[1987 東証2部] ソルコム 日足 時系列データ

[1987 東証2部] ソルコム (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-02279.00283.00279.00281.00130003647000
2016-12-01276.00278.00276.00277.0060001664000
2016-11-30276.00276.00276.00276.003000828000
2016-11-29276.00278.00276.00276.0050001384000
2016-11-28274.00277.00274.00275.0090002475000
2016-11-25274.00275.00274.00274.0080002194000
2016-11-24276.00276.00275.00275.0070001927000
2016-11-22274.00275.00272.00272.0050001368000
2016-11-21273.00279.00273.00278.0080002223000
2016-11-18272.00274.00272.00274.002000546000
2016-11-17275.00275.00271.00271.00130003568000
2016-11-16272.00274.00272.00274.003000820000
2016-11-15272.00272.00272.00272.0040001088000
2016-11-14269.00274.00269.00274.003000814000
2016-11-11266.00270.00266.00266.00200005336000
2016-11-10274.00274.00274.00274.001000274000
2016-11-09273.00274.00268.00274.00100002720000
2016-11-08273.00273.00273.00273.002000546000
2016-11-07272.00272.00272.00272.002000544000
2016-11-04273.00273.00272.00273.0040001091000
2016-11-02274.00275.00274.00275.00130003563000
2016-11-01273.00275.00273.00275.003000822000
2016-10-31271.00276.00271.00274.0080002186000
2016-10-28268.00268.00268.00268.002000536000
2016-10-27272.00272.00268.00268.002000540000
2016-10-26270.00270.00270.00270.001000270000
2016-10-25269.00270.00266.00270.00100002686000
2016-10-24270.00276.00270.00276.00100002724000
2016-10-21262.00277.00262.00277.00110002968000
2016-10-2000
2016-10-19260.00263.00260.00263.00130003388000
2016-10-18263.00263.00261.00261.0080002093000
2016-10-1700
2016-10-1400
2016-10-1300
2016-10-1200
2016-10-11265.00265.00264.00264.0050001322000
2016-10-0700
2016-10-0600
2016-10-05263.00263.00263.00263.001000263000
2016-10-04260.00260.00260.00260.002000520000
2016-10-0300
2016-09-3000
2016-09-29264.00264.00264.00264.0040001056000
2016-09-28264.00264.00264.00264.001000264000
2016-09-2700
2016-09-26262.00262.00262.00262.001000262000
2016-09-23261.00262.00257.00262.00110002860000
2016-09-21260.00263.00260.00261.003000784000
2016-09-20260.00260.00260.00260.001000260000
2016-09-16259.00263.00256.00263.00140003623000
2016-09-15260.00260.00260.00260.0050001300000
2016-09-1400
2016-09-13260.00260.00260.00260.001000260000
2016-09-12260.00260.00258.00258.0040001034000
2016-09-09265.00265.00246.00260.00350008923000
2016-09-08264.00264.00263.00263.0040001054000
2016-09-07265.00265.00265.00265.001000265000
2016-09-06261.00265.00261.00265.003000791000
2016-09-05259.00259.00258.00258.0050001291000
2016-09-02256.00259.00256.00259.003000771000
2016-09-01257.00257.00257.00257.001000257000
2016-08-31256.00256.00256.00256.003000768000
2016-08-3000
2016-08-2900
2016-08-26260.00260.00260.00260.001000260000
2016-08-25261.00261.00257.00257.0060001562000
2016-08-24261.00261.00261.00261.001000261000
2016-08-23258.00258.00258.00258.001000258000
2016-08-22255.00255.00254.00255.003000764000
2016-08-19257.00257.00257.00257.003000771000
2016-08-18265.00265.00265.00265.001000265000
2016-08-1700
2016-08-1600
2016-08-1500
2016-08-12263.00264.00263.00264.002000527000
2016-08-10267.00267.00260.00260.00130003429000
2016-08-09268.00268.00268.00268.001000268000
2016-08-08265.00265.00265.00265.00110002915000
2016-08-05267.00267.00266.00266.003000799000
2016-08-0400
2016-08-0300
2016-08-0200
2016-08-0100
2016-07-2900
2016-07-2800
2016-07-2700
2016-07-2600
2016-07-25274.00274.00274.00274.0040001096000
2016-07-22270.00272.00270.00272.002000542000
2016-07-21268.00269.00268.00269.002000537000
2016-07-20267.00267.00267.00267.001000267000
2016-07-1900
2016-07-15264.00264.00264.00264.001000264000
2016-07-1400
2016-07-13266.00266.00266.00266.002000532000
2016-07-12271.00271.00271.00271.001000271000
2016-07-11267.00270.00267.00270.003000804000
2016-07-08275.00277.00275.00275.00130003577000
2016-07-07263.00268.00263.00267.0040001065000
2016-07-06262.00262.00260.00260.003000782000
2016-07-05263.00266.00263.00263.0040001058000
2016-07-04260.00260.00260.00260.001000260000
2016-07-0100
2016-06-30255.00255.00255.00255.001000255000
2016-06-29252.00252.00252.00252.001000252000
2016-06-28252.00252.00252.00252.001000252000
2016-06-27268.00268.00252.00252.0040001024000
2016-06-24267.00268.00267.00268.00270007232000
2016-06-23260.00260.00260.00260.001000260000
2016-06-22258.00258.00258.00258.001000258000
2016-06-2100
2016-06-20250.00257.00250.00255.0050001266000
2016-06-17250.00250.00250.00250.001000250000
2016-06-16256.00256.00256.00256.001000256000
2016-06-15258.00258.00258.00258.001000258000
2016-06-14264.00264.00257.00258.0040001037000
2016-06-13267.00267.00267.00267.003000801000
2016-06-1000
2016-06-0900
2016-06-0800
2016-06-07270.00270.00270.00270.001000270000
2016-06-0600
2016-06-03268.00286.00268.00270.00110003026000
2016-06-0200
2016-06-01262.00262.00262.00262.001000262000
2016-05-31262.00262.00262.00262.001000262000
2016-05-30262.00262.00260.00260.003000782000
2016-05-2700
2016-05-2600
2016-05-25270.00270.00270.00270.0050001350000
2016-05-24260.00262.00260.00262.0070001822000
2016-05-2300
2016-05-20259.00259.00259.00259.003000777000
2016-05-19258.00268.00258.00259.0080002092000
2016-05-18255.00255.00255.00255.001000255000
2016-05-17259.00259.00255.00255.002000514000
2016-05-16255.00258.00255.00258.0050001278000
2016-05-1300
2016-05-12255.00258.00255.00255.003000768000
2016-05-11260.00260.00258.00258.002000518000
2016-05-1000
2016-05-0900
2016-05-0600
2016-05-02255.00255.00255.00255.002000510000
2016-04-28255.00255.00255.00255.002000510000
2016-04-2700
2016-04-2600
2016-04-25255.00255.00255.00255.00100002550000
2016-04-22254.00259.00254.00258.00110002804000
2016-04-21252.00252.00252.00252.003000756000
2016-04-20254.00254.00253.00254.0070001777000
2016-04-19252.00252.00252.00252.0080002016000
2016-04-18252.00253.00252.00252.0070001765000
2016-04-1500
2016-04-14254.00254.00253.00254.0060001523000
2016-04-13254.00259.00254.00254.00100002545000
2016-04-12254.00254.00254.00254.0040001016000
2016-04-11255.00255.00255.00255.0050001275000
2016-04-08268.00268.00254.00258.004200011075000
2016-04-07261.00263.00261.00261.00120003145000
2016-04-0600
2016-04-05257.00257.00253.00253.0040001021000
2016-04-04260.00260.00256.00256.0040001030000
2016-04-0100
2016-03-31258.00258.00257.00257.002000515000
2016-03-30254.00254.00254.00254.001000254000
2016-03-29254.00256.00254.00256.002000510000
2016-03-28255.00256.00255.00256.002000511000
2016-03-25258.00258.00258.00258.0040001032000
2016-03-24255.00258.00255.00258.002000513000
2016-03-2300
2016-03-22254.00254.00254.00254.0060001524000
2016-03-18251.00254.00251.00254.0070001763000
2016-03-17254.00254.00253.00254.0050001269000
2016-03-16258.00258.00257.00257.00190004901000
2016-03-15258.00258.00258.00258.001000258000
2016-03-14258.00258.00258.00258.002000516000
2016-03-1100
2016-03-1000
2016-03-0900
2016-03-08257.00257.00257.00257.001000257000
2016-03-07255.00258.00255.00258.002000513000
2016-03-04252.00252.00251.00251.002000503000
2016-03-03253.00254.00253.00253.0040001013000
2016-03-02249.00253.00249.00253.0040001005000
2016-03-01249.00249.00249.00249.001000249000
2016-02-2900
2016-02-26247.00248.00243.00243.0050001224000
2016-02-25245.00245.00243.00245.0080001958000
2016-02-2400
2016-02-23245.00245.00242.00242.004000973000
2016-02-22245.00245.00240.00240.004000965000
2016-02-19242.00244.00239.00243.00260006277000
2016-02-18249.00250.00246.00250.0070001742000
2016-02-1700
2016-02-16242.00246.00241.00246.0060001453000
2016-02-15241.00248.00240.00241.00160003883000
2016-02-12245.00245.00241.00241.00100002430000
2016-02-10263.00263.00250.00251.00190004824000
2016-02-09265.00265.00263.00263.002000528000
2016-02-08267.00268.00263.00263.0040001066000
2016-02-05263.00267.00263.00267.0040001060000
2016-02-04266.00269.00266.00269.002000535000
2016-02-03266.00266.00266.00266.00100002660000
2016-02-02274.00274.00274.00274.001000274000
2016-02-01272.00275.00272.00275.0080002179000
2016-01-29274.00274.00271.00272.0060001634000
2016-01-28275.00275.00275.00275.001000275000
2016-01-2700
2016-01-2600
2016-01-25278.00278.00275.00275.0060001665000
2016-01-2200
2016-01-21274.00275.00273.00273.0080002192000
2016-01-20274.00274.00274.00274.0040001096000
2016-01-19268.00275.00268.00274.00100002732000
2016-01-18275.00275.00261.00275.00140003769000
2016-01-15275.00275.00275.00275.0080002200000
2016-01-14275.00275.00275.00275.00190005225000
2016-01-13275.00276.00275.00276.002000551000
2016-01-12275.00275.00275.00275.00110003025000
2016-01-08275.00275.00275.00275.003000825000
2016-01-07275.00275.00275.00275.00170004675000
2016-01-0600
2016-01-0500
2016-01-04275.00275.00275.00275.001000275000
2015-12-30277.00277.00277.00277.001000277000
2015-12-29275.00277.00275.00277.002000552000
2015-12-28274.00275.00270.00275.00250006860000
2015-12-25282.00282.00280.00280.00290008148000
2015-12-24284.00284.00282.00282.0080002260000
2015-12-22283.00283.00282.00283.0060001697000
2015-12-21281.00284.00281.00282.0090002534000
2015-12-18281.00281.00281.00281.0050001405000
2015-12-17282.00282.00280.00280.00180005053000
2015-12-1600
2015-12-15281.00281.00280.00280.002000561000
2015-12-14283.00283.00280.00280.0070001965000
2015-12-1100
2015-12-10286.00287.00284.00284.00220006291000
2015-12-09285.00285.00283.00285.0040001137000
2015-12-08285.00286.00285.00285.003000856000
2015-12-07284.00285.00284.00285.00120003413000
2015-12-04284.00285.00283.00284.0060001704000
2015-12-03283.00286.00281.00286.00130003687000
2015-12-02283.00284.00282.00282.00210005946000
2015-12-01278.00283.00278.00283.0080002252000
2015-11-30280.00280.00276.00279.00200005540000
2015-11-27277.00281.00277.00281.00110003069000
2015-11-26278.00278.00278.00278.002000556000

   ※ 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