[1989 東証2部] 北陸電話工事 日足 時系列データ

[1989 東証2部] 北陸電話工事 (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-21355.00356.00352.00353.0033001164000
2017-09-20360.00360.00360.00360.002100756000
2017-09-19346.00360.00346.00360.0050001750600
2017-09-15344.00344.00343.00343.0051001754300
2017-09-14340.00346.00335.00343.00134004573200
2017-09-13340.00343.00340.00341.001900647700
2017-09-12337.00344.00336.00344.0065002201900
2017-09-11336.00336.00336.00336.0010033600
2017-09-08334.00334.00334.00334.0020066800
2017-09-07334.00334.00334.00334.0010033400
2017-09-06335.00335.00332.00334.00600200600
2017-09-05336.00336.00333.00333.00400134100
2017-09-04332.00332.00332.00332.0010033200
2017-09-01335.00335.00333.00333.001000333800
2017-08-31332.00332.00332.00332.001200398400
2017-08-30334.00334.00334.00334.0010033400
2017-08-2900
2017-08-2800
2017-08-2500
2017-08-2400
2017-08-23332.00336.00332.00336.002800937500
2017-08-22333.00333.00333.00333.0030099900
2017-08-21334.00334.00333.00333.0053001769600
2017-08-18334.00337.00334.00337.001300434500
2017-08-17331.00336.00331.00336.001500500500
2017-08-16331.00331.00331.00331.0020066200
2017-08-15337.00338.00329.00338.0063002113200
2017-08-14329.00332.00328.00332.002600856400
2017-08-1000
2017-08-09330.00330.00329.00329.00700230800
2017-08-08329.00332.00329.00331.00400132400
2017-08-07329.00330.00329.00329.00400131700
2017-08-0400
2017-08-03327.00331.00327.00328.0044001447600
2017-08-02331.00331.00331.00331.0010033100
2017-08-01328.00331.00328.00331.001800591500
2017-07-31329.00332.00329.00332.00600198000
2017-07-28330.00331.00330.00330.00400132100
2017-07-27330.00331.00330.00331.00400132100
2017-07-26330.00333.00330.00333.001300431300
2017-07-25328.00332.00328.00330.0033001085500
2017-07-24330.00331.00330.00331.003000990500
2017-07-21332.00338.00329.00331.00170005618100
2017-07-20333.00338.00330.00332.0051001690400
2017-07-19332.00332.00332.00332.00400132800
2017-07-18333.00333.00333.00333.0030099900
2017-07-14330.00335.00330.00331.00163005382300
2017-07-13335.00337.00335.00337.0045001507700
2017-07-12333.00333.00333.00333.00400133200
2017-07-11330.00332.00330.00332.0090002970700
2017-07-10337.00337.00334.00334.002300774200
2017-07-07335.00335.00334.00334.001700569000
2017-07-06333.00335.00333.00335.0031001035000
2017-07-05334.00334.00332.00333.00900300100
2017-07-04331.00335.00321.00326.00107003514400
2017-07-03331.00332.00331.00332.00400132700
2017-06-30331.00332.00331.00332.00800265300
2017-06-29333.00333.00332.00332.002400798300
2017-06-28335.00335.00332.00332.0020066700
2017-06-2700
2017-06-26336.00337.00334.00337.0046001541700
2017-06-23343.00345.00336.00336.00122004170400
2017-06-22331.00335.00331.00335.001300432400
2017-06-21329.00331.00328.00328.002400790100
2017-06-20335.00337.00333.00333.0033001105500
2017-06-19330.00332.00329.00332.002600859100
2017-06-16330.00330.00321.00325.0037001207500
2017-06-15331.00331.00329.00330.0042001389800
2017-06-14331.00332.00331.00332.00500165700
2017-06-13331.00331.00331.00331.0030099300
2017-06-12331.00331.00330.00331.001200396700
2017-06-09331.00332.00331.00331.001700563800
2017-06-08332.00332.00331.00332.00600199100
2017-06-07330.00331.00330.00330.001000330100
2017-06-06330.00330.00330.00330.0030099000
2017-06-05330.00330.00330.00330.0010033000
2017-06-02330.00330.00330.00330.00800264000
2017-06-01330.00330.00330.00330.0010033000
2017-05-31331.00331.00331.00331.0020066200
2017-05-30327.00327.00327.00327.0010032700
2017-05-29330.00330.00324.00324.001700555200
2017-05-26331.00331.00331.00331.0010033100
2017-05-25331.00331.00331.00331.003000993000
2017-05-2400
2017-05-23326.00330.00326.00330.00500163700
2017-05-22331.00331.00330.00330.001400463200
2017-05-19336.00336.00331.00331.002000669700
2017-05-18331.00332.00330.00330.0036001189700
2017-05-17339.00340.00331.00331.002500843600
2017-05-16337.00339.00337.00339.00700236100
2017-05-15346.00346.00336.00336.0039001348200
2017-05-12331.00331.00330.00330.001100363600
2017-05-11339.00339.00331.00331.0033001102300
2017-05-10331.00340.00331.00340.002200736200
2017-05-09328.00328.00327.00327.00700229400
2017-05-0800
2017-05-02326.00327.00326.00327.0020065300
2017-05-01323.00329.00323.00329.001200388200
2017-04-2800
2017-04-2700
2017-04-2600
2017-04-2500
2017-04-24327.00327.00327.00327.0010032700
2017-04-2100
2017-04-20330.00330.00322.00322.001700559400
2017-04-19322.00328.00322.00328.001000325200
2017-04-18320.00320.00320.00320.0020064000
2017-04-17320.00320.00320.00320.0030096000
2017-04-14322.00322.00321.00322.0041001320100
2017-04-13317.00319.00316.00319.001500476300
2017-04-12325.00325.00317.00317.002400769600
2017-04-11324.00325.00324.00325.0030097400
2017-04-10322.00323.00322.00323.00600193500
2017-04-07318.00318.00318.00318.00500159000
2017-04-06316.00316.00316.00316.0010031600
2017-04-05322.00326.00311.00325.001400445800
2017-04-04327.00327.00321.00321.00400129000
2017-04-03320.00333.00318.00333.001900611500
2017-03-31318.00326.00318.00326.0020064400
2017-03-30326.00326.00326.00326.0030097800
2017-03-29335.00335.00335.00335.0010033500
2017-03-28334.00338.00334.00338.0020067200
2017-03-27327.00328.00327.00328.001500490600
2017-03-24330.00330.00330.00330.00600198000
2017-03-2300
2017-03-22332.00332.00332.00332.0020066400
2017-03-21331.00331.00331.00331.0020066200
2017-03-17337.00337.00330.00335.001900637600
2017-03-16330.00334.00330.00334.00600199000
2017-03-15335.00335.00332.00333.0060002003600
2017-03-14331.00332.00331.00332.00500165700
2017-03-13328.00329.00328.00329.00700230100
2017-03-10327.00327.00326.00326.00108003520900
2017-03-09329.00329.00326.00326.001000326800
2017-03-08326.00330.00326.00328.0041001348800
2017-03-07325.00325.00324.00324.00900292300
2017-03-06325.00325.00325.00325.0020065000
2017-03-03324.00324.00324.00324.0010032400
2017-03-02324.00324.00324.00324.0010032400
2017-03-01324.00324.00321.00321.0033001065200
2017-02-28329.00329.00324.00324.001100356900
2017-02-27330.00330.00330.00330.0010033000
2017-02-24328.00328.00328.00328.0010032800
2017-02-2300
2017-02-2200
2017-02-21326.00326.00326.00326.0010032600
2017-02-20325.00329.00325.00329.001700552900
2017-02-17326.00328.00325.00328.00900294200
2017-02-16322.00322.00322.00322.0020064400
2017-02-15333.00333.00317.00321.00104003386900
2017-02-14334.00334.00330.00330.001600530300
2017-02-13333.00334.00333.00334.00600200200
2017-02-10331.00331.00329.00331.00900297200
2017-02-09327.00330.00327.00330.0020065700
2017-02-08326.00326.00325.00325.0020065100
2017-02-07324.00324.00324.00324.0010032400
2017-02-0600
2017-02-0300
2017-02-0200
2017-02-01324.00324.00324.00324.0030097200
2017-01-31326.00332.00325.00325.00700229800
2017-01-3000
2017-01-2700
2017-01-26324.00324.00323.00323.00500161700
2017-01-2500
2017-01-2400
2017-01-23325.00325.00325.00325.0010032500
2017-01-20335.00335.00335.00335.001400469000
2017-01-19328.00328.00325.00325.00400130700
2017-01-18317.00317.00317.00317.0030095100
2017-01-17325.00325.00318.00318.00500161600
2017-01-16327.00330.00326.00330.0036001177300
2017-01-13324.00338.00323.00338.0049001590600
2017-01-12330.00335.00328.00332.002300761300
2017-01-11327.00330.00326.00328.001300426400
2017-01-10321.00324.00320.00323.001000321700
2017-01-06320.00320.00319.00319.0030095900
2017-01-0500
2017-01-04319.00320.00319.00320.00500159600
2016-12-30314.00319.00314.00319.00600188900
2016-12-2900
2016-12-28317.00320.00317.00320.00900286800
2016-12-27317.00317.00313.00317.002200691300
2016-12-26320.00320.00320.00320.001000320000
2016-12-2200
2016-12-21317.00317.00316.00316.00800252900
2016-12-20317.00317.00316.00316.002400760600
2016-12-19318.00318.00315.00317.001300411300
2016-12-16318.00318.00315.00315.002600822700
2016-12-15320.00320.00319.00320.0056001791500
2016-12-14320.00320.00318.00320.001800575100
2016-12-13320.00322.00320.00321.001200384900
2016-12-12319.00322.00311.00318.00108003436300
2016-12-09325.00328.00325.00327.0099003220800
2016-12-08323.00327.00323.00327.0036001170800
2016-12-07324.00324.00324.00324.0010032400
2016-12-06324.00324.00320.00324.001800579500
2016-12-05324.00326.00320.00320.002300742100
2016-12-02324.00326.00321.00326.002200713100
2016-12-01324.00325.00319.00325.00800257700
2016-11-3000
2016-11-2900
2016-11-28324.00324.00324.00324.0010032400
2016-11-25322.00322.00320.00320.001600514600
2016-11-24320.00321.00320.00321.002600832100
2016-11-22321.00321.00321.00321.001000321000
2016-11-21325.00325.00325.00325.00700227500
2016-11-18325.00325.00324.00324.001500487400
2016-11-17317.00323.00317.00323.0030096200
2016-11-16321.00322.00314.00314.001200381400
2016-11-15332.00332.00320.00320.0045001490500
2016-11-14317.00330.00317.00329.002100678000
2016-11-11323.00323.00323.00323.0010032300
2016-11-10317.00318.00317.00318.0020063500
2016-11-09315.00315.00315.00315.00700220500
2016-11-0800
2016-11-07310.00310.00310.00310.0030093000
2016-11-0400
2016-11-0200
2016-11-01316.00316.00316.00316.0010031600
2016-10-3100
2016-10-28316.00316.00314.00314.00700221000
2016-10-27318.00318.00316.00316.00500158700
2016-10-2600
2016-10-2500
2016-10-2400
2016-10-2100
2016-10-20335.00335.00318.00318.002500829900
2016-10-19330.00330.00325.00325.00500164000
2016-10-1800
2016-10-17337.00337.00322.00322.002900942700
2016-10-14340.00340.00338.00338.0045001529800
2016-10-13322.00329.00322.00329.00900292900
2016-10-12321.00322.00321.00322.0020064300
2016-10-11319.00330.00319.00322.001300422100
2016-10-07312.00312.00312.00312.0010031200
2016-10-0600
2016-10-0500
2016-10-0400
2016-10-0300
2016-09-3000
2016-09-29308.00308.00308.00308.0010030800
2016-09-2800
2016-09-27312.00312.00308.00308.0020062000
2016-09-26317.00317.00317.00317.0020063400
2016-09-2300
2016-09-21307.00310.00307.00309.00700216000
2016-09-20327.00329.00312.00312.002300743900
2016-09-16312.00312.00296.00312.003100946300
2016-09-15319.00319.00316.00319.0045001435000

   ※ 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