[1989 大証2部] 北電話 日足 時系列データ

[1989 大証2部] 北電話 (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12372.00372.00367.00367.00150005575000
2013-07-11370.00370.00370.00370.001000370000
2013-07-10367.00367.00367.00367.0030001101000
2013-07-0900
2013-07-08366.00366.00366.00366.001000366000
2013-07-0500
2013-07-04355.00355.00355.00355.001000355000
2013-07-0300
2013-07-02342.00342.00342.00342.002000684000
2013-07-0100
2013-06-2800
2013-06-2700
2013-06-26357.00357.00350.00350.002000707000
2013-06-25373.00373.00373.00373.0080002984000
2013-06-24360.00366.00360.00366.0030001086000
2013-06-2100
2013-06-20353.00353.00353.00353.002000706000
2013-06-19350.00354.00350.00354.0030001054000
2013-06-18350.00350.00350.00350.001000350000
2013-06-1700
2013-06-14355.00355.00348.00348.0060002118000
2013-06-1300
2013-06-12349.00350.00349.00350.002000699000
2013-06-1100
2013-06-1000
2013-06-0700
2013-06-06341.00341.00341.00341.001000341000
2013-06-05341.00341.00341.00341.0050001705000
2013-06-0400
2013-06-0300
2013-05-31349.00349.00349.00349.001000349000
2013-05-3000
2013-05-2900
2013-05-28357.00357.00357.00357.001000357000
2013-05-27349.00349.00349.00349.001000349000
2013-05-24342.00342.00342.00342.001000342000
2013-05-23359.00359.00355.00355.002000714000
2013-05-2200
2013-05-2100
2013-05-20370.00370.00370.00370.001000370000
2013-05-17371.00371.00371.00371.001000371000
2013-05-16355.00379.00355.00379.002000734000
2013-05-15354.00354.00354.00354.0050001770000
2013-05-14355.00355.00355.00355.002000710000
2013-05-13355.00355.00355.00355.002000710000
2013-05-1000
2013-05-09348.00348.00348.00348.001000348000
2013-05-08347.00347.00347.00347.002000694000
2013-05-07346.00346.00346.00346.002000692000
2013-05-02345.00345.00345.00345.001000345000
2013-05-01346.00346.00345.00345.0030001037000
2013-04-30352.00352.00348.00348.002000700000
2013-04-26350.00350.00348.00348.002000698000
2013-04-25352.00352.00350.00350.0030001052000
2013-04-24360.00360.00360.00360.001000360000
2013-04-23360.00360.00360.00360.002000720000
2013-04-22351.00360.00351.00360.0040001422000
2013-04-19363.00363.00363.00363.001000363000
2013-04-18341.00363.00341.00363.0030001061000
2013-04-1700
2013-04-1600
2013-04-15376.00376.00376.00376.0040001504000
2013-04-1200
2013-04-1100
2013-04-10350.00350.00350.00350.0030001050000
2013-04-0900
2013-04-0800
2013-04-0500
2013-04-0400
2013-04-0300
2013-04-0200
2013-04-0100
2013-03-2900
2013-03-2800
2013-03-2700
2013-03-2600
2013-03-2500
2013-03-22341.00341.00341.00341.001000341000
2013-03-2100
2013-03-19340.00340.00340.00340.001000340000
2013-03-18340.00340.00340.00340.001000340000
2013-03-15336.00345.00336.00345.0060002025000
2013-03-14343.00344.00343.00344.002000687000
2013-03-1300
2013-03-12336.00336.00336.00336.001000336000
2013-03-11340.00343.00340.00343.002000683000
2013-03-0800
2013-03-07336.00336.00336.00336.001000336000
2013-03-06336.00336.00336.00336.001000336000
2013-03-0500
2013-03-04334.00334.00334.00334.001000334000
2013-03-0100
2013-02-2800
2013-02-2700
2013-02-2600
2013-02-2500
2013-02-22328.00328.00328.00328.002000656000
2013-02-2100
2013-02-20336.00336.00336.00336.002000672000
2013-02-1900
2013-02-1800
2013-02-15350.00350.00320.00320.0060002040000
2013-02-1400
2013-02-1300
2013-02-12349.00349.00343.00343.002000692000
2013-02-0800
2013-02-0700
2013-02-0600
2013-02-0500
2013-02-04342.00342.00342.00342.0030001026000
2013-02-0100
2013-01-31342.00342.00342.00342.001000342000
2013-01-3000
2013-01-2900
2013-01-2800
2013-01-2500
2013-01-2400
2013-01-2300
2013-01-2200
2013-01-2100
2013-01-18338.00338.00338.00338.001000338000
2013-01-1700
2013-01-16335.00335.00335.00335.001000335000
2013-01-15347.00349.00347.00349.0050001737000
2013-01-11345.00348.00345.00348.0030001041000
2013-01-10340.00340.00340.00340.001000340000
2013-01-09340.00340.00340.00340.001000340000
2013-01-08335.00335.00335.00335.001000335000
2013-01-0700
2013-01-04317.00333.00317.00333.002000650000
2012-12-28313.00313.00313.00313.001000313000
2012-12-2700
2012-12-2600
2012-12-2500
2012-12-21335.00335.00335.00335.001000335000
2012-12-20318.00330.00318.00327.0050001611000
2012-12-19333.00333.00332.00332.002000665000
2012-12-18327.00327.00325.00325.003000977000
2012-12-1700
2012-12-14325.00332.00325.00332.0050001632000
2012-12-1300
2012-12-12333.00333.00333.00333.002000666000
2012-12-11335.00335.00335.00335.001000335000
2012-12-10339.00340.00334.00334.00110003722000
2012-12-07338.00338.00338.00338.001000338000
2012-12-06334.00338.00334.00337.0050001682000
2012-12-05327.00333.00327.00333.003000988000
2012-12-0400
2012-12-03323.00323.00323.00323.001000323000
2012-11-30329.00329.00329.00329.001000329000
2012-11-29316.00324.00316.00324.002000640000
2012-11-2800
2012-11-27320.00320.00320.00320.002000640000
2012-11-26335.00339.00329.00329.0080002674000
2012-11-2200
2012-11-2100
2012-11-20339.00346.00339.00346.002000685000
2012-11-1900
2012-11-16340.00340.00340.00340.002000680000
2012-11-15364.00364.00364.00364.0040001456000
2012-11-1400
2012-11-13347.00347.00347.00347.001000347000
2012-11-1200
2012-11-0900
2012-11-0800
2012-11-0700
2012-11-0600
2012-11-0500
2012-11-0200
2012-11-0100
2012-10-3100
2012-10-3000
2012-10-2900
2012-10-2600
2012-10-2500
2012-10-2400
2012-10-2300
2012-10-2200
2012-10-19339.00339.00339.00339.002000678000
2012-10-18360.00360.00360.00360.001000360000
2012-10-1700
2012-10-1600
2012-10-15349.00349.00349.00349.0030001047000
2012-10-12341.00341.00341.00341.001000341000
2012-10-11348.00348.00348.00348.002000696000
2012-10-1000
2012-10-09372.00372.00372.00372.001000372000
2012-10-0500
2012-10-04379.00379.00379.00379.001000379000
2012-10-03352.00359.00352.00359.002000711000
2012-10-02360.00360.00352.00352.002000712000
2012-10-01385.00385.00351.00351.002000736000
2012-09-28380.00380.00380.00380.002000760000
2012-09-27380.00380.00380.00380.001000380000
2012-09-26380.00380.00380.00380.001000380000
2012-09-25379.00379.00379.00379.001000379000
2012-09-24364.00364.00364.00364.001000364000
2012-09-21367.00367.00364.00364.002000731000
2012-09-20309.00309.00309.00309.002000618000
2012-09-19295.00295.00295.00295.002000590000
2012-09-18296.00296.00295.00295.002000591000
2012-09-14279.00280.00279.00280.0080002233000
2012-09-13289.00289.00279.00279.0050001420000
2012-09-12282.00282.00282.00282.001000282000
2012-09-11281.00281.00275.00275.0040001116000
2012-09-1000
2012-09-0700
2012-09-0600
2012-09-0500
2012-09-04275.00275.00275.00275.001000275000
2012-09-03277.00277.00277.00277.001000277000
2012-08-3100
2012-08-3000
2012-08-2900
2012-08-28277.00277.00277.00277.002000554000
2012-08-2700
2012-08-2400
2012-08-2300
2012-08-22277.00277.00277.00277.001000277000
2012-08-21278.00278.00278.00278.001000278000
2012-08-20274.00277.00274.00277.003000825000
2012-08-17273.00273.00273.00273.001000273000
2012-08-1600
2012-08-15280.00281.00280.00281.0050001402000
2012-08-1400
2012-08-1300
2012-08-1000
2012-08-0900
2012-08-08283.00283.00283.00283.001000283000
2012-08-0700
2012-08-0600
2012-08-0300
2012-08-0200
2012-08-0100
2012-07-31278.00278.00278.00278.001000278000
2012-07-3000
2012-07-2700
2012-07-26278.00278.00278.00278.001000278000
2012-07-2500
2012-07-24278.00278.00278.00278.001000278000
2012-07-2300
2012-07-20310.00310.00310.00310.002000620000
2012-07-1900
2012-07-18310.00310.00310.00310.001000310000
2012-07-1700
2012-07-13313.00341.00310.00310.00220006941000
2012-07-12328.00328.00326.00326.003000982000
2012-07-11331.00331.00327.00329.00120003930000
2012-07-10326.00326.00326.00326.001000326000
2012-07-09326.00326.00326.00326.003000978000

   ※ 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