[1999 福証] サイタホールディングス 日足 時系列データ

[1999 福証] サイタホールディングス (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-0900
2016-12-0800
2016-12-07145.00145.00145.00145.001000145000
2016-12-06145.00145.00145.00145.001000145000
2016-12-0500
2016-12-02152.00152.00145.00145.004000587000
2016-12-01148.00151.00148.00151.002000299000
2016-11-3000
2016-11-2900
2016-11-2800
2016-11-2500
2016-11-2400
2016-11-22144.00144.00144.00144.001000144000
2016-11-2100
2016-11-1800
2016-11-17151.00151.00151.00151.003000453000
2016-11-16141.00141.00141.00141.001000141000
2016-11-1500
2016-11-14143.00143.00143.00143.002000286000
2016-11-1100
2016-11-10138.00138.00138.00138.001000138000
2016-11-09138.00138.00138.00138.001000138000
2016-11-0800
2016-11-07138.00138.00138.00138.001000138000
2016-11-04140.00140.00140.00140.001000140000
2016-11-0200
2016-11-01147.00147.00147.00147.001000147000
2016-10-3100
2016-10-2800
2016-10-2700
2016-10-2600
2016-10-2500
2016-10-2400
2016-10-21142.00142.00142.00142.002000284000
2016-10-2000
2016-10-1900
2016-10-1800
2016-10-1700
2016-10-1400
2016-10-1300
2016-10-12142.00142.00142.00142.002000284000
2016-10-1100
2016-10-0700
2016-10-0600
2016-10-05137.00137.00137.00137.001000137000
2016-10-04138.00138.00138.00138.002000276000
2016-10-0300
2016-09-30142.00142.00138.00138.002000280000
2016-09-2900
2016-09-2800
2016-09-2700
2016-09-2600
2016-09-2300
2016-09-21140.00140.00140.00140.002000280000
2016-09-2000
2016-09-1600
2016-09-1500
2016-09-1400
2016-09-1300
2016-09-12140.00140.00140.00140.002000280000
2016-09-09138.00138.00138.00138.003000414000
2016-09-0800
2016-09-0700
2016-09-0600
2016-09-0500
2016-09-0200
2016-09-01143.00143.00143.00143.001000143000
2016-08-3100
2016-08-3000
2016-08-2900
2016-08-2600
2016-08-2500
2016-08-24138.00138.00138.00138.001000138000
2016-08-2300
2016-08-22141.00141.00141.00141.001000141000
2016-08-1900
2016-08-18142.00145.00142.00145.002000287000
2016-08-1700
2016-08-16145.00145.00145.00145.003000435000
2016-08-15140.00140.00140.00140.001000140000
2016-08-12145.00145.00145.00145.002000290000
2016-08-10137.00137.00137.00137.001000137000
2016-08-0900
2016-08-0800
2016-08-0500
2016-08-04138.00138.00138.00138.001000138000
2016-08-03141.00141.00141.00141.001000141000
2016-08-0200
2016-08-01147.00147.00147.00147.001000147000
2016-07-2900
2016-07-2800
2016-07-27138.00138.00138.00138.001000138000
2016-07-26134.00134.00134.00134.002000268000
2016-07-2500
2016-07-2200
2016-07-21136.00137.00136.00137.002000273000
2016-07-2000
2016-07-19132.00132.00132.00132.001000132000
2016-07-15132.00132.00132.00132.001000132000
2016-07-14133.00133.00132.00132.003000397000
2016-07-1300
2016-07-12142.00142.00142.00142.002000284000
2016-07-1100
2016-07-0800
2016-07-07132.00132.00132.00132.001000132000
2016-07-06133.00133.00133.00133.001000133000
2016-07-0500
2016-07-0400
2016-07-01143.00143.00143.00143.001000143000
2016-06-3000
2016-06-29133.00133.00133.00133.001000133000
2016-06-2800
2016-06-2700
2016-06-24144.00144.00141.00141.004000568000
2016-06-2300
2016-06-2200
2016-06-2100
2016-06-2000
2016-06-17149.00150.00149.00150.002000299000
2016-06-1600
2016-06-15144.00144.00144.00144.001000144000
2016-06-14145.00145.00145.00145.001000145000
2016-06-13156.00156.00156.00156.002000312000
2016-06-1000
2016-06-09144.00144.00144.00144.001000144000
2016-06-08145.00145.00145.00145.003000435000
2016-06-0700
2016-06-06148.00148.00147.00147.003000442000
2016-06-03152.00152.00150.00150.004000602000
2016-06-02153.00153.00153.00153.001000153000
2016-06-01158.00158.00158.00158.001000158000
2016-05-3100
2016-05-3000
2016-05-27155.00155.00155.00155.002000310000
2016-05-26155.00155.00155.00155.001000155000
2016-05-2500
2016-05-24155.00155.00155.00155.001000155000
2016-05-2300
2016-05-2000
2016-05-1900
2016-05-1800
2016-05-1700
2016-05-16157.00157.00145.00145.005000753000
2016-05-13162.00162.00162.00162.001000162000
2016-05-12171.00171.00161.00161.006000988000
2016-05-1100
2016-05-10168.00168.00161.00161.0070001145000
2016-05-0900
2016-05-06173.00173.00173.00173.001000173000
2016-05-02170.00170.00165.00165.004000665000
2016-04-28171.00171.00170.00170.003000511000
2016-04-27170.00170.00170.00170.001000170000
2016-04-26175.00175.00175.00175.001000175000
2016-04-25171.00171.00168.00168.0060001022000
2016-04-22170.00174.00170.00174.004000684000
2016-04-21167.00182.00165.00182.00160002697000
2016-04-20176.00184.00170.00170.00260004549000
2016-04-19238.00238.00161.00186.0012200023841000
2016-04-18230.00230.00228.00230.009800022538000
2016-04-15191.00191.00172.00180.00360006756000
2016-04-1400
2016-04-1300
2016-04-12141.00141.00141.00141.002000282000
2016-04-1100
2016-04-08137.00137.00137.00137.001000137000
2016-04-0700
2016-04-06137.00137.00137.00137.001000137000
2016-04-0500
2016-04-0400
2016-04-01141.00141.00141.00141.001000141000
2016-03-3100
2016-03-3000
2016-03-2900
2016-03-2800
2016-03-2500
2016-03-2400
2016-03-2300
2016-03-2200
2016-03-18132.00133.00132.00133.003000398000
2016-03-17136.00136.00136.00136.003000408000
2016-03-1600
2016-03-1500
2016-03-14134.00135.00134.00135.003000403000
2016-03-11134.00134.00134.00134.001000134000
2016-03-1000
2016-03-0900
2016-03-0800
2016-03-07134.00134.00134.00134.001000134000
2016-03-0400
2016-03-03138.00138.00138.00138.001000138000
2016-03-0200
2016-03-0100
2016-02-2900
2016-02-2600
2016-02-2500
2016-02-24136.00136.00136.00136.001000136000
2016-02-2300
2016-02-2200
2016-02-1900
2016-02-1800
2016-02-1700
2016-02-1600
2016-02-1500
2016-02-12136.00136.00136.00136.001000136000
2016-02-1000
2016-02-0900
2016-02-0800
2016-02-0500
2016-02-0400
2016-02-03134.00135.00134.00135.002000269000
2016-02-0200
2016-02-01139.00139.00139.00139.001000139000
2016-01-2900
2016-01-2800
2016-01-2700
2016-01-2600
2016-01-2500
2016-01-2200
2016-01-21135.00135.00135.00135.001000135000
2016-01-2000
2016-01-1900
2016-01-1800
2016-01-1500
2016-01-14130.00130.00130.00130.001000130000
2016-01-1300
2016-01-12143.00143.00130.00130.006000825000
2016-01-0800
2016-01-07138.00138.00138.00138.001000138000
2016-01-0600
2016-01-05142.00142.00142.00142.001000142000
2016-01-04138.00138.00138.00138.001000138000
2015-12-3000
2015-12-2900
2015-12-2800
2015-12-2500
2015-12-24138.00138.00138.00138.001000138000
2015-12-22139.00139.00139.00139.001000139000
2015-12-2100
2015-12-1800
2015-12-1700
2015-12-1600
2015-12-15143.00143.00143.00143.001000143000
2015-12-14143.00143.00143.00143.001000143000
2015-12-11143.00143.00143.00143.001000143000
2015-12-1000
2015-12-0900
2015-12-0800
2015-12-07143.00143.00143.00143.002000286000
2015-12-04138.00142.00138.00142.002000280000
2015-12-03139.00139.00139.00139.001000139000

   ※ 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