[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 
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
2016-03-181367.001378.001353.001363.00342300466525700
2016-03-171359.001370.001334.001354.00308000417061700
2016-03-161356.001375.001339.001342.00245500331783400
2016-03-151353.001369.001348.001360.00187800255339300
2016-03-141366.001366.001345.001348.00260500352011000
2016-03-111340.001372.001332.001368.00255800346653000
2016-03-101333.001364.001327.001349.00261300350740500
2016-03-091298.001331.001290.001329.00263700346833000
2016-03-081314.001335.001281.001308.00201700263532100
2016-03-071321.001333.001311.001325.00181200240068400
2016-03-041278.001326.001268.001324.00281100367895700
2016-03-031249.001281.001248.001279.00425900540216000
2016-03-021275.001280.001254.001271.00259900329392500
2016-03-011253.001266.001234.001246.00215900269341700
2016-02-291284.001310.001250.001255.00225800285842800
2016-02-261265.001273.001256.001262.00142400179909300
2016-02-251246.001271.001241.001256.00176700222271600
2016-02-241222.001243.001214.001239.00259500319870000
2016-02-231270.001275.001221.001242.00317800393989000
2016-02-221261.001272.001251.001261.00256600323307500
2016-02-191290.001299.001254.001273.00171000217180000
2016-02-181318.001326.001302.001314.00194500255491300
2016-02-171300.001319.001267.001283.00187500241586900
2016-02-161325.001345.001311.001311.00328000435082400
2016-02-151325.001351.001310.001341.00604900805392900
2016-02-121310.001315.001259.001271.00594600764510300
2016-02-101338.001355.001304.001323.007918001046436100
2016-02-091335.001340.001302.001319.00349500462644800
2016-02-081365.001376.001356.001365.00587200803251400
2016-02-051390.001419.001380.001399.00300400420452000
2016-02-041391.001415.001376.001403.00247600346697500
2016-02-031366.001419.001360.001410.00647600902732200
2016-02-021355.001387.001346.001374.00514400705205700
2016-02-011450.001450.001420.001427.00485400696176400
2016-01-291348.001399.001343.001397.00626300860551300
2016-01-281321.001352.001302.001345.00268600358193500
2016-01-271307.001333.001290.001332.00357700468590600
2016-01-261305.001308.001268.001288.00513900661532500
2016-01-251343.001343.001324.001338.00350000467608500
2016-01-221270.001314.001267.001313.00418300540132300
2016-01-211275.001290.001256.001259.00611700774167900
2016-01-201328.001332.001285.001290.00364800475446200
2016-01-191317.001344.001308.001329.00230100304217700
2016-01-181307.001321.001277.001317.00282500368937200
2016-01-151350.001357.001322.001328.00326200437674400
2016-01-141294.001321.001275.001319.00339300440538900
2016-01-131301.001324.001296.001319.00401800526333400
2016-01-121309.001318.001294.001300.00434500565641700
2016-01-081302.001321.001298.001308.00252600330625300
2016-01-071321.001337.001307.001310.00218600287918000
2016-01-061326.001339.001301.001312.00208600274606700
2016-01-051322.001340.001299.001324.00407300537261900
2016-01-041345.001379.001323.001331.00268500361108000
2015-12-301340.001354.001335.001343.00211800285060400
2015-12-291318.001335.001309.001330.00144700191741400
2015-12-281304.001335.001298.001318.00192400254398300
2015-12-251310.001310.001281.001295.00244500316379200
2015-12-241269.001320.001266.001294.00373300485407000
2015-12-221270.001274.001255.001255.00212600268156600
2015-12-211261.001270.001247.001265.00247900311840100
2015-12-181276.001294.001256.001265.00261200332509100
2015-12-171298.001305.001280.001281.00226300292276100
2015-12-161271.001288.001261.001280.00248000317134900
2015-12-151270.001276.001246.001256.00200800252617100
2015-12-141241.001265.001241.001264.00245100308085000
2015-12-111244.001271.001237.001266.00241200303066100
2015-12-101262.001268.001247.001250.00132700166238500
2015-12-091250.001274.001250.001262.00296200374584100
2015-12-081265.001269.001247.001254.00206800259362500
2015-12-071273.001274.001251.001265.00245400310261500
2015-12-041278.001278.001250.001264.00270000341331000
2015-12-031235.001280.001233.001274.00461000578354300
2015-12-021209.001233.001202.001229.00228600278570800
2015-12-011196.001203.001187.001198.00238300284655400
2015-11-301207.001207.001183.001188.00270300322305000
2015-11-271215.001220.001197.001203.00222300268132800
2015-11-261215.001222.001208.001213.00140800170962600

   ※ 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