[1976 大証1部] 明星工 日足 時系列データ

[1976 大証1部] 明星工 (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12397.00405.00393.00405.00312000124627000
2013-07-11387.00396.00387.00396.0012500048901000
2013-07-10394.00395.00385.00390.008200032048000
2013-07-09392.00393.00387.00390.009500037134000
2013-07-08397.00397.00386.00386.0010800042496000
2013-07-05394.00394.00388.00392.0010600041483000
2013-07-04394.00394.00381.00386.0022400086251000
2013-07-03400.00402.00393.00394.0012900051341000
2013-07-02396.00401.00395.00400.0014900059300000
2013-07-01376.00387.00372.00387.009000034195000
2013-06-28374.00379.00370.00377.0010400039074000
2013-06-27365.00374.00356.00374.008700031882000
2013-06-26381.00381.00355.00365.0010000036352000
2013-06-25383.00383.00367.00373.005700021555000
2013-06-24385.00385.00376.00382.008500032301000
2013-06-21367.00377.00364.00375.0012800047453000
2013-06-20358.00377.00358.00375.008900032785000
2013-06-19360.00363.00356.00357.007000025132000
2013-06-18351.00355.00347.00354.0010100035351000
2013-06-17340.00350.00340.00347.008500029416000
2013-06-14341.00353.00338.00340.009100031307000
2013-06-13347.00349.00328.00337.009100031002000
2013-06-12351.00359.00350.00352.006900024480000
2013-06-11357.00368.00354.00365.0011000039799000
2013-06-10360.00362.00351.00357.0010400036981000
2013-06-07349.00349.00322.00340.00414000138990000
2013-06-06364.00370.00355.00359.0026900097212000
2013-06-05380.00393.00370.00380.009300035558000
2013-06-04360.00375.00358.00372.0019400070929000
2013-06-03370.00375.00368.00368.0012200045247000
2013-05-31387.00387.00381.00383.0014800056907000
2013-05-30391.00392.00378.00379.0023700091369000
2013-05-29391.00403.00384.00402.0011300044540000
2013-05-28375.00387.00375.00386.0011000041843000
2013-05-27392.00392.00378.00383.009000034591000
2013-05-24393.00400.00377.00388.00265000103610000
2013-05-23418.00419.00381.00393.00539000214956000
2013-05-22410.00418.00410.00418.00412000170512000
2013-05-21411.00418.00405.00408.00326000133843000
2013-05-20425.00425.00415.00416.00670000281835000
2013-05-17380.00410.00376.00401.00684000269136000
2013-05-16379.00385.00362.00385.00424000158465000
2013-05-15394.00394.00369.00376.00470000178578000
2013-05-14378.00390.00376.00389.00442000169512000
2013-05-13391.00394.00380.00383.00485000186827000
2013-05-10424.00430.00390.00394.00914000366254000
2013-05-09429.00430.00421.00421.0018900080171000
2013-05-08432.00433.00422.00425.0020300086994000
2013-05-07443.00443.00430.00431.00390000169398000
2013-05-02436.00436.00426.00429.0021700093455000
2013-05-01445.00446.00438.00438.00426000188326000
2013-04-30442.00444.00434.00444.00495000217819000
2013-04-26432.00444.00431.00442.001321000578332000
2013-04-25438.00438.00426.00426.001012000437487000
2013-04-24404.00414.00399.00414.00307000124253000
2013-04-23403.00405.00395.00402.0015000060094000
2013-04-22401.00407.00397.00403.00298000119674000
2013-04-19392.00402.00392.00401.0024500097256000
2013-04-18388.00410.00386.00390.00323000128559000
2013-04-17396.00397.00388.00392.0012500048976000
2013-04-16382.00395.00381.00394.0014200055062000
2013-04-15394.00394.00380.00386.0017500067551000
2013-04-12391.00399.00388.00395.00340000134103000
2013-04-11390.00391.00382.00391.0024900096223000
2013-04-10376.00385.00376.00382.0012200046566000
2013-04-09374.00381.00369.00376.0023300087476000
2013-04-08376.00380.00372.00373.00301000112956000
2013-04-05399.00400.00375.00377.00336000131451000
2013-04-04378.00386.00365.00386.00341000127827000
2013-04-03376.00392.00375.00386.00453000174239000
2013-04-02348.00369.00339.00365.00630000221364000
2013-04-01382.00382.00358.00363.00419000155741000
2013-03-29399.00404.00387.00387.00281000111096000
2013-03-28415.00415.00393.00397.00410000164176000
2013-03-27404.00420.00402.00417.00342000140143000
2013-03-26406.00407.00400.00400.0018500074573000
2013-03-25417.00417.00408.00414.0013000053587000
2013-03-22422.00427.00415.00416.00267000112330000
2013-03-21429.00429.00420.00427.00394000167195000
2013-03-19428.00434.00422.00428.00622000265983000
2013-03-18415.00417.00406.00407.00293000120455000
2013-03-15432.00432.00411.00415.00443000185511000
2013-03-14428.00431.00426.00429.00244000104615000
2013-03-13420.00434.00420.00426.00446000190762000
2013-03-12440.00440.00416.00428.001516000649826000
2013-03-11455.00459.00431.00442.001640000735017000
2013-03-08416.00443.00408.00440.002004000860436000
2013-03-07427.00427.00406.00415.00979000407578000
2013-03-06421.00432.00413.00424.002114000895001000
2013-03-05393.00420.00387.00411.0028550001161136000
2013-03-04389.00396.00383.00390.00673000262634000
2013-03-01378.00390.00377.00381.00496000191074000
2013-02-28373.00386.00373.00382.00418000158590000
2013-02-27388.00388.00366.00371.00915000345289000
2013-02-26387.00395.00378.00386.001415000548253000
2013-02-25374.00406.00373.00391.0031570001232315000
2013-02-22371.00378.00364.00369.001085000403317000
2013-02-21358.00395.00356.00375.0027510001040464000
2013-02-20335.00358.00334.00354.00608000210811000
2013-02-19342.00343.00331.00334.0020400068911000
2013-02-18336.00347.00335.00340.00329000112476000
2013-02-15337.00344.00319.00326.00310000102955000
2013-02-14337.00338.00332.00333.0012900043162000
2013-02-13337.00339.00330.00338.0022800076064000
2013-02-12345.00349.00332.00332.00322000110467000
2013-02-08347.00348.00339.00340.0013900047643000
2013-02-07344.00365.00342.00346.00863000304612000
2013-02-06336.00338.00328.00328.0024200080543000
2013-02-05336.00344.00333.00335.0012400041685000
2013-02-04348.00348.00328.00344.0022300075820000
2013-02-01355.00356.00345.00345.0019700069029000
2013-01-31356.00356.00351.00355.0011500040567000
2013-01-30349.00357.00349.00356.0012100042781000
2013-01-29355.00356.00342.00352.00358000125326000
2013-01-28362.00363.00340.00355.0024300086390000
2013-01-25363.00363.00355.00358.00305000109304000
2013-01-24361.00363.00353.00361.00406000146144000
2013-01-23352.00362.00349.00359.00599000212740000
2013-01-22338.00354.00328.00354.00492000167197000
2013-01-21348.00349.00336.00339.00395000134776000
2013-01-18354.00358.00341.00346.00657000228716000
2013-01-17367.00368.00327.00350.00830000290427000
2013-01-16373.00373.00355.00364.00737000269066000
2013-01-15365.00378.00362.00373.00859000316823000
2013-01-11346.00359.00342.00359.00798000278927000
2013-01-10329.00347.00329.00343.00915000311760000
2013-01-09333.00338.00327.00327.001135000376747000
2013-01-08310.00334.00309.00332.001792000581281000
2013-01-07300.00313.00295.00307.00434000132781000
2013-01-04298.00307.00296.00298.0023600070671000
2012-12-28277.00296.00276.00291.0026900075797000
2012-12-27275.00278.00272.00276.0016600045616000
2012-12-26274.00276.00271.00272.0014100038577000
2012-12-25278.00278.00271.00274.0021700059623000
2012-12-21270.00277.00268.00270.0026600072501000
2012-12-20263.00274.00263.00270.0016100043377000
2012-12-19269.00271.00257.00267.0034000090514000
2012-12-18269.00270.00266.00269.007300019636000
2012-12-17271.00271.00266.00266.008700023383000
2012-12-14268.00271.00263.00271.0010000026778000
2012-12-13271.00271.00264.00268.009800026171000
2012-12-12270.00270.00265.00270.007800020891000
2012-12-11265.00270.00265.00269.008500022729000
2012-12-10270.00271.00264.00264.0010500028135000
2012-12-07267.00267.00263.00265.006500017217000
2012-12-06265.00266.00263.00264.004800012704000
2012-12-05262.00262.00258.00261.0010700027838000
2012-12-04266.00267.00263.00264.003900010318000
2012-12-03268.00269.00266.00268.008300022225000
2012-11-30268.00268.00259.00266.0018600049361000
2012-11-29257.00267.00257.00265.0022000057810000
2012-11-28253.00258.00253.00256.0014500036955000
2012-11-27253.00254.00252.00253.0010800027316000
2012-11-26251.00253.00250.00252.007300018343000
2012-11-22253.00253.00252.00253.004500011369000
2012-11-21253.00253.00251.00253.004700011876000
2012-11-20253.00253.00251.00251.009300023489000
2012-11-19252.00253.00251.00252.004300010830000
2012-11-16253.00253.00251.00253.0011100027998000
2012-11-15246.00253.00246.00253.006600016480000
2012-11-14244.00245.00244.00245.00220005369000
2012-11-13244.00246.00244.00244.00270006613000
2012-11-12246.00246.00244.00244.00400009796000
2012-11-09248.00248.00246.00247.004600011363000
2012-11-08251.00251.00247.00248.009400023472000
2012-11-07252.00252.00249.00250.004400011026000
2012-11-06251.00253.00251.00252.008300020917000
2012-11-05251.00252.00249.00251.005300013303000
2012-11-02252.00253.00251.00251.0010700026926000
2012-11-01253.00254.00250.00252.0021400053953000
2012-10-31251.00256.00251.00252.0011900030215000
2012-10-30253.00253.00251.00252.007100017914000
2012-10-29253.00255.00251.00252.0013200033345000
2012-10-26254.00256.00253.00253.0012500031784000
2012-10-25251.00258.00251.00255.0021600054905000
2012-10-24251.00254.00249.00253.0034300086263000
2012-10-23257.00263.00253.00254.00680000174875000
2012-10-22245.00249.00245.00248.009900024455000
2012-10-19247.00248.00245.00248.0010200025142000
2012-10-18242.00246.00240.00246.0013200032026000
2012-10-17243.00244.00240.00242.007700018659000
2012-10-16243.00243.00238.00240.008000019190000
2012-10-15242.00243.00239.00243.005700013709000
2012-10-12240.00244.00238.00242.0013800033393000
2012-10-11241.00242.00239.00241.007300017511000
2012-10-10242.00244.00239.00241.0021200051208000
2012-10-09239.00248.00239.00245.0036200088354000
2012-10-05235.00240.00232.00239.0030100071497000
2012-10-04227.00235.00227.00235.0025100058344000
2012-10-03226.00227.00223.00227.0010700024135000
2012-10-02226.00226.00223.00225.008500019066000
2012-10-01222.00227.00222.00227.0016200036354000
2012-09-28221.00225.00221.00222.0010100022555000
2012-09-27220.00222.00217.00222.007400016267000
2012-09-26222.00223.00217.00218.0010800023747000
2012-09-25224.00224.00219.00223.0015000033360000
2012-09-24222.00224.00219.00223.0012100026769000
2012-09-21216.00224.00216.00219.0019200042246000
2012-09-20221.00221.00214.00215.0019500042481000
2012-09-19220.00225.00218.00219.0036000079564000
2012-09-18222.00226.00219.00223.00449000100151000
2012-09-14204.00206.00203.00206.008900018204000
2012-09-13202.00204.00201.00202.008200016587000
2012-09-12200.00204.00200.00204.00390007873000
2012-09-11207.00207.00200.00201.006000012170000
2012-09-10203.00211.00203.00210.005800012020000
2012-09-07202.00206.00199.00206.006500013128000
2012-09-06201.00203.00198.00202.0010300020584000
2012-09-05213.00214.00192.00202.007000014529000
2012-09-04215.00215.00213.00215.00160003433000
2012-09-03213.00215.00212.00215.00370007905000
2012-08-31210.00217.00210.00213.005200011093000
2012-08-30217.00220.00216.00218.00190004138000
2012-08-29217.00220.00215.00220.00370008046000
2012-08-28218.00219.00216.00219.00170003686000
2012-08-27221.00221.00219.00220.00410009036000
2012-08-24214.00220.00212.00220.005000010785000
2012-08-23213.00220.00213.00219.005200011258000
2012-08-22212.00217.00212.00217.006000012807000
2012-08-21220.00220.00217.00220.007000015352000
2012-08-20206.00217.00206.00215.0014300030262000
2012-08-17207.00210.00205.00208.006400013253000
2012-08-16206.00208.00205.00208.006100012594000
2012-08-15204.00207.00204.00206.00470009643000
2012-08-14207.00207.00203.00206.005700011638000
2012-08-13207.00207.00205.00206.00150003095000
2012-08-10206.00211.00206.00210.00100002096000
2012-08-09206.00211.00205.00211.00460009551000
2012-08-08209.00210.00206.00210.00380007908000
2012-08-07214.00214.00206.00209.00140002927000
2012-08-06208.00212.00207.00211.00120002511000
2012-08-03207.00213.00205.00205.00170003515000
2012-08-02213.00213.00208.00211.00170003573000
2012-08-01212.00213.00205.00213.00470009889000
2012-07-31210.00218.00210.00216.00280005998000
2012-07-30216.00216.00206.00206.00240005059000
2012-07-27220.00220.00215.00215.0050001085000
2012-07-26215.00216.00212.00215.00320006838000
2012-07-25223.00223.00214.00216.007300016064000
2012-07-24216.00219.00212.00219.005300011379000
2012-07-23219.00223.00218.00219.005500012062000
2012-07-20233.00233.00223.00223.00280006406000
2012-07-19230.00232.00227.00232.006800015696000
2012-07-18229.00233.00223.00229.0015600035629000
2012-07-17216.00229.00216.00229.0013700030780000
2012-07-13215.00218.00212.00217.005400011610000
2012-07-12219.00219.00215.00215.00190004106000
2012-07-11218.00219.00216.00219.00360007840000
2012-07-10230.00230.00218.00220.008100018282000
2012-07-09226.00227.00223.00227.00330007442000

   ※ 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