06-143110.003150.003050.003070.00243600751501500
2016-06-133205.003225.003110.003120.00302500950197000
2016-06-103370.003370.003245.003255.00290900961505000
2016-06-093205.003400.003205.003390.005917001971356000
2016-06-083125.003185.003125.003180.00250300790519000
2016-06-073075.003090.003045.003065.00206400631896500
2016-06-063055.003095.003050.003095.00220200676494000
2016-06-033110.003145.003110.003125.00178000555443500
2016-06-023145.003185.003110.003120.00271400849072500
2016-06-013225.003230.003165.003180.00279700890750000
2016-05-313270.003275.003230.003275.00167700546429000
2016-05-303270.003300.003240.003270.00216300706307000
2016-05-273220.003280.003210.003270.00230000749604000
2016-05-263160.003210.003115.003205.00175400556783000
2016-05-253245.003275.003180.003190.00145300466920500
2016-05-243230.003260.003210.003225.00253100818359500
2016-05-233200.003245.003165.003235.00282700906165500
2016-05-203205.003265.003155.003235.003166001021362000
2016-05-193255.003270.003210.003220.00305200984438000
2016-05-183295.003295.003220.003260.00282500920428000
2016-05-173230.003315.003225.003300.00260300854475500
2016-05-163270.003295.003210.003220.00233400757670000
2016-05-133300.003315.003255.003270.003052001003260000
2016-05-123370.003370.003270.003300.00300600994633000
2016-05-113300.003400.003290.003375.005832001956531000
2016-05-103260.003315.003220.003250.004413001435314000
2016-05-093120.003325.003085.003290.0010631003431634000
2016-05-063010.003130.002990.003115.009785002985594800
2016-05-022875.003030.002816.003020.0015195004500667600
2016-04-282771.002800.002724.002776.004647001289515100
2016-04-272701.002777.002697.002764.003862001061936200
2016-04-262759.002784.002691.002722.00248400677661600
2016-04-252790.002790.002739.002761.00358400991149000
2016-04-222750.002761.002694.002745.004550001239246400
2016-04-212863.002863.002765.002769.004527001259473500
2016-04-202875.002912.002816.002830.00322600919995700
2016-04-192966.002980.002852.002870.006292001826333000
2016-04-183035.003040.002914.002924.0010597003154949300
2016-04-152890.002996.002832.002881.0011534003353659200
2016-04-142822.002822.002747.002811.005482001529666900
2016-04-132844.002844.002730.002756.004137001144407000
2016-04-122848.002857.002774.002802.004175001171367300
2016-04-112880.002887.002765.002823.004137001167348600
2016-04-082823.002893.002807.002854.006678001914595900
2016-04-072745.002859.002744.002837.006492001830901600
2016-04-062692.002767.002640.002725.006074001652500700
2016-04-052696.002730.002638.002653.004782001277764800
2016-04-042674.002697.002631.002658.00306300813807400
2016-04-012650.002680.002578.002631.005840001532992500
2016-03-312700.002717.002675.002679.00338000911318000
2016-03-302700.002750.002685.002702.00339000918473000
2016-03-292600.002697.002600.002695.00330000882425000
2016-03-282602.002650.002602.002650.00262000691632000
2016-03-252610.002644.002560.002582.003940001023865000
2016-03-242600.002641.002578.002618.00362000947674000
2016-03-232559.002606.002559.002596.00253000655332000
2016-03-222511.002576.002505.002559.00379000963252000
2016-03-182488.002506.002448.002479.00359000888488000
2016-03-172393.002485.002393.002441.005350001308267000
2016-03-162408.002408.002381.002384.00108000258616000
2016-03-152426.002430.002369.002393.00332000793585000
2016-03-142416.002436.002398.002421.005980001447875000
2016-03-112354.002384.002350.002366.00371000876776000
2016-03-102382.002415.002365.002377.00188000448484000
2016-03-092391.002399.002362.002390.0090000214670000
2016-03-082390.002440.002356.002391.00169000402958000
2016-03-072424.002450.002392.002415.00213000512786000
2016-03-042401.002462.002365.002454.00402000975603000
2016-03-032450.002490.002396.002412.004260001031190000
2016-03-022515.002515.002473.002491.00260000648216000
2016-03-012510.002536.002453.002482.00374000926732000
2016-02-292535.002580.002483.002483.004600001160697000
2016-02-262494.002566.002486.002517.005960001508023000
2016-02-252291.002495.002291.002483.007600001844962000
2016-02-242175.002345.002172.002336.005040001149323000
2016-02-232289.002289.002175.002177.00190000417227000
2016-02-222232.002257.002197.002244.00174000388383000
2016-02-192250.002265.002213.002233.00212000474176000
2016-02-182309.002316.002246.002250.00397000902488000
2016-02-172255.002371.002255.002318.004500001042888000
2016-02-162310.002342.002257.002260.00243000558635000
2016-02-152245.002329.002241.002315.00367000840850000
2016-02-122245.002293.002166.002203.005500001225971000
2016-02-102361.002361.002251.002285.00365000836563000
2016-02-092315.002390.002315.002348.004320001015327000
2016-02-082409.002429.002355.002404.00233000556055000
2016-02-052380.002442.002380.002409.00242000581285000
2016-02-042509.002509.002393.002407.00379000922312000
2016-02-032548.002575.002465.002544.007510001895801000
2016-02-022506.002598.002500.002583.007600001944074000
2016-02-012432.002460.002368.002456.005280001278120000
2016-01-292441.002455.002320.002382.007430001762138000
2016-01-282442.002510.002432.002497.004340001072662000
2016-01-272448.002499.002411.002488.00297000733956000
2016-01-262442.002457.002400.002403.00334000811514000
2016-01-252422.002450.002409.002442.004460001085408000
2016-01-222376.002418.002326.002417.00286000683621000
2016-01-212319.002405.002315.002315.00421000990281000
2016-01-202401.002403.002331.002343.00324000766876000
2016-01-192326.002418.002326.002414.00300000716733000
2016-01-182266.002390.002255.002373.008600002012934000
2016-01-152185.002283.002175.002282.005380001206521000
2016-01-142110.002129.002078.002123.00211000443972000
2016-01-132103.002180.002103.002176.00148000319905000
2016-01-122180.002196.002093.002102.00211000448497000
2016-01-082210.002215.002175.002190.00274000600266000
2016-01-072260.002272.002215.002223.00231000516160000
2016-01-062195.002268.002185.002246.00370000828180000
2016-01-052148.002183.002135.002173.00157000339462000
2016-01-042176.002187.002120.002126.00135000289000000
2015-12-302196.002196.002161.002176.00100000217638000
2015-12-292125.002177.002125.002171.0091000196655000
2015-12-282121.002157.002121.002137.004000085369000
2015-12-252137.002158.002125.002138.00183000391389000
2015-12-242209.002220.002134.002137.00112000242337000
2015-12-222130.002210.002130.002205.00216000470337000
2015-12-212158.002160.002120.002126.00107000228342000
2015-12-182194.002240.002169.002183.00260000571883000
2015-12-172178.002200.002151.002194.00212000463430000
2015-12-162120.002158.002099.002135.00194000413980000
2015-12-152147.002149.002070.002078.00163000341820000
2015-12-142135.002147.002099.002147.00264000559681000
2015-12-112186.002191.002159.002174.00239000520446000
2015-12-102225.002225.002183.002186.00200000440156000
2015-12-092190.002229.002188.002227.00375000830180000
2015-12-082189.002216.002150.002176.00186000403908000
2015-12-072206.002245.002185.002188.00244000537753000
2015-12-042250.002252.002199.002206.00212000469211000
2015-12-032283.002288.002254.002264.00135000306254000
2015-12-022280.002305.002239.002291.00198000450284000
2015-12-012232.002293.002231.002292.00323000731120000
2015-11-302201.002248.002195.002241.00179000397639000
2015-11-272248.002248.002180.002207.00135000297522000
2015-11-262204.002241.002204.002234.00160000356268000

   ※ 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