[1966 大証2部] 高田工 日足 時系列データ

[1966 大証2部] 高田工 (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12285.00292.00283.00292.0075002165500
2013-07-11283.00295.00283.00285.00290008413500
2013-07-10288.00288.00283.00288.00155004426000
2013-07-09285.00287.00283.00287.0060001706500
2013-07-08285.00286.00283.00283.00105002985500
2013-07-05290.00292.00288.00291.0070002029500
2013-07-04288.00288.00285.00287.00110003157000
2013-07-03284.00287.00281.00287.00110003130000
2013-07-02274.00280.00274.00280.0080002203000
2013-07-01287.00287.00273.00274.0095002608500
2013-06-28270.00278.00270.00272.0040001102000
2013-06-27262.00269.00262.00268.0085002253000
2013-06-2600
2013-06-25282.00282.00261.00277.00150004058500
2013-06-24283.00283.00282.00282.003000847000
2013-06-21272.00278.00270.00278.00170004623000
2013-06-20285.00288.00280.00280.00230006507000
2013-06-19286.00286.00283.00283.001000284500
2013-06-18283.00286.00283.00286.001500426000
2013-06-17283.00283.00282.00283.00165004665500
2013-06-14270.00284.00270.00282.00135003736000
2013-06-13270.00272.00260.00265.0070001854000
2013-06-12264.00268.00263.00268.0060001584000
2013-06-11260.00269.00257.00269.0095002489500
2013-06-10257.00263.00257.00263.0060001570000
2013-06-07257.00260.00244.00253.00310007859500
2013-06-06258.00270.00258.00267.0045001172500
2013-06-05262.00270.00261.00270.0080002125500
2013-06-04270.00270.00253.00270.00190004989500
2013-06-03268.00278.00268.00270.0075002054500
2013-05-31272.00274.00267.00274.00155004185000
2013-05-30276.00276.00270.00275.00255006932000
2013-05-29275.00281.00275.00279.0055001524000
2013-05-28274.00280.00273.00276.00100002768500
2013-05-27282.00282.00275.00275.0085002380500
2013-05-24289.00295.00280.00280.00105003001000
2013-05-23295.00298.00275.00289.004300012345500
2013-05-22296.00298.00295.00295.00240007096500
2013-05-21297.00300.00293.00295.00240007111000
2013-05-20291.00296.00290.00290.00275008052500
2013-05-17290.00294.00270.00290.00190005328000
2013-05-16289.00295.00271.00290.00180005137500
2013-05-15303.00303.00289.00298.00155004565500
2013-05-14299.00304.00288.00304.006050017939000
2013-05-13266.00278.00266.00278.00215005780000
2013-05-10267.00274.00266.00274.00160004326000
2013-05-09268.00271.00268.00270.00175004733500
2013-05-08270.00270.00268.00268.00125003366500
2013-05-07272.00272.00267.00271.00275007395000
2013-05-02273.00273.00266.00272.003500944000
2013-05-01270.00274.00261.00273.00130003462500
2013-04-30265.00271.00265.00271.0070001861500
2013-04-26266.00269.00261.00265.0055001462500
2013-04-25255.00265.00255.00265.00175004546500
2013-04-24254.00257.00250.00257.00145003680000
2013-04-23251.00254.00250.00254.0080002005500
2013-04-22242.00252.00242.00252.00275006821500
2013-04-19243.00243.00240.00240.0055001324500
2013-04-18242.00242.00240.00240.00120002884500
2013-04-17243.00246.00243.00245.0075001835500
2013-04-16242.00244.00242.00242.00160003893500
2013-04-15249.00250.00249.00250.004000999000
2013-04-12248.00250.00243.00247.00170004235500
2013-04-11245.00249.00240.00243.00125003070500
2013-04-10240.00245.00240.00245.0075001820500
2013-04-09241.00243.00238.00239.00185004453000
2013-04-08240.00241.00240.00240.0085002044500
2013-04-05240.00244.00240.00240.0090002165000
2013-04-04245.00245.00240.00240.0050001215000
2013-04-03237.00245.00237.00245.0065001566000
2013-04-02236.00240.00236.00240.0050001187000
2013-04-01240.00242.00240.00240.0095002284500
2013-03-29246.00246.00242.00242.0090002202500
2013-03-28246.00246.00245.00245.0050001228000
2013-03-27247.00247.00245.00245.003500860500
2013-03-26250.00250.00246.00249.0050001244000
2013-03-25246.00251.00246.00250.0085002110000
2013-03-22245.00246.00245.00245.0065001594000
2013-03-21245.00245.00243.00245.0065001590000
2013-03-19247.00248.00240.00246.004500010942500
2013-03-18244.00249.00243.00247.00330008066500
2013-03-15251.00255.00248.00255.0075001886000
2013-03-14254.00256.00254.00256.0050001276000
2013-03-13258.00258.00255.00258.0050001282500
2013-03-12258.00260.00253.00260.00260006689000
2013-03-11251.00261.00251.00257.00205005217000
2013-03-08249.00252.00245.00250.00175004392000
2013-03-07248.00250.00246.00249.00115002862000
2013-03-06244.00247.00244.00247.00135003311000
2013-03-05240.00246.00240.00246.00300007239500
2013-03-04242.00242.00240.00241.00175004213000
2013-03-01241.00244.00241.00244.003000727500
2013-02-28244.00245.00238.00242.00245005917000
2013-02-27240.00244.00240.00243.0045001086500
2013-02-26245.00245.00242.00243.0075001829000
2013-02-25245.00246.00245.00246.004000980500
2013-02-22243.00249.00242.00244.00145003529500
2013-02-21247.00247.00243.00243.00180004431500
2013-02-20242.00246.00242.00246.00120002924000
2013-02-19245.00245.00241.00241.0060001457000
2013-02-18241.00250.00241.00245.003000736000
2013-02-15241.00245.00240.00240.0070001688500
2013-02-14245.00250.00239.00242.00180004410500
2013-02-13245.00245.00235.00238.00415009987000
2013-02-12251.00252.00245.00245.004100010199000
2013-02-08246.00254.00243.00252.0019100047178000
2013-02-07304.00304.00295.00295.0085002563000
2013-02-06308.00308.00301.00304.0065001991000
2013-02-05292.00308.00292.00308.005200015501000
2013-02-04291.00295.00290.00292.00140004087000
2013-02-01295.00295.00295.00295.001000295000
2013-01-31296.00296.00294.00295.0050001474500
2013-01-30296.00296.00288.00295.00145004235500
2013-01-29296.00296.00292.00296.0085002495500
2013-01-28296.00296.00293.00296.002500737500
2013-01-25296.00297.00290.00296.00135003956500
2013-01-24287.00299.00285.00296.00115003389000
2013-01-23298.00298.00285.00285.0070002067000
2013-01-22298.00298.00298.00298.003000894000
2013-01-21292.00298.00292.00298.0050001480000
2013-01-18297.00300.00297.00299.00280008374500
2013-01-17298.00298.00285.00297.00125003644000
2013-01-16299.00300.00294.00300.0095002838500
2013-01-15298.00300.00284.00300.00225006633000
2013-01-11299.00299.00297.00298.00105003138000
2013-01-10296.00299.00287.00299.00240007087000
2013-01-09294.00298.00294.00298.002000593000
2013-01-08295.00298.00295.00298.0085002517000
2013-01-07294.00297.00289.00297.00285008356000
2013-01-04283.00294.00281.00294.00305008698000
2012-12-28285.00285.00276.00278.0050001389500
2012-12-27281.00285.00277.00277.00155004365000
2012-12-26284.00284.00275.00280.00125003517000
2012-12-25282.00287.00280.00284.00235006655000
2012-12-21280.00288.00280.00280.00290008178500
2012-12-20283.00283.00263.00277.00150004111500
2012-12-19282.00283.00273.00283.00115003187000
2012-12-1800
2012-12-17285.00286.00279.00282.00105002981000
2012-12-14284.00287.00279.00287.0070001985000
2012-12-13279.00284.00279.00284.00115003232000
2012-12-12274.00278.00274.00278.0090002475500
2012-12-11271.00274.00271.00274.00120003261500
2012-12-10269.00272.00269.00271.0050001351500
2012-12-07264.00264.00262.00263.0085002234500
2012-12-06262.00262.00262.00262.003000786000
2012-12-0500
2012-12-04271.00271.00263.00264.0050001331000
2012-12-0300
2012-11-30267.00268.00266.00268.002500667000
2012-11-29265.00267.00260.00260.002000526000
2012-11-28267.00267.00267.00267.00500133500
2012-11-27264.00264.00257.00264.002000524000
2012-11-26267.00267.00263.00263.001000265000
2012-11-22269.00269.00262.00262.0065001727500
2012-11-21268.00268.00268.00268.001500402000
2012-11-20269.00269.00261.00269.0090002402500
2012-11-19250.00269.00250.00269.0045001174000
2012-11-16247.00254.00244.00254.0080001998000
2012-11-15240.00247.00240.00247.0055001328000
2012-11-1400
2012-11-13243.00243.00228.00240.00130003046500
2012-11-12242.00246.00242.00243.0075001826000
2012-11-09253.00254.00252.00254.002500632500
2012-11-08255.00255.00253.00253.00100002545500
2012-11-07261.00261.00257.00259.0040001033000
2012-11-06263.00264.00263.00264.001000263500
2012-11-05264.00264.00264.00264.00500132000
2012-11-02271.00272.00271.00272.001000271500
2012-11-01267.00272.00267.00272.003500949500
2012-10-31271.00271.00260.00263.00190005029000
2012-10-30282.00284.00282.00284.0050001415500
2012-10-29280.00280.00280.00280.002500700000
2012-10-26279.00280.00275.00280.002500692000
2012-10-25277.00278.00275.00275.003000829000
2012-10-24268.00271.00268.00270.0050001353000
2012-10-23268.00268.00266.00268.0045001200500
2012-10-22271.00271.00266.00267.0050001338000
2012-10-19273.00273.00271.00271.0065001773500
2012-10-1800
2012-10-17273.00273.00273.00273.001500409500
2012-10-1600
2012-10-15268.00269.00268.00269.002000537500
2012-10-12268.00274.00267.00269.0095002553500
2012-10-11270.00270.00269.00269.002000539500
2012-10-10269.00277.00268.00272.0075002021000
2012-10-09270.00270.00270.00270.001000270000
2012-10-05276.00276.00268.00268.001000272000
2012-10-0400
2012-10-0300
2012-10-02264.00280.00264.00280.0055001496500
2012-10-01288.00288.00263.00263.0070001936000
2012-09-28298.00298.00284.00285.0050001465500
2012-09-27295.00299.00291.00296.0045001328500
2012-09-26293.00295.00290.00295.0040001173000
2012-09-25295.00295.00290.00294.0055001617000
2012-09-24291.00295.00290.00291.00150004367500
2012-09-21284.00295.00284.00290.0090002578000
2012-09-20279.00284.00273.00284.00190005298000
2012-09-19275.00279.00275.00279.0070001940000
2012-09-18262.00275.00261.00275.0090002393000
2012-09-14256.00260.00256.00257.0085002181000
2012-09-13254.00254.00254.00254.001500381000
2012-09-12256.00256.00254.00254.001000255000
2012-09-11260.00260.00256.00256.002500648000
2012-09-10256.00261.00256.00261.002000518500
2012-09-07261.00262.00261.00262.002500654500
2012-09-06259.00259.00253.00255.0070001786000
2012-09-05259.00259.00259.00259.00500129500
2012-09-04255.00255.00252.00252.0040001018000
2012-09-03263.00263.00255.00255.0070001792000
2012-08-31263.00263.00260.00260.0070001838000
2012-08-30263.00263.00263.00263.002000526000
2012-08-29265.00265.00256.00258.00150003894000
2012-08-28269.00269.00269.00269.002500672500
2012-08-27267.00269.00267.00269.002500668500
2012-08-24270.00270.00267.00267.0055001470000
2012-08-23265.00266.00263.00265.0040001058500
2012-08-22264.00266.00264.00266.0040001058000
2012-08-21275.00275.00260.00272.00240006361000
2012-08-20277.00278.00262.00271.00200005452000
2012-08-17285.00285.00277.00277.003500978000
2012-08-16275.00285.00275.00285.0040001118000
2012-08-15275.00275.00274.00275.003000824000
2012-08-14277.00278.00275.00278.0075002071000
2012-08-13280.00280.00280.00280.00500140000
2012-08-10280.00280.00277.00280.00155004338500
2012-08-09290.00290.00280.00280.0050001414500
2012-08-08299.00299.00289.00293.00165004825500
2012-08-07315.00316.00302.00315.0070002171500
2012-08-06312.00314.00312.00314.001000313000
2012-08-03313.00315.00312.00312.0040001254000
2012-08-02313.00313.00313.00313.001000313000
2012-08-01315.00315.00312.00313.002000627500
2012-07-31301.00313.00301.00313.0035001075500
2012-07-30309.00310.00305.00305.00135004141500
2012-07-27300.00310.00298.00308.00200006073000
2012-07-26292.00299.00267.00298.00305008887500
2012-07-25279.00294.00279.00294.00245007069000
2012-07-24268.00272.00263.00272.00105002804000
2012-07-23285.00285.00266.00268.00250007001000
2012-07-20280.00291.00280.00285.005500015680000
2012-07-19265.00279.00264.00279.004150011336000
2012-07-18259.00277.00259.00269.004500011761500
2012-07-17280.00280.00255.00259.006850018198500
2012-07-13283.00289.00280.00280.005150014611000
2012-07-12297.00297.00280.00280.00185005367000
2012-07-11303.00303.00298.00298.0040001201500
2012-07-10310.00313.00300.00303.0090002736500
2012-07-09325.00325.00307.00318.00145004577000

   ※ 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