[1983 東証1部] 東芝プラントシステム 日足 時系列データ

[1983 東証1部] 東芝プラントシステム (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-281579.001594.001571.001588.00314700497601200
2017-03-271556.001568.001551.001564.00241500376992200
2017-03-241570.001574.001551.001570.00426500667935800
2017-03-231552.001559.001545.001551.00168400261234100
2017-03-221550.001552.001535.001550.00273700422640300
2017-03-211565.001573.001558.001564.00147200230347600
2017-03-171580.001584.001563.001572.00219600344688200
2017-03-161588.001598.001583.001588.00224700357352300
2017-03-151596.001600.001585.001591.00232000369453900
2017-03-141599.001602.001585.001596.00204500325823600
2017-03-131594.001596.001587.001595.00209600333801100
2017-03-101600.001616.001579.001588.00276800441266000
2017-03-091580.001590.001575.001585.00170600270097800
2017-03-081563.001585.001562.001574.00166800262544700
2017-03-071573.001578.001564.001578.00189500298180400
2017-03-061590.001590.001571.001578.00110800174867300
2017-03-031589.001597.001577.001588.00201800320148100
2017-03-021610.001610.001585.001590.00262900419434500
2017-03-011590.001625.001586.001600.00539100866070100
2017-02-281586.001589.001575.001578.00408400646365800
2017-02-271570.001571.001543.001570.00332100517863400
2017-02-241571.001582.001562.001579.00340100535328100
2017-02-231605.001605.001559.001583.00419300660838300
2017-02-221603.001614.001592.001607.00298600478529600
2017-02-211611.001612.001592.001603.00167800268622600
2017-02-201606.001612.001592.001611.00204600328481600
2017-02-171649.001654.001616.001626.00441400718041000
2017-02-161667.001671.001639.001654.00256900424240400
2017-02-151677.001682.001655.001666.00352600586900900
2017-02-141710.001719.001689.001694.00381000648454100
2017-02-131708.001709.001699.001704.00253200431487100
2017-02-101696.001705.001686.001705.00465700792134000
2017-02-091637.001682.001631.001681.00316300528463500
2017-02-081613.001648.001598.001646.00267100435828900
2017-02-071620.001622.001605.001618.00127700206440800
2017-02-061639.001647.001622.001627.00115800188579600
2017-02-031636.001647.001627.001632.00235400384582800
2017-02-021689.001689.001645.001651.00443100732786300
2017-02-011695.001705.001685.001704.00293300498388200
2017-01-311689.001707.001682.001701.006149001045476500
2017-01-301734.001734.001689.001716.00473200807756600
2017-01-271700.001711.001680.001694.005969001015081600
2017-01-261685.001704.001680.001696.00568300961968600
2017-01-251700.001707.001671.001683.00454300764397100
2017-01-241640.001677.001635.001671.008187001365752400
2017-01-231633.001648.001613.001639.00478200782836500
2017-01-201609.001663.001607.001648.00564800928471100
2017-01-191625.001644.001615.001620.008994001460026400
2017-01-181636.001643.001610.001625.00358400581792500
2017-01-171644.001649.001636.001639.00233100382535600
2017-01-161640.001650.001637.001643.00153400252045300
2017-01-131645.001654.001638.001649.00273000449293500
2017-01-121640.001656.001631.001641.00292100478924800
2017-01-111649.001658.001633.001636.00263800434331700
2017-01-101658.001665.001622.001626.00597900980358000
2017-01-061613.001629.001585.001619.00542700875012800
2017-01-051580.001636.001579.001606.007841001262879000
2017-01-041542.001552.001491.001549.0013539002074781000
2016-12-301587.001590.001492.001540.0011426001779274500
2016-12-291600.001645.001600.001618.006230001009314300
2016-12-281645.001654.001570.001606.009053001454086900
2016-12-271662.001698.001660.001688.00244800412513500
2016-12-261683.001692.001678.001682.0076500128801700
2016-12-221681.001696.001675.001688.00133300224901200
2016-12-211692.001713.001672.001675.00401400675117800
2016-12-201676.001713.001671.001710.00203300345180900
2016-12-191712.001724.001674.001683.00263800445835000
2016-12-161732.001757.001730.001730.00292800509041300
2016-12-151744.001761.001708.001717.00245600424132300
2016-12-141744.001758.001741.001743.00184500322653200
2016-12-131718.001743.001715.001730.00225000389249900
2016-12-121721.001725.001706.001714.00182500312943000
2016-12-091720.001725.001701.001710.00268800460191400
2016-12-081689.001710.001669.001699.00293700497123300
2016-12-071696.001703.001663.001667.00344100576018300
2016-12-061713.001722.001695.001701.00152900260179100
2016-12-051739.001742.001711.001711.00187800323145100
2016-12-021753.001761.001747.001749.00243700427654400
2016-12-011736.001773.001724.001763.006329001112636600
2016-11-301688.001720.001682.001714.00275600471416400
2016-11-291688.001693.001675.001689.00148900250692800
2016-11-281688.001705.001685.001701.00249700424288400
2016-11-251700.001706.001685.001699.00299700508738100
2016-11-241695.001705.001683.001688.00384700651900600
2016-11-221629.001687.001621.001681.00503400833624400
2016-11-211631.001645.001615.001624.00308500501291100
2016-11-181642.001644.001625.001634.00213000347765900
2016-11-171621.001641.001619.001630.00247600403899200
2016-11-161651.001658.001619.001631.006774001106079800
2016-11-151650.001653.001622.001650.00183900302331600
2016-11-141673.001686.001644.001650.00375100622587500
2016-11-111670.001671.001644.001648.00169700280581300
2016-11-101653.001661.001616.001654.00412700679236800
2016-11-091670.001675.001589.001613.00439400719174800
2016-11-081665.001666.001644.001655.00133200220554800
2016-11-071675.001683.001652.001667.00199600332933300
2016-11-041640.001675.001639.001650.00345600572640500
2016-11-021661.001671.001649.001657.00373900619139800
2016-11-011703.001705.001676.001683.00367500621052200
2016-10-311693.001718.001677.001695.00455400771917000
2016-10-281639.001666.001617.001653.00283900467300400
2016-10-271605.001636.001605.001625.00253500412741800
2016-10-261576.001613.001576.001608.00209200333928500
2016-10-251602.001604.001573.001588.00334500530208400
2016-10-241617.001623.001597.001604.00150400241321900
2016-10-211632.001640.001612.001620.00158900257936200
2016-10-201610.001625.001610.001623.00112500182275400
2016-10-191631.001631.001605.001610.00110300177770000
2016-10-181616.001640.001616.001619.00184800299651600
2016-10-171601.001643.001601.001636.00235000383516600
2016-10-141630.001648.001612.001638.00203200332425500
2016-10-131618.001641.001615.001639.00243500397319300
2016-10-121616.001631.001608.001612.00177300286611200
2016-10-111626.001630.001611.001625.00147300239131800
2016-10-071623.001623.001606.001618.00108000174531000
2016-10-061626.001626.001612.001616.00180400291703200
2016-10-051613.001617.001597.001609.00167000269024800
2016-10-041609.001613.001594.001610.00185500297820400
2016-10-031632.001637.001596.001600.00139800225687300
2016-09-301608.001639.001599.001627.00265100431427100
2016-09-291632.001634.001612.001622.00148900241793300
2016-09-281612.001631.001593.001612.00204900329717200
2016-09-271625.001627.001600.001623.00280700454269200
2016-09-261625.001645.001617.001626.00287500469754200
2016-09-231630.001638.001614.001631.00300400489966000
2016-09-211592.001625.001587.001623.00216400347612400
2016-09-201565.001608.001558.001594.00295600469915100
2016-09-161599.001599.001572.001574.00246400389183700
2016-09-151585.001617.001583.001595.00236500378226500
2016-09-141580.001589.001566.001585.00295100466390500
2016-09-131603.001626.001596.001597.00364800587632700
2016-09-121572.001609.001564.001589.00298400475201800
2016-09-091591.001603.001579.001594.00412900657562400
2016-09-081590.001593.001543.001555.008603001338455300
2016-09-071586.001622.001577.001616.00290100466817400
2016-09-061601.001612.001563.001596.00560300892861900
2016-09-051626.001644.001601.001602.00284000458442600
2016-09-021627.001638.001615.001619.00232200377192200
2016-09-011628.001642.001616.001629.00210300343060600
2016-08-311600.001630.001595.001626.00247700401203200
2016-08-301609.001609.001573.001599.00222200353849300
2016-08-291617.001625.001602.001610.00253700408740200
2016-08-261626.001633.001596.001599.00476100766140300
2016-08-251708.001709.001622.001627.007695001268210400
2016-08-241762.001765.001737.001747.00152000265691700
2016-08-231759.001777.001758.001764.00219100387165900
2016-08-221746.001766.001734.001762.00165700290533600
2016-08-191716.001748.001702.001742.00240000416025000
2016-08-181690.001726.001674.001714.00231800395978700
2016-08-171700.001718.001688.001716.00362500617886600
2016-08-161699.001706.001688.001688.00239200405702000
2016-08-151707.001714.001674.001691.00261700442321300
2016-08-121741.001764.001692.001714.00403100693426400
2016-08-101717.001729.001693.001721.00547100937978500
2016-08-091701.001747.001701.001736.00341000587105700
2016-08-081719.001750.001670.001702.00506800859591500
2016-08-051707.001729.001699.001708.00319200544214000
2016-08-041735.001737.001699.001719.00442800759520100
2016-08-031780.001780.001720.001729.006186001073538400
2016-08-021846.001857.001807.001816.00367800671291000
2016-08-011814.001915.001807.001871.007147001339133300
2016-07-291850.001909.001709.001815.008740001597314300
2016-07-281793.001813.001756.001808.00374900671414300
2016-07-271801.001812.001781.001794.00261700469453300
2016-07-261784.001810.001780.001798.00315900568431800
2016-07-251799.001817.001762.001771.00390200698301800
2016-07-221736.001769.001727.001769.00224900393966300
2016-07-211793.001795.001735.001745.00272100476968600
2016-07-201738.001785.001732.001782.00263400464483600
2016-07-191724.001759.001708.001753.00397700693174300
2016-07-151712.001719.001659.001667.00357800601300300
2016-07-141705.001723.001696.001705.00179700307391100
2016-07-131728.001750.001688.001704.00302900518388000
2016-07-121681.001725.001680.001700.00305600520769200
2016-07-111660.001668.001625.001658.00253900419003200
2016-07-081659.001674.001639.001648.00178100294429100
2016-07-071653.001676.001651.001660.00423800703899200
2016-07-061611.001646.001603.001641.00383600623377500
2016-07-051604.001627.001582.001624.00260400419536100
2016-07-041648.001648.001593.001606.00396500637674000
2016-07-011687.001687.001662.001664.00407400680681300
2016-06-301658.001685.001649.001671.00419800700481500
2016-06-291586.001649.001566.001620.00410900665869400
2016-06-281566.001575.001493.001565.00413500642534400
2016-06-271540.001574.001528.001568.00235800367149000
2016-06-241602.001606.001462.001527.00419300642082000
2016-06-231575.001593.001558.001588.00197800313280500
2016-06-221573.001575.001539.001570.00274500427830100
2016-06-211566.001589.001555.001574.00256800404900000
2016-06-201570.001608.001557.001558.00296900467871800
2016-06-171540.001600.001531.001552.008363001294854800
2016-06-161564.001602.001540.001549.00336000527020600
2016-06-151550.001578.001543.001552.00369900575889800
2016-06-141535.001561.001535.001544.00254500392858000
2016-06-131592.001592.001532.001534.00468100725688400
2016-06-101615.001625.001602.001613.00260800420972000
2016-06-091583.001630.001582.001618.00320200516513900
2016-06-081583.001595.001571.001584.00275400435764400
2016-06-071568.001581.001557.001572.00174200273485700
2016-06-061549.001573.001529.001566.00146500228864900
2016-06-031575.001587.001568.001575.00191200301374700
2016-06-021575.001584.001558.001569.00292100459623200
2016-06-011571.001596.001566.001573.00305300482039200
2016-05-311575.001584.001561.001579.00445100700433500
2016-05-301586.001587.001559.001575.00353200555741800
2016-05-271600.001613.001591.001604.00300800482584200
2016-05-261590.001632.001590.001619.00274600444621200
2016-05-251597.001616.001577.001592.006362001016952100
2016-05-241600.001624.001588.001616.00333200535983800
2016-05-231600.001613.001583.001605.00425400681375600
2016-05-201588.001656.001575.001611.008282001342257100
2016-05-191540.001558.001537.001548.00341700529174900
2016-05-181506.001554.001506.001546.00315300485669900
2016-05-171490.001530.001490.001527.00640300968365800
2016-05-161490.001519.001479.001490.00466800698877200
2016-05-131416.001491.001416.001482.00653500956037500
2016-05-121353.001427.001350.001416.00542300754534100
2016-05-111375.001376.001345.001351.00169500230303700
2016-05-101353.001383.001349.001375.00219700301037100
2016-05-091343.001355.001333.001341.00146500196833800
2016-05-061340.001346.001323.001331.00198000263427100
2016-05-021320.001336.001310.001335.00237000313870900
2016-04-281374.001388.001341.001350.00325800442922800
2016-04-271342.001363.001338.001354.00351600474753000
2016-04-261397.001406.001368.001372.00183500253187000
2016-04-251404.001411.001391.001406.00195400274280900
2016-04-221400.001408.001378.001395.00361200501758400
2016-04-211422.001428.001393.001402.00222600312607100
2016-04-201400.001430.001400.001408.00183700259629700
2016-04-191373.001408.001365.001394.00288500402150400
2016-04-181331.001358.001313.001340.00263900353316700
2016-04-151329.001348.001321.001341.00391300521935000
2016-04-141332.001340.001324.001333.00533200709797400
2016-04-131330.001356.001320.001338.00274400366237000
2016-04-121330.001350.001325.001341.00163200218655000
2016-04-111322.001349.001317.001346.00115500153871700
2016-04-081313.001350.001302.001334.00254000336148200
2016-04-071327.001348.001300.001328.00128200170475500
2016-04-061339.001339.001306.001323.00300400396830900
2016-04-051365.001382.001345.001346.00195200264229200
2016-04-041386.001418.001358.001382.00317100440777500
2016-04-011400.001432.001388.001395.00508700715558800
2016-03-311378.001392.001347.001379.00273900378401400
2016-03-301350.001368.001350.001364.00279100379320300
2016-03-291358.001366.001330.001344.008441001136776000
2016-03-281422.001431.001355.001366.007581001046820900
2016-03-251420.001450.001419.001441.00376900541795400
2016-03-241382.001410.001382.001405.00369600518943300
2016-03-231400.001411.001381.001389.00240000335095000
2016-03-221379.001411.001379.001406.00352200492707300

   ※ 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