[1966 東証2部] 高田工業所 日足 時系列データ

[1966 東証2部] 高田工業所 (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-17704.00707.00701.00705.0059004159200
2017-11-16689.00699.00689.00699.0090006232400
2017-11-15709.00709.00690.00692.003280022936500
2017-11-14724.00726.00709.00709.001420010196600
2017-11-13722.00733.00721.00724.0068004935400
2017-11-10727.00732.00721.00722.002230016188700
2017-11-09736.00739.00725.00726.002360017310600
2017-11-08731.00735.00724.00729.001970014369400
2017-11-07774.00776.00716.00718.007300053864600
2017-11-06747.00769.00747.00759.002110016017200
2017-11-02750.00750.00744.00748.0036002692800
2017-11-01747.00757.00740.00749.001810013507200
2017-10-31741.00744.00733.00739.0054003987000
2017-10-30738.00744.00736.00741.0074005476300
2017-10-27734.00741.00729.00735.002590019025400
2017-10-26744.00745.00727.00740.003390024970200
2017-10-25766.00774.00744.00747.005020037966700
2017-10-24777.00813.00740.00763.00141200109170300
2017-10-23725.00844.00723.00765.00400700316052800
2017-10-20714.00717.00710.00716.0035002498300
2017-10-19714.00718.00710.00714.0053003790700
2017-10-18728.00728.00714.00714.0053003831900
2017-10-17725.00727.00720.00724.001580011443000
2017-10-16715.00739.00701.00721.005310038129700
2017-10-13709.00709.00699.00708.00136009603100
2017-10-12704.00709.00704.00709.00108007622600
2017-10-11703.00705.00701.00704.0037002604400
2017-10-10702.00704.00696.00703.0080005611800
2017-10-06702.00702.00700.00700.001100770200
2017-10-05704.00704.00702.00702.0018001265500
2017-10-04705.00705.00696.00704.0068004771900
2017-10-03704.00704.00694.00704.0046003217500
2017-10-02703.00703.00698.00703.0057004002000
2017-09-29699.00704.00693.00703.001870013082000
2017-09-28693.00700.00689.00695.00122008484100
2017-09-27683.00693.00683.00691.0088006059600
2017-09-26682.00685.00676.00680.0061004139200
2017-09-25686.00686.00681.00681.0075005130400
2017-09-22688.00691.00686.00686.0066004540200
2017-09-21691.00691.00684.00686.0095006548100
2017-09-20680.00693.00669.00691.003170021716700
2017-09-19666.00680.00665.00680.002470016684300
2017-09-15661.00666.00660.00663.00122008082200
2017-09-14664.00665.00655.00656.0040002642300
2017-09-13666.00668.00659.00667.0072004766900
2017-09-12651.00663.00648.00661.0073004778800
2017-09-11634.00651.00634.00651.0092005929800
2017-09-08637.00643.00637.00637.0021001342100
2017-09-07636.00642.00636.00637.0028001787900
2017-09-06632.00637.00625.00636.004290027122200
2017-09-05658.00658.00639.00639.00126008119600
2017-09-04663.00663.00653.00654.0086005646000
2017-09-01661.00666.00661.00663.0047003114200
2017-08-31667.00668.00659.00659.0094006233100
2017-08-30665.00665.00663.00665.0042002791000
2017-08-29663.00667.00655.00663.00100006602000
2017-08-28674.00674.00661.00662.00104006918400
2017-08-25659.00674.00658.00665.00109007277400
2017-08-24648.00659.00648.00656.0048003140800
2017-08-23648.00653.00647.00647.0090005841500
2017-08-22648.00653.00645.00647.00107006927300
2017-08-21650.00658.00647.00651.00120007845400
2017-08-18659.00659.00641.00655.0093006071200
2017-08-17648.00660.00648.00660.00140009145800
2017-08-16647.00650.00640.00645.0053003425600
2017-08-15637.00650.00637.00649.00139008956400
2017-08-14632.00647.00632.00635.002850018112000
2017-08-10655.00658.00640.00650.002150013914800
2017-08-09651.00657.00642.00648.0012940084086700
2017-08-08712.00719.00709.00715.002520018005100
2017-08-07705.00714.00703.00712.00112007932400
2017-08-04703.00704.00700.00703.001840012892300
2017-08-03706.00706.00701.00702.005140036045000
2017-08-02705.00707.00704.00706.0088006210200
2017-08-01708.00709.00702.00704.001960013801600
2017-07-31706.00710.00704.00705.00109007708800
2017-07-28719.00719.00706.00706.002250016011000
2017-07-27712.00717.00711.00713.0094006702800
2017-07-26725.00725.00709.00713.002770019798400
2017-07-25714.00726.00714.00720.003760027020900
2017-07-24703.00714.00702.00714.001420010055600
2017-07-21706.00707.00701.00702.0062004361400
2017-07-20698.00716.00695.00707.003550024992800
2017-07-19697.00698.00692.00698.0050003472000
2017-07-18696.00698.00692.00692.0076005272100
2017-07-14701.00703.00696.00698.0065004542100
2017-07-13702.00706.00698.00702.0092006452100
2017-07-12698.00702.00697.00702.0050003495200
2017-07-11699.00702.00699.00701.0083005815600
2017-07-10701.00702.00698.00700.0047003290700
2017-07-07688.00697.00688.00694.0063004349800
2017-07-06688.00707.00688.00697.002110014767900
2017-07-05684.00693.00676.00691.001880012897700
2017-07-04687.00689.00676.00686.0068004650400
2017-07-03690.00690.00673.00685.00109007462600
2017-06-30688.00692.00685.00685.001770012168900
2017-06-29690.00699.00687.00691.0083005749300
2017-06-28698.00698.00688.00689.00113007815600
2017-06-27699.00703.00692.00698.0060004184200
2017-06-26690.00702.00690.00696.001470010247200
2017-06-23701.00708.00682.00688.002380016576800
2017-06-22700.00709.00699.00700.001430010047800
2017-06-21709.00709.00697.00706.001840012921300
2017-06-20718.00729.00709.00711.003890027954400
2017-06-19701.00720.00693.00718.007720054362200
2017-06-16651.00685.00651.00676.008670058120800
2017-06-15643.00645.00640.00645.001750011254800
2017-06-14639.00642.00638.00638.0037002368400
2017-06-13637.00642.00636.00636.0016001020000
2017-06-12636.00649.00630.00639.001970012522300
2017-06-09635.00645.00633.00645.001990012681600
2017-06-08640.00644.00630.00637.002080013227800
2017-06-07640.00642.00634.00639.0070004463500
2017-06-06643.00643.00633.00634.00135008607000
2017-06-05642.00650.00639.00645.002320014959200
2017-06-02634.00641.00634.00637.00145009245400
2017-06-01634.00634.00630.00631.0043002714200
2017-05-31639.00639.00634.00634.0041002615800
2017-05-30635.00648.00633.00638.002290014664300
2017-05-29635.00640.00628.00635.0097006156500
2017-05-26619.00641.00619.00638.002070013103400
2017-05-25616.00619.00610.00615.0067004117700
2017-05-24614.00615.00610.00615.0071004341100
2017-05-23615.00615.00610.00610.0079004842800
2017-05-22619.00619.00610.00613.00140008591500
2017-05-19619.00620.00615.00615.0091005619700
2017-05-18620.00620.00612.00618.00132008136000
2017-05-17638.00641.00633.00634.0092005858400
2017-05-16648.00652.00638.00642.006000038761500
2017-05-15618.00633.00617.00633.002300014409800
2017-05-12615.00622.00609.00617.00118007250500
2017-05-11623.00625.00619.00623.00121007535000
2017-05-10621.00628.00621.00624.0070004361800
2017-05-09628.00628.00623.00628.0074004626500
2017-05-08617.00628.00616.00628.003610022451000
2017-05-02610.00618.00610.00616.0098006021900
2017-05-01614.00616.00610.00610.0063003862100
2017-04-28597.00614.00596.00614.0065003930500
2017-04-27591.00597.00590.00595.0060003564200
2017-04-26587.00596.00586.00592.0081004770900
2017-04-25587.00587.00580.00585.0056003262500
2017-04-24585.00589.00584.00587.0066003861200
2017-04-21580.00584.00580.00584.0041002380400
2017-04-20574.00578.00567.00573.0069003961600
2017-04-19567.00576.00567.00574.0056003200200
2017-04-18575.00575.00567.00575.0047002692200
2017-04-17560.00567.00560.00562.0044002472400
2017-04-14569.00572.00563.00564.0058003292600
2017-04-13561.00570.00560.00562.0045002527000
2017-04-12580.00580.00562.00566.0089005089400
2017-04-11579.00592.00579.00585.0076004445300
2017-04-10571.00580.00571.00580.0042002411500
2017-04-07553.00575.00553.00569.00155008759700
2017-04-06572.00572.00545.00549.002500013984400
2017-04-05583.00589.00571.00572.002150012457800
2017-04-04611.00612.00580.00587.003810022823400
2017-04-03612.00617.00610.00611.0077004718600
2017-03-31615.00619.00614.00616.0089005473100
2017-03-30631.00633.00607.00613.001930011929400
2017-03-29636.00639.00625.00631.0077004850700
2017-03-28640.00645.00638.00641.001860011939200
2017-03-27660.00661.00637.00640.002900018946300
2017-03-24672.00682.00654.00660.005120034304200
2017-03-23675.00675.00648.00670.005500036556500
2017-03-22639.00661.00632.00651.007170046490300
2017-03-21641.00648.00633.00645.008630055219800
2017-03-17610.00638.00609.00631.004240026490600
2017-03-16610.00616.00606.00607.0069004214300
2017-03-15605.00614.00601.00612.0099006025500
2017-03-14603.00606.00601.00604.0055003317300
2017-03-13609.00609.00602.00602.0064003869100
2017-03-10605.00607.00603.00607.0043002603100
2017-03-09600.00605.00598.00605.0069004143100
2017-03-08608.00608.00599.00601.0057003427600
2017-03-07611.00615.00597.00607.003150019024400
2017-03-06619.00621.00612.00615.00130008003700
2017-03-03618.00619.00611.00617.0046002837500
2017-03-02620.00622.00614.00617.0076004693700
2017-03-01612.00621.00612.00619.0062003823800
2017-02-28614.00616.00610.00615.0064003923800
2017-02-27615.00616.00610.00615.0049003002900
2017-02-24617.00618.00611.00614.00120007369000
2017-02-23616.00617.00611.00616.0088005406700
2017-02-22610.00616.00607.00616.0089005429000
2017-02-21609.00611.00607.00608.0089005415800
2017-02-20602.00607.00601.00607.00120007238200
2017-02-17600.00600.00595.00598.0033001970900
2017-02-16604.00604.00596.00600.0046002751800
2017-02-15596.00605.00595.00600.00108006451500
2017-02-14605.00605.00594.00598.002320013911900
2017-02-13608.00608.00602.00604.001960011829000
2017-02-10609.00609.00603.00605.0087005275200
2017-02-09612.00612.00603.00609.00120007296000
2017-02-08604.00614.00599.00610.005360032435400
2017-02-07629.00645.00620.00644.003680023318500
2017-02-06617.00627.00617.00627.00101006276200
2017-02-03609.00614.00608.00614.0078004764900
2017-02-02612.00616.00607.00607.00162009925700
2017-02-01615.00616.00610.00615.0075004596500
2017-01-31616.00625.00616.00617.0091005636700
2017-01-30625.00625.00619.00625.0051003175100
2017-01-27624.00629.00624.00625.0039002443000
2017-01-26630.00630.00621.00629.00105006588900
2017-01-25622.00630.00621.00628.001650010310600
2017-01-24619.00620.00614.00616.0072004437300
2017-01-23622.00623.00612.00613.00134008270300
2017-01-20608.00625.00608.00620.001950012047000
2017-01-19615.00617.00605.00607.001760010761500
2017-01-18597.00604.00592.00599.002020012039800
2017-01-17623.00623.00605.00608.00154009406200
2017-01-16628.00631.00615.00624.002130013219600
2017-01-13626.00634.00626.00628.00113007107100
2017-01-12638.00644.00621.00631.005390034083300
2017-01-11645.00646.00635.00642.002830018132800
2017-01-10621.00643.00621.00643.007950050237600
2017-01-06600.00618.00600.00614.003820023398500
2017-01-05604.00607.00596.00600.001800010828500
2017-01-04585.00606.00581.00606.003000017803500
2016-12-30576.00581.00575.00578.0054003120700
2016-12-29577.00582.00574.00580.001920011056600
2016-12-28587.00587.00575.00582.00116006728000
2016-12-27572.00591.00572.00584.002490014441400
2016-12-26584.00584.00568.00571.003410019579100
2016-12-22600.00609.00583.00590.002120012599700
2016-12-21617.00626.00596.00613.0011600070980200
2016-12-20548.00640.00543.00607.00450400275288700
2016-12-19539.00546.00537.00540.002240012112400
2016-12-16538.00538.00522.00538.004360023083000
2016-12-15534.00537.00532.00536.004910026201700
2016-12-14537.00542.00535.00537.0090004848700
2016-12-13537.00544.00536.00537.0043002315900
2016-12-12545.00545.00537.00544.001980010735900
2016-12-09536.00536.00530.00535.003440018287500
2016-12-08528.00536.00524.00535.00183009720900
2016-12-07522.00530.00519.00522.00157008214800
2016-12-06521.00528.00520.00522.0029001516700
2016-12-05520.00524.00517.00518.004710024486300
2016-12-02526.00529.00513.00522.00150007809800
2016-12-01539.00539.00527.00527.0069003675600
2016-11-30534.00540.00533.00535.00171009144300
2016-11-29527.00532.00519.00532.002470013021500
2016-11-28515.00525.00514.00523.00155008031400
2016-11-25515.00516.00510.00512.00132006773000
2016-11-24512.00515.00511.00515.0084004309300
2016-11-22510.00515.00509.00510.002030010386200
2016-11-21515.00518.00510.00511.00148007589300
2016-11-18497.00510.00496.00510.002690013547800
2016-11-17493.00496.00487.00493.00188009230500
2016-11-16491.00494.00484.00494.002160010597600
2016-11-15483.00488.00477.00485.002160010415100

   ※ 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