[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 
2017-03-24310.00310.00308.00308.00110003402000
2017-03-23308.00308.00307.00307.0080002459000
2017-03-22310.00313.00308.00313.00120003723000
2017-03-21301.00310.00297.00310.00260007849000
2017-03-17303.00303.00303.00303.002000606000
2017-03-16303.00304.00301.00301.0070002115000
2017-03-15305.00307.00305.00305.00140004272000
2017-03-14304.00307.00303.00307.0090002740000
2017-03-13304.00304.00304.00304.001000304000
2017-03-10304.00306.00304.00304.00100003048000
2017-03-09303.00303.00303.00303.002000606000
2017-03-08302.00310.00302.00303.00230007024000
2017-03-07300.00301.00300.00301.002000601000
2017-03-06298.00300.00298.00300.003700011049000
2017-03-03305.00305.00296.00296.0090002697000
2017-03-02300.00300.00296.00300.00230006888000
2017-03-01298.00299.00298.00299.0090002683000
2017-02-28294.00297.00294.00297.002000591000
2017-02-27297.00297.00294.00297.003800011277000
2017-02-24297.00298.00297.00297.0070002080000
2017-02-23296.00296.00296.00296.0040001184000
2017-02-22295.00296.00294.00294.00130003832000
2017-02-21295.00296.00295.00296.0040001182000
2017-02-20295.00300.00294.00296.0090002663000
2017-02-17298.00298.00295.00295.0090002665000
2017-02-16299.00299.00298.00298.0060001793000
2017-02-15293.00300.00291.00299.00260007635000
2017-02-14302.00304.00300.00304.00280008439000
2017-02-13299.00300.00296.00299.00170005084000
2017-02-10292.00292.00291.00291.003000875000
2017-02-09293.00294.00290.00290.00100002923000
2017-02-08290.00293.00290.00293.0050001461000
2017-02-07288.00290.00288.00290.0060001730000
2017-02-06296.00296.00290.00290.00100002927000
2017-02-03291.00291.00290.00290.002000581000
2017-02-02293.00293.00289.00289.00100002914000
2017-02-01295.00295.00290.00291.00220006441000
2017-01-31289.00289.00284.00285.00140004012000
2017-01-30288.00289.00288.00288.003000865000
2017-01-27288.00288.00288.00288.003000864000
2017-01-26287.00288.00287.00288.00190005454000
2017-01-25286.00287.00285.00287.00250007148000
2017-01-24282.00284.00282.00284.003000849000
2017-01-23284.00284.00283.00283.0050001419000
2017-01-20282.00282.00282.00282.001000282000
2017-01-1900
2017-01-18280.00280.00280.00280.0050001400000
2017-01-17282.00282.00280.00280.0070001968000
2017-01-16282.00282.00280.00280.0090002522000
2017-01-13282.00282.00282.00282.003000846000
2017-01-12283.00283.00280.00282.0060001692000
2017-01-11285.00285.00283.00285.00140003974000
2017-01-10282.00286.00282.00285.00260007418000
2017-01-06278.00280.00278.00280.0070001956000
2017-01-05277.00280.00277.00280.00110003067000
2017-01-04280.00282.00278.00280.00130003639000
2016-12-30276.00277.00275.00277.0060001655000
2016-12-29282.00282.00275.00277.00260007217000
2016-12-28284.00285.00275.00282.00250007038000
2016-12-27289.00292.00288.00292.00230006658000
2016-12-26292.00292.00289.00289.00230006701000
2016-12-22291.00292.00291.00292.00110003206000
2016-12-21293.00293.00289.00289.00120003494000
2016-12-20291.00293.00289.00293.00220006391000
2016-12-19284.00295.00284.00292.00250007258000
2016-12-16284.00284.00284.00284.00100002840000
2016-12-15285.00285.00284.00284.0040001139000
2016-12-14287.00287.00283.00283.0090002567000
2016-12-13285.00287.00284.00287.0060001711000
2016-12-12288.00288.00282.00285.00200005726000
2016-12-09285.00289.00283.00289.004300012259000
2016-12-08282.00284.00280.00283.004000011284000
2016-12-07282.00282.00280.00282.00210005897000
2016-12-06281.00282.00281.00282.0040001125000
2016-12-05281.00282.00281.00281.00110003098000
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

   ※ 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