[1990 JQ] 東邦建 日足 時系列データ

[1990 JQ] 東邦建 (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-03-18159.00159.00159.00159.003000477000
2010-03-1700
2010-03-1600
2010-03-15157.00162.00157.00162.003000476000
2010-03-12161.00162.00161.00162.0070001131000
2010-03-11161.00161.00161.00161.003000483000
2010-03-10160.00160.00160.00160.001000160000
2010-03-09161.00161.00161.00161.001000161000
2010-03-08161.00161.00161.00161.002000322000
2010-03-05160.00160.00160.00160.002000320000
2010-03-04157.00162.00157.00162.00100001614000
2010-03-03161.00161.00161.00161.002000322000
2010-03-02161.00161.00161.00161.005000805000
2010-03-01156.00161.00156.00161.00110001740000
2010-02-26162.00163.00155.00158.00220003515000
2010-02-25163.00163.00161.00163.0070001135000
2010-02-24161.00165.00161.00165.00240003918000
2010-02-23166.00166.00165.00165.005000828000
2010-02-22163.00165.00163.00165.00130002143000
2010-02-1900
2010-02-18165.00166.00165.00166.005000829000
2010-02-17160.00164.00160.00164.006000975000
2010-02-1600
2010-02-1500
2010-02-12162.00163.00161.00163.005000810000
2010-02-10167.00167.00162.00166.00180002967000
2010-02-09168.00172.00168.00172.002000340000
2010-02-0800
2010-02-0500
2010-02-04176.00176.00176.00176.002000352000
2010-02-03173.00175.00173.00175.0060001044000
2010-02-02171.00173.00171.00173.004000688000
2010-02-01170.00170.00170.00170.002000340000
2010-01-2900
2010-01-28170.00170.00170.00170.002000340000
2010-01-2700
2010-01-26170.00170.00170.00170.001000170000
2010-01-25170.00170.00169.00170.0090001529000
2010-01-22171.00171.00169.00171.0070001193000
2010-01-21173.00174.00173.00174.00130002257000
2010-01-20171.00173.00171.00173.002000344000
2010-01-1900
2010-01-18174.00174.00174.00174.002000348000
2010-01-15171.00173.00171.00173.003000517000
2010-01-1400
2010-01-13174.00175.00170.00175.00160002757000
2010-01-12175.00175.00172.00173.00100001745000
2010-01-08174.00174.00174.00174.002000348000
2010-01-07170.00170.00170.00170.001000170000
2010-01-0600
2010-01-05174.00175.00173.00173.005000870000
2010-01-04177.00177.00177.00177.00230004071000
2009-12-30173.00173.00173.00173.00100001730000
2009-12-29177.00177.00174.00174.005000873000
2009-12-28175.00175.00175.00175.0080001400000
2009-12-2500
2009-12-2400
2009-12-22173.00173.00173.00173.001000173000
2009-12-21170.00171.00170.00171.0070001191000
2009-12-18175.00175.00173.00173.003000522000
2009-12-17172.00175.00172.00173.00150002603000
2009-12-16168.00168.00166.00166.004000668000
2009-12-15167.00170.00167.00170.00310005223000
2009-12-14164.00167.00162.00167.00480007924000
2009-12-11164.00167.00162.00165.008000013188000
2009-12-10165.00168.00161.00168.0010200016833000
2009-12-09135.00135.00126.00130.005000643000
2009-12-08139.00139.00139.00139.003000417000
2009-12-0700
2009-12-0400
2009-12-03137.00137.00137.00137.001000137000
2009-12-0200
2009-12-01137.00137.00137.00137.001000137000
2009-11-30135.00135.00135.00135.002000270000
2009-11-27130.00130.00130.00130.002000260000
2009-11-2600
2009-11-2500
2009-11-2400
2009-11-20131.00131.00130.00130.002000261000
2009-11-1900
2009-11-1800
2009-11-1700
2009-11-1600
2009-11-1300
2009-11-12135.00135.00135.00135.002000270000
2009-11-11133.00133.00133.00133.001000133000
2009-11-1000
2009-11-09142.00142.00142.00142.001000142000
2009-11-0600
2009-11-05144.00144.00144.00144.001000144000
2009-11-04134.00141.00134.00141.003000409000
2009-11-02149.00149.00149.00149.001000149000
2009-10-3000
2009-10-2900
2009-10-28151.00151.00151.00151.002000302000
2009-10-2700
2009-10-2600
2009-10-2300
2009-10-22143.00144.00143.00144.005000716000
2009-10-2100
2009-10-2000
2009-10-1900
2009-10-1600
2009-10-1500
2009-10-1400
2009-10-1300
2009-10-0900
2009-10-0800
2009-10-0700
2009-10-0600
2009-10-0500
2009-10-0200
2009-10-01153.00153.00153.00153.001000153000
2009-09-3000
2009-09-2900
2009-09-28153.00153.00153.00153.002000306000
2009-09-25144.00144.00143.00143.003000431000
2009-09-2400
2009-09-18148.00148.00148.00148.001000148000
2009-09-1700
2009-09-16149.00149.00149.00149.001000149000
2009-09-1500
2009-09-1400
2009-09-1100
2009-09-1000
2009-09-09149.00149.00149.00149.001000149000
2009-09-08148.00148.00148.00148.001000148000
2009-09-07147.00147.00145.00145.0070001019000
2009-09-0400
2009-09-0300
2009-09-02150.00150.00150.00150.002000300000
2009-09-01154.00154.00153.00153.004000615000
2009-08-3100
2009-08-28154.00155.00154.00155.002000309000
2009-08-2700
2009-08-2600
2009-08-2500
2009-08-2400
2009-08-21155.00155.00155.00155.001000155000
2009-08-20150.00150.00150.00150.001000150000
2009-08-1900
2009-08-1800
2009-08-1700
2009-08-1400
2009-08-1300
2009-08-1200
2009-08-1100
2009-08-10150.00150.00150.00150.001000150000
2009-08-0700
2009-08-06150.00150.00150.00150.001000150000
2009-08-05143.00150.00143.00150.004000589000
2009-08-04154.00154.00154.00154.001000154000
2009-08-03154.00154.00154.00154.001000154000
2009-07-31151.00151.00151.00151.001000151000
2009-07-3000
2009-07-2900
2009-07-28150.00150.00149.00149.00100001498000
2009-07-27148.00153.00148.00153.004000602000
2009-07-24141.00141.00141.00141.001000141000
2009-07-23140.00140.00140.00140.002000280000
2009-07-2200
2009-07-2100
2009-07-1700
2009-07-1600
2009-07-1500
2009-07-14131.00131.00131.00131.001000131000
2009-07-13132.00132.00132.00132.001000132000
2009-07-10140.00140.00133.00134.00110001514000
2009-07-09136.00136.00136.00136.001000136000
2009-07-08140.00140.00140.00140.001000140000
2009-07-07140.00140.00140.00140.002000280000
2009-07-0600
2009-07-03140.00140.00140.00140.001000140000
2009-07-02136.00136.00136.00136.001000136000
2009-07-0100
2009-06-30135.00137.00135.00137.004000542000
2009-06-29141.00147.00141.00147.002000288000
2009-06-26140.00140.00140.00140.001000140000
2009-06-2500
2009-06-2400
2009-06-2300
2009-06-22145.00145.00145.00145.001000145000
2009-06-1900
2009-06-1800
2009-06-1700
2009-06-1600
2009-06-1500
2009-06-1200
2009-06-1100
2009-06-10134.00134.00134.00134.003000402000
2009-06-0900
2009-06-0800
2009-06-05125.00125.00125.00125.001000125000
2009-06-0400
2009-06-0300
2009-06-0200
2009-06-01130.00130.00130.00130.002000260000
2009-05-29124.00124.00124.00124.002000248000
2009-05-28133.00133.00133.00133.002000266000
2009-05-27131.00131.00131.00131.001000131000
2009-05-2600
2009-05-2500
2009-05-2200
2009-05-21133.00133.00133.00133.002000266000
2009-05-20111.00118.00111.00118.00120001354000
2009-05-19121.00121.00120.00120.002000241000
2009-05-18120.00120.00120.00120.001000120000
2009-05-1500
2009-05-1400
2009-05-1300
2009-05-12119.00119.00118.00118.002000237000
2009-05-1100
2009-05-0800
2009-05-0700
2009-05-01134.00134.00134.00134.003000402000
2009-04-3000
2009-04-28128.00128.00128.00128.002000256000
2009-04-2700
2009-04-24114.00114.00114.00114.00150001710000
2009-04-23114.00114.00114.00114.001000114000
2009-04-22115.00115.00114.00114.004000458000
2009-04-2100
2009-04-2000
2009-04-17114.00114.00114.00114.001000114000
2009-04-16119.00119.00119.00119.001000119000
2009-04-1500
2009-04-14111.00111.00111.00111.003000333000
2009-04-13110.00110.00110.00110.001000110000
2009-04-10110.00110.00110.00110.004000440000
2009-04-0900
2009-04-0800
2009-04-0700
2009-04-0600
2009-04-0300
2009-04-0200
2009-04-01120.00120.00120.00120.001000120000
2009-03-3100
2009-03-30119.00120.00119.00120.002000239000
2009-03-27120.00120.00120.00120.001000120000
2009-03-2600
2009-03-2500
2009-03-24120.00120.00120.00120.002000240000
2009-03-23120.00120.00120.00120.004000480000
2009-03-19120.00120.00120.00120.003000360000
2009-03-18120.00120.00120.00120.004000480000
2009-03-17120.00120.00120.00120.005000600000
2009-03-16120.00120.00120.00120.005000600000
2009-03-13120.00120.00120.00120.005000600000
2009-03-12120.00120.00120.00120.005000600000
2009-03-11120.00120.00120.00120.005000600000

   ※ 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