[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 
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
2016-05-23412.00412.00400.00400.00203008230000
2016-05-20406.00420.00405.00412.00111004586000
2016-05-19413.00413.00403.00405.00104004216700
2016-05-18402.00418.00397.00407.00152006212600
2016-05-17404.00420.00397.00402.00174007065700
2016-05-16407.00419.00395.00404.005830023487500
2016-05-13432.00439.00429.00431.002780012006400
2016-05-12446.00446.00434.00440.002370010423800
2016-05-11455.00455.00443.00444.00118005271400
2016-05-10456.00458.00448.00455.0042001902500
2016-05-09438.00458.00438.00457.00137006102900
2016-05-06443.00450.00432.00450.00151006618700
2016-05-02449.00456.00443.00444.00112005020900
2016-04-28462.00465.00455.00457.0061002801300
2016-04-27460.00462.00460.00462.00900415000
2016-04-26458.00469.00458.00462.0066003061100
2016-04-25457.00465.00456.00457.002260010356800
2016-04-22470.00484.00464.00465.00115005411600
2016-04-21475.00476.00468.00469.00102004788200
2016-04-20480.00480.00467.00469.0068003224000
2016-04-19493.00493.00464.00474.002190010538200
2016-04-18471.00494.00470.00489.007980038396900
2016-04-15451.00456.00439.00439.00202009082700
2016-04-14440.00440.00438.00438.0058002546600
2016-04-13438.00440.00437.00438.001300569700
2016-04-12436.00438.00430.00430.001800782800
2016-04-11438.00438.00430.00435.0025001084200
2016-04-08422.00438.00422.00435.00100004258200
2016-04-07447.00447.00438.00438.00900397400
2016-04-06441.00449.00438.00443.0038001682700
2016-04-05468.00468.00449.00449.0023001059100
2016-04-04468.00469.00460.00460.0044002051700
2016-04-01471.00472.00455.00460.0056002606700
2016-03-31476.00481.00474.00475.0058002762600
2016-03-30485.00485.00481.00483.001100531200
2016-03-29486.00490.00482.00482.0033001601700
2016-03-28486.00493.00481.00486.001900925300
2016-03-25495.00496.00482.00486.0036001766000
2016-03-24489.00495.00480.00495.0085004134700
2016-03-23487.00499.00487.00489.001600787400
2016-03-22486.00500.00480.00487.0064003128500
2016-03-18490.00495.00474.00478.0074003583100
2016-03-17480.00490.00474.00490.0027001303300
2016-03-16474.00479.00472.00472.001800854500
2016-03-15476.00476.00470.00474.0041001938900
2016-03-14463.00476.00463.00466.0052002438200
2016-03-11455.00460.00455.00460.0098004465900
2016-03-10452.00460.00448.00455.0067003029800
2016-03-09455.00459.00452.00454.0043001953900
2016-03-08462.00480.00461.00461.0070003276700
2016-03-07459.00459.00453.00454.0029001325300
2016-03-04443.00459.00442.00459.00140006268900
2016-03-03445.00450.00445.00449.0028001256800
2016-03-02445.00447.00437.00443.0035001547400
2016-03-01441.00441.00435.00437.0040001757200
2016-02-29456.00458.00441.00441.0037001667700
2016-02-26449.00451.00444.00448.0042001881200
2016-02-25439.00448.00439.00448.0043001893600
2016-02-24441.00447.00435.00447.00115005089700
2016-02-23446.00452.00441.00441.0073003260600
2016-02-22451.00452.00445.00452.0041001844100
2016-02-19458.00458.00443.00454.0096004326700
2016-02-18420.00474.00420.00466.00120005255100
2016-02-17413.00431.00404.00410.00107004442200
2016-02-16412.00425.00412.00421.00109004536700
2016-02-15410.00425.00410.00416.002710011241000
2016-02-12392.00416.00380.00383.003940015515300
2016-02-10444.00445.00418.00423.003370014718400
2016-02-09465.00465.00442.00444.00194008772500
2016-02-08481.00482.00465.00474.004150019816200
2016-02-05500.00509.00492.00502.0082004116300
2016-02-04516.00516.00508.00509.0042002147300
2016-02-03517.00520.00515.00516.0092004745700
2016-02-02530.00530.00521.00529.0056002942400
2016-02-01531.00531.00523.00530.0061003229700
2016-01-29513.00520.00512.00517.0026001345400
2016-01-28510.00518.00509.00518.0037001894100
2016-01-27509.00515.00509.00510.001500766600
2016-01-26507.00507.00501.00501.0056002824300
2016-01-25504.00510.00504.00507.002210011159100
2016-01-22498.00507.00498.00504.0094004712000
2016-01-21517.00520.00492.00496.003390017262400
2016-01-20545.00547.00526.00527.0083004463600
2016-01-19542.00544.00535.00544.001600866300
2016-01-18532.00541.00526.00538.0098005225600
2016-01-15553.00560.00548.00549.0042002318500
2016-01-14560.00563.00544.00549.00168009279100
2016-01-13576.00576.00569.00569.001100631500
2016-01-12572.00578.00561.00562.0087004959700
2016-01-08566.00585.00565.00585.002210012581500
2016-01-07580.00584.00576.00584.0049002850200
2016-01-06584.00584.00579.00584.0051002971100
2016-01-05579.00584.00579.00584.0047002723000
2016-01-04582.00583.00578.00579.0059003426100
2015-12-30585.00585.00577.00583.0029001689900
2015-12-29585.00585.00572.00583.0083004783400
2015-12-28576.00581.00573.00577.0067003864500
2015-12-25572.00589.00565.00586.005560031787800
2015-12-24578.00578.00572.00573.003870022267700
2015-12-22578.00579.00576.00577.002270013124800
2015-12-21580.00580.00577.00578.002780016080000
2015-12-18589.00590.00579.00585.00149008706700
2015-12-17590.00590.00582.00589.003340019555700
2015-12-16589.00589.00580.00580.002310013462400
2015-12-15591.00592.00582.00585.00121007118600
2015-12-14590.00591.00581.00587.001720010096900
2015-12-11605.00607.00595.00601.00121007295000
2015-12-10609.00609.00590.00603.001780010680900
2015-12-09608.00612.00608.00609.0074004507300
2015-12-08612.00614.00610.00613.0097005932800
2015-12-07611.00616.00611.00612.001870011486500
2015-12-04609.00615.00602.00608.002240013625800
2015-12-03618.00622.00618.00619.0044002725900

   ※ 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