[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 
2017-08-161810.001817.001777.001809.0019003410700
2017-08-151868.001871.001800.001824.0032005879200
2017-08-141831.001831.001777.001788.00600010807300
2017-08-101835.001859.001831.001835.001010018608500
2017-08-091890.001902.001861.001880.00910017115100
2017-08-081871.001890.001830.001858.0043008012400
2017-08-071831.001879.001831.001871.0031005761500
2017-08-041840.001845.001840.001840.0016002944700
2017-08-031839.001879.001839.001852.0026004833800
2017-08-021788.001833.001788.001833.0012002158200
2017-08-011866.001866.001760.001787.00900016146200
2017-07-311918.001920.001860.001866.0049009227100
2017-07-281888.001918.001888.001918.0029005529800
2017-07-271875.001884.001871.001878.00560010514200
2017-07-261850.001875.001820.001853.00830015374600
2017-07-251830.001857.001830.001853.00770014199400
2017-07-241808.001819.001808.001814.0024004351000
2017-07-211803.001843.001798.001809.00710012916900
2017-07-201789.001800.001762.001789.0038006800400
2017-07-191728.001790.001728.001790.0035006114300
2017-07-181722.001742.001718.001718.001330022912700
2017-07-141710.001710.001700.001700.0023003917700
2017-07-131712.001712.001702.001710.0015002560600
2017-07-121717.001717.001707.001712.0021003594700
2017-07-111714.001714.001700.001712.0021003580600
2017-07-101705.001750.001695.001715.001460025021500
2017-07-071650.001689.001649.001665.0031005142100
2017-07-061637.001650.001637.001650.008001317400
2017-07-051633.001649.001633.001649.0017002788600
2017-07-041611.001636.001611.001633.0027004399700
2017-07-031632.001659.001632.001633.0010001635500
2017-06-301630.001630.001565.001630.0051008216300
2017-06-291592.001628.001592.001628.0018002912600
2017-06-281560.001649.001560.001622.001150018140800
2017-06-27329.00329.00325.00328.00140004578000
2017-06-26329.00330.00329.00329.0080002634000
2017-06-23334.00334.00331.00331.0060001998000
2017-06-22333.00336.00329.00336.004300014328000
2017-06-21334.00335.00333.00333.00180006016000
2017-06-20333.00336.00333.00334.00130004353000
2017-06-19330.00335.00330.00332.00220007299000
2017-06-16319.00338.00319.00328.00280009134000
2017-06-15320.00320.00316.00316.00290009213000
2017-06-14322.00322.00322.00322.0070002254000
2017-06-13319.00321.00319.00321.0050001599000
2017-06-12321.00321.00321.00321.0080002568000
2017-06-09322.00325.00321.00321.00160005150000
2017-06-08321.00321.00321.00321.001000321000
2017-06-07320.00321.00320.00320.0040001281000
2017-06-06329.00329.00320.00320.00200006447000
2017-06-05329.00329.00329.00329.002000658000
2017-06-02335.00335.00333.00333.0030001001000
2017-06-01338.00338.00333.00335.00160005377000
2017-05-31343.00343.00339.00339.00200006797000
2017-05-30339.00343.00338.00343.003400011580000
2017-05-29340.00340.00339.00339.0060002035000
2017-05-26345.00345.00340.00340.0040001371000
2017-05-25340.00346.00338.00345.003900013333000
2017-05-24334.00336.00330.00336.00170005658000
2017-05-23332.00333.00331.00333.0050001662000
2017-05-22329.00337.00329.00334.00150005001000
2017-05-19332.00334.00328.00329.003400011278000
2017-05-18336.00336.00331.00332.00150004997000
2017-05-17340.00341.00339.00340.004100013941000
2017-05-16333.00343.00324.00339.0010600035465000
2017-05-15335.00335.00313.00319.008300026851000
2017-05-12302.00303.00299.00303.00190005732000
2017-05-11297.00300.00297.00300.003000897000
2017-05-10303.00303.00300.00300.00200006006000
2017-05-09301.00304.00300.00303.00240007230000
2017-05-08304.00304.00299.00300.00100003011000
2017-05-02300.00303.00300.00303.0060001807000
2017-05-01296.00300.00296.00300.0040001192000
2017-04-28301.00302.00296.00296.0060001800000
2017-04-27302.00302.00302.00302.003000906000
2017-04-26302.00302.00300.00301.0050001503000
2017-04-25300.00300.00300.00300.0070002100000
2017-04-24300.00300.00300.00300.002000600000
2017-04-21301.00301.00298.00301.003000900000
2017-04-20296.00298.00296.00298.002000594000
2017-04-19297.00297.00296.00296.003000890000
2017-04-18289.00293.00289.00293.0070002036000
2017-04-17296.00296.00288.00288.00220006463000
2017-04-14297.00297.00296.00296.0040001185000
2017-04-13298.00299.00297.00298.0040001192000
2017-04-12306.00306.00298.00298.0090002703000
2017-04-11310.00310.00300.00300.0060001813000
2017-04-10311.00311.00304.00304.003400010552000
2017-04-07305.00311.00304.00308.00190005816000
2017-04-06298.00298.00297.00297.0040001189000
2017-04-05301.00301.00298.00298.0060001798000
2017-04-04310.00310.00298.00298.003700011130000
2017-04-03317.00317.00303.00308.004000012346000
2017-03-31322.00323.00319.00320.00100003212000
2017-03-30320.00328.00320.00323.00160005194000
2017-03-29321.00332.00320.00323.004600014877000
2017-03-28314.00367.00303.00316.0021000070826000
2017-03-27307.00312.00307.00310.00130004025000
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

   ※ 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