[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 
2017-05-29635.00640.00628.00635.0097006156500
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
2016-11-14476.00487.00466.00481.003200015373700
2016-11-11467.00474.00460.00474.002970013902000
2016-11-10455.00462.00453.00456.00186008488300
2016-11-09469.00469.00432.00443.00190008481600
2016-11-08474.00475.00453.00470.00148006873100
2016-11-07477.00478.00471.00472.0062002942200
2016-11-04469.00477.00461.00476.002910013623900
2016-11-02475.00475.00468.00468.00119005614600
2016-11-01475.00478.00470.00475.00123005835800
2016-10-31467.00474.00465.00474.0090004221800
2016-10-28457.00465.00456.00464.00121005569700
2016-10-27454.00458.00451.00458.0070003186200
2016-10-26454.00454.00448.00453.0046002076500
2016-10-25453.00455.00442.00454.00109004906000
2016-10-24446.00452.00446.00450.0061002732800
2016-10-21447.00450.00442.00446.0068003034800
2016-10-20449.00450.00447.00447.0071003184300
2016-10-19442.00449.00440.00449.0060002657500
2016-10-18438.00447.00438.00440.00115005052500
2016-10-17444.00444.00438.00442.0031001369900
2016-10-14442.00447.00442.00443.0058002570100
2016-10-13445.00445.00439.00444.0083003672600
2016-10-12439.00447.00438.00444.0046002034200
2016-10-11445.00445.00439.00442.0051002246700
2016-10-07445.00450.00443.00446.00100004471200
2016-10-06446.00451.00441.00444.0033001469600
2016-10-05442.00450.00438.00443.0080003552500
2016-10-04440.00445.00436.00441.0042001841600
2016-10-03446.00450.00437.00447.0055002445900
2016-09-30448.00448.00448.00448.001200537600
2016-09-29450.00450.00443.00450.0025001116100
2016-09-28447.00452.00431.00451.0041001801100
2016-09-27454.00455.00445.00454.0066002978900
2016-09-26447.00455.00441.00455.00125005628900
2016-09-23437.00445.00433.00443.003120013635800
2016-09-21428.00434.00426.00434.0080003443300
2016-09-20418.00427.00418.00423.0091003853100
2016-09-16416.00420.00415.00416.0033001376200
2016-09-15415.00416.00414.00415.001500621800
2016-09-14417.00417.00415.00415.001700707100
2016-09-13415.00420.00415.00416.00800334000
2016-09-12414.00419.00414.00414.0085003530700
2016-09-09418.00423.00417.00420.0077003222700
2016-09-08422.00422.00417.00420.0028001178100
2016-09-07420.00425.00418.00419.0039001639000
2016-09-06423.00424.00418.00418.0029001215500
2016-09-05419.00424.00418.00424.0031001302600
2016-09-02416.00419.00414.00417.0045001872600
2016-09-01424.00424.00415.00417.0051002131700
2016-08-31429.00429.00418.00421.0052002185800
2016-08-30421.00428.00421.00425.00800340800
2016-08-29423.00427.00420.00423.002200931400
2016-08-26429.00429.00420.00423.001700719400
2016-08-25423.00429.00422.00423.0025001060600
2016-08-24433.00434.00423.00423.0045001927500
2016-08-23428.00435.00428.00434.00500216400
2016-08-22412.00427.00410.00426.00104004360300
2016-08-19418.00420.00413.00417.0048002002400
2016-08-18419.00420.00414.00418.002200918700
2016-08-17426.00426.00415.00417.002500010403600
2016-08-16418.00418.00415.00418.0025001042300
2016-08-15426.00427.00418.00420.0033001387900
2016-08-12428.00432.00417.00418.0081003424600
2016-08-10426.00430.00422.00422.0028001192300
2016-08-09434.00435.00420.00433.0091003883400
2016-08-08434.00434.00422.00423.0055002354500
2016-08-05416.00436.00416.00427.002670011153100
2016-08-04410.00415.00410.00415.003050012539700
2016-08-03422.00429.00415.00415.0026001094900
2016-08-02435.00437.00430.00430.0034001464200
2016-08-01433.00439.00430.00431.00192008323800
2016-07-29450.00453.00423.00433.004460019573500
2016-07-28446.00451.00443.00451.00103004627800
2016-07-27434.00440.00434.00438.0079003438200
2016-07-26450.00451.00447.00450.00156007015800
2016-07-25448.00448.00437.00448.0057002535300
2016-07-22447.00447.00444.00447.0064002850800
2016-07-21438.00447.00438.00447.00152006715200
2016-07-20435.00439.00428.00435.0079003432100
2016-07-19435.00438.00430.00435.0059002566600
2016-07-15427.00430.00420.00430.00107004563800
2016-07-14418.00428.00418.00428.0076003229600
2016-07-13418.00421.00413.00414.00165006883800
2016-07-12410.00423.00409.00423.00118004870700
2016-07-11410.00414.00408.00410.00150006160300
2016-07-08416.00416.00401.00405.00117004751200
2016-07-07412.00425.00408.00408.0040001655200
2016-07-06430.00430.00413.00415.00108004559000
2016-07-05418.00431.00416.00431.0046001942200
2016-07-04404.00420.00404.00420.00188007757400
2016-07-01400.00404.00397.00401.0050001995000
2016-06-30399.00404.00393.00399.00105004150800
2016-06-29402.00410.00392.00395.00137005465000
2016-06-28391.00405.00391.00398.002100834600
2016-06-27381.00396.00381.00390.0060002348500
2016-06-24403.00405.00378.00380.00129005104500
2016-06-23397.00405.00397.00400.0074002942900
2016-06-22403.00405.00396.00397.0050001992600
2016-06-21396.00402.00396.00402.0070002792300
2016-06-20388.00399.00387.00395.00106004150400
2016-06-17386.00390.00384.00386.002690010400600
2016-06-16403.00403.00400.00400.0079003180500
2016-06-15404.00409.00401.00404.0082003310900
2016-06-14402.00407.00402.00403.0085003431000
2016-06-13411.00412.00400.00410.00107004358700
2016-06-10406.00414.00406.00413.0031001276700
2016-06-09408.00416.00404.00414.0062002530400
2016-06-08416.00416.00409.00416.0063002594000
2016-06-07419.00419.00412.00416.00500208300
2016-06-06411.00420.00408.00409.0031001283800
2016-06-03424.00424.00411.00414.0034001421600
2016-06-02412.00418.00408.00418.0047001935100
2016-06-01406.00418.00406.00418.0051002093600
2016-05-31400.00420.00396.00420.00152006111200
2016-05-30396.00404.00392.00400.003770014942500
2016-05-27406.00408.00406.00407.0043001746600
2016-05-26405.00412.00404.00412.0052002122000
2016-05-25409.00409.00403.00404.001900769300
2016-05-24401.00406.00400.00402.00142005695000

   ※ 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