[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 
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
2016-09-14316.00324.00316.00324.00600192000
2016-09-13314.00315.00314.00315.00500157200
2016-09-12314.00314.00314.00314.0020062800
2016-09-09315.00315.00315.00315.00600189000
2016-09-08313.00313.00313.00313.001600500800
2016-09-0700
2016-09-0600
2016-09-05311.00311.00310.00310.0030093200
2016-09-0200
2016-09-01311.00311.00311.00311.0030093300
2016-08-3100
2016-08-30313.00313.00313.00313.001100344300
2016-08-2900
2016-08-26311.00311.00311.00311.0030093300
2016-08-25311.00311.00311.00311.00400124400
2016-08-24314.00314.00314.00314.0020062800
2016-08-23314.00315.00314.00314.001600502500
2016-08-2200
2016-08-19330.00330.00330.00330.001500495000
2016-08-18324.00325.00321.00323.00600193800
2016-08-1700
2016-08-1600
2016-08-15321.00325.00321.00325.0041001316500
2016-08-1200
2016-08-10314.00314.00314.00314.0020062800
2016-08-09311.00318.00311.00318.00400126500
2016-08-08303.00303.00303.00303.0030090900
2016-08-0500
2016-08-04300.00310.00300.00310.003200961000
2016-08-0300
2016-08-0200
2016-08-0100
2016-07-2900
2016-07-2800
2016-07-27314.00315.00314.00315.001300408300
2016-07-2600
2016-07-25318.00329.00318.00329.0020064700
2016-07-22319.00333.00319.00333.00500162100
2016-07-21329.00333.00319.00319.001900624300
2016-07-20350.00350.00318.00326.0052001706100
2016-07-19350.00350.00346.00346.00700243900
2016-07-15350.00350.00349.00350.00143005004900
2016-07-14338.00340.00335.00337.002700914400
2016-07-13333.00334.00330.00334.001800597400
2016-07-12320.00329.00318.00329.0032001027400
2016-07-11316.00316.00315.00316.0030094700
2016-07-0800
2016-07-0700
2016-07-06303.00303.00303.00303.0030090900
2016-07-05310.00313.00302.00302.0048001488400
2016-07-0400
2016-07-0100
2016-06-3000
2016-06-29294.00294.00294.00294.0020058800
2016-06-28297.00298.00288.00291.002100617900
2016-06-27295.00295.00295.00295.0020059000
2016-06-24310.00313.00296.00304.00101003120600
2016-06-23302.00302.00295.00296.001800537700
2016-06-22297.00297.00297.00297.0020059400
2016-06-21293.00302.00292.00302.003000892700
2016-06-20292.00292.00291.00291.002500729200
2016-06-17284.00287.00284.00287.00800227500
2016-06-16283.00283.00281.00281.00900253200
2016-06-15283.00283.00282.00283.0052001471300
2016-06-14282.00288.00281.00281.002200625700
2016-06-13281.00281.00281.00281.001200337200
2016-06-10286.00286.00286.00286.00600171600
2016-06-09286.00286.00286.00286.0030085800
2016-06-08286.00286.00286.00286.0020057200
2016-06-0700
2016-06-0600
2016-06-0300
2016-06-02283.00283.00280.00283.001200337600
2016-06-01283.00283.00283.00283.00500141500
2016-05-31284.00284.00284.00284.00600170400
2016-05-3000
2016-05-2700
2016-05-26285.00285.00284.00284.0020056900
2016-05-2500
2016-05-2400
2016-05-23289.00289.00285.00285.00800230800
2016-05-20290.00290.00289.00289.001700492900
2016-05-19282.00289.00282.00289.002400677700
2016-05-18287.00288.00286.00286.00600172300
2016-05-1700
2016-05-16293.00293.00283.00283.0048001404200
2016-05-13289.00289.00280.00280.003000859000
2016-05-12285.00288.00285.00288.00800228900
2016-05-11285.00285.00285.00285.0020057000
2016-05-10281.00284.00281.00284.00400113300
2016-05-0900
2016-05-06283.00283.00283.00283.0010028300
2016-05-02284.00284.00276.00277.00500139000
2016-04-28281.00281.00278.00278.00900251700
2016-04-2700
2016-04-26287.00287.00280.00280.00600171500
2016-04-25281.00281.00281.00281.0030084300
2016-04-22285.00285.00280.00280.0030084500
2016-04-21284.00284.00281.00284.00500141500
2016-04-20288.00288.00282.00284.002800803300
2016-04-19276.00282.00276.00282.001100308500
2016-04-18277.00277.00276.00276.001500414700
2016-04-15286.00286.00276.00276.0072002044200
2016-04-14285.00361.00262.00286.006610020461500
2016-04-13280.00281.00274.00281.00600166400
2016-04-12282.00282.00273.00279.003400939000
2016-04-11281.00281.00281.00281.00500140500
2016-04-0800
2016-04-07273.00273.00273.00273.0020054600
2016-04-06280.00280.00272.00275.00800220600
2016-04-05280.00280.00280.00280.0010028000
2016-04-04282.00283.00282.00283.0020056500
2016-04-01285.00285.00281.00281.00600169200
2016-03-3100
2016-03-30290.00290.00289.00289.0020057900
2016-03-29289.00289.00289.00289.0020057800
2016-03-28290.00290.00289.00289.0030086900
2016-03-25295.00295.00295.00295.0020059000
2016-03-24300.00300.00284.00290.0082002388600
2016-03-2300
2016-03-22301.00301.00300.00300.0020060100
2016-03-18302.00302.00302.00302.001600483200
2016-03-17300.00301.00300.00301.0030090100
2016-03-16298.00298.00295.00295.00500148200
2016-03-15298.00298.00298.00298.0045001341000
2016-03-14294.00300.00294.00299.00800237700
2016-03-11292.00292.00292.00292.0050001460000
2016-03-10291.00292.00290.00292.001400408200
2016-03-09290.00290.00290.00290.00400116000
2016-03-08290.00290.00289.00289.00700202600
2016-03-07291.00291.00290.00290.0020058100
2016-03-0400
2016-03-03292.00292.00285.00285.001700490300
2016-03-0200
2016-03-01292.00292.00292.00292.0010029200
2016-02-2900
2016-02-26295.00295.00295.00295.0010029500
2016-02-2500
2016-02-2400
2016-02-2300
2016-02-22295.00295.00295.00295.0030088500
2016-02-19293.00296.00293.00296.001800527700
2016-02-18289.00297.00289.00296.001500443200
2016-02-17288.00288.00284.00284.0020057200
2016-02-16278.00285.00278.00285.0020056300
2016-02-15281.00282.00281.00282.0054001517600
2016-02-12270.00273.00261.00268.003400909000
2016-02-10277.00282.00268.00272.0075002029600
2016-02-09285.00285.00277.00277.00700194700
2016-02-08287.00287.00287.00287.00500143500
2016-02-05285.00285.00285.00285.0020057000
2016-02-04285.00285.00285.00285.0010028500
2016-02-03288.00288.00288.00288.0010028800
2016-02-0200
2016-02-01288.00288.00288.00288.0010028800
2016-01-2900
2016-01-2800
2016-01-2700
2016-01-26288.00288.00283.00283.00500142500
2016-01-2500
2016-01-22285.00286.00285.00286.00400114300
2016-01-21280.00284.00280.00281.001400392900
2016-01-20297.00297.00289.00289.001900562700
2016-01-1900
2016-01-18286.00290.00286.00286.001200344000
2016-01-15299.00300.00299.00300.0046001375600
2016-01-14293.00298.00277.00295.0052001505100
2016-01-13296.00297.00294.00294.00900265300
2016-01-12298.00298.00292.00292.001000295500
2016-01-08300.00300.00293.00296.0036001069800
2016-01-07301.00303.00301.00302.001500452100
2016-01-06305.00305.00305.00305.0020061000
2016-01-0500
2016-01-04312.00312.00307.00307.00600184700
2015-12-30303.00310.00303.00310.001300400000
2015-12-2900
2015-12-28300.00304.00300.00304.00500151100
2015-12-25304.00304.00300.00300.001900575100
2015-12-2400
2015-12-22307.00307.00303.00303.0030091700
2015-12-21306.00306.00306.00306.001600489600
2015-12-18313.00313.00300.00306.0074002246600
2015-12-17320.00320.00308.00309.0037001153700
2015-12-16319.00319.00319.00319.0047001499300
2015-12-15312.00320.00312.00312.002300719900
2015-12-14322.00322.00313.00320.002600821700
2015-12-11322.00322.00322.00322.001900611800
2015-12-10330.00335.00327.00327.0090002968900
2015-12-09330.00331.00328.00330.001500495000
2015-12-08328.00334.00327.00328.001200394600
2015-12-07317.00339.00317.00332.00109003573200
2015-12-04316.00317.00316.00316.001400442600
2015-12-03313.00316.00313.00316.001400439400
2015-12-02312.00312.00312.00312.002200686400
2015-12-01306.00309.00306.00309.002100643500
2015-11-30315.00317.00311.00312.00900282700
2015-11-27311.00312.00310.00312.0042001306200
2015-11-26316.00317.00316.00317.00400126600

   ※ 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