[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 
2017-11-24191.00193.00191.00193.003000577000
2017-11-22191.00191.00191.00191.001000191000
2017-11-21196.00196.00196.00196.005000980000
2017-11-20193.00195.00193.00194.0070001361000
2017-11-17190.00193.00190.00193.003000574000
2017-11-16192.00192.00188.00189.005000949000
2017-11-15186.00191.00186.00187.00130002455000
2017-11-1400
2017-11-13189.00189.00185.00185.005000934000
2017-11-1000
2017-11-09189.00189.00189.00189.001000189000
2017-11-08189.00189.00189.00189.003000567000
2017-11-07189.00189.00189.00189.0080001512000
2017-11-06187.00187.00186.00187.0080001491000
2017-11-02189.00189.00188.00188.005000942000
2017-11-01189.00189.00189.00189.0060001134000
2017-10-31189.00189.00189.00189.0090001701000
2017-10-30189.00194.00189.00194.004000765000
2017-10-27189.00189.00189.00189.002000378000
2017-10-26191.00191.00191.00191.004000764000
2017-10-25197.00197.00197.00197.001000197000
2017-10-24196.00198.00196.00198.004000790000
2017-10-23199.00199.00199.00199.001000199000
2017-10-20192.00192.00190.00190.003000573000
2017-10-19195.00195.00195.00195.002000390000
2017-10-18200.00200.00200.00200.001000200000
2017-10-17197.00197.00196.00196.004000785000
2017-10-1600
2017-10-13198.00199.00198.00199.002000397000
2017-10-12206.00206.00206.00206.0050001030000
2017-10-11195.00195.00195.00195.002000390000
2017-10-10198.00198.00193.00193.00110002156000
2017-10-06201.00201.00197.00200.00130002586000
2017-10-05199.00200.00197.00200.0080001591000
2017-10-04218.00218.00210.00210.004000857000
2017-10-03221.00221.00219.00219.003000660000
2017-10-02217.00217.00210.00213.00110002367000
2017-09-29206.00222.00201.00215.00210004421000
2017-09-28204.00204.00188.00190.00100001996000
2017-09-2700
2017-09-2600
2017-09-25191.00191.00191.00191.001000191000
2017-09-22198.00198.00193.00193.003000589000
2017-09-21196.00196.00196.00196.001000196000
2017-09-20186.00192.00186.00192.003000569000
2017-09-19203.00203.00195.00195.003000601000
2017-09-15184.00195.00184.00195.005000944000
2017-09-14184.00184.00184.00184.001000184000
2017-09-13179.00179.00179.00179.001000179000
2017-09-12183.00183.00183.00183.002000366000
2017-09-11175.00175.00174.00174.002000349000
2017-09-0800
2017-09-0700
2017-09-06179.00180.00179.00180.002000359000
2017-09-05177.00179.00175.00175.004000706000
2017-09-04176.00177.00176.00177.003000530000
2017-09-01178.00178.00172.00172.00150002628000
2017-08-31177.00177.00177.00177.002000354000
2017-08-30178.00178.00178.00178.003000534000
2017-08-29179.00179.00178.00179.003000536000
2017-08-28184.00184.00184.00184.001000184000
2017-08-25180.00180.00180.00180.003000540000
2017-08-24184.00184.00184.00184.001000184000
2017-08-23191.00191.00182.00184.00100001856000
2017-08-22187.00191.00186.00187.00190003572000
2017-08-21197.00202.00193.00195.0090001769000
2017-08-18215.00217.00205.00207.00280005903000
2017-08-17203.00210.00199.00210.00110002239000
2017-08-16204.00205.00203.00203.0070001429000
2017-08-15208.00208.00202.00203.003000613000
2017-08-14217.00217.00195.00208.0060001249000
2017-08-10192.00195.00192.00195.003000582000
2017-08-0900
2017-08-08201.00201.00190.00197.004000783000
2017-08-07195.00205.00195.00205.003000597000
2017-08-04209.00209.00205.00205.0050001039000
2017-08-03181.00200.00180.00200.00110002051000
2017-08-02180.00180.00180.00180.002000360000
2017-08-01184.00188.00184.00188.002000372000
2017-07-31180.00180.00179.00179.0070001259000
2017-07-28180.00180.00180.00180.001000180000
2017-07-27185.00185.00182.00182.0060001100000
2017-07-26190.00190.00190.00190.001000190000
2017-07-25190.00191.00190.00191.002000381000
2017-07-2400
2017-07-2100
2017-07-20184.00187.00184.00187.004000741000
2017-07-19190.00190.00190.00190.001000190000
2017-07-18191.00195.00188.00188.005000962000
2017-07-14186.00189.00186.00186.00160002983000
2017-07-13192.00192.00187.00187.0080001507000
2017-07-12194.00194.00192.00193.00100001931000
2017-07-11212.00212.00194.00194.005300010450000
2017-07-10220.00229.00201.00215.0010300022606000
2017-07-07170.00210.00170.00184.0011700021488000
2017-07-06172.00172.00155.00165.00530008848000
2017-07-05147.00147.00147.00147.001000147000
2017-07-04148.00148.00148.00148.002000296000
2017-07-0300
2017-06-30151.00151.00148.00148.002000299000
2017-06-29149.00149.00149.00149.002000298000
2017-06-28147.00147.00147.00147.001000147000
2017-06-2700
2017-06-26150.00151.00150.00151.002000301000
2017-06-23150.00150.00150.00150.004000600000
2017-06-2200
2017-06-2100
2017-06-20153.00153.00153.00153.001000153000
2017-06-19151.00151.00151.00151.001000151000
2017-06-1600
2017-06-1500
2017-06-14151.00151.00151.00151.001000151000
2017-06-1300
2017-06-12153.00153.00153.00153.002000306000
2017-06-09151.00151.00151.00151.001000151000
2017-06-0800
2017-06-0700
2017-06-06150.00150.00150.00150.003000450000
2017-06-05150.00150.00150.00150.001000150000
2017-06-0200
2017-06-01152.00152.00152.00152.001000152000
2017-05-31150.00150.00150.00150.001000150000
2017-05-3000
2017-05-29152.00152.00150.00150.004000602000
2017-05-2600
2017-05-2500
2017-05-24153.00153.00153.00153.002000306000
2017-05-23152.00152.00151.00151.002000303000
2017-05-22152.00152.00152.00152.003000456000
2017-05-1900
2017-05-1800
2017-05-1700
2017-05-16155.00155.00155.00155.003000465000
2017-05-15155.00155.00155.00155.006000930000
2017-05-12155.00155.00155.00155.002000310000
2017-05-11151.00155.00151.00155.002000306000
2017-05-1000
2017-05-09151.00151.00151.00151.001000151000
2017-05-0800
2017-05-02155.00155.00155.00155.001000155000
2017-05-0100
2017-04-2800
2017-04-2700
2017-04-2600
2017-04-25154.00155.00154.00155.006000927000
2017-04-24153.00153.00153.00153.001000153000
2017-04-21151.00153.00151.00153.003000456000
2017-04-20150.00150.00150.00150.001000150000
2017-04-19150.00150.00150.00150.001000150000
2017-04-1800
2017-04-1700
2017-04-1400
2017-04-1300
2017-04-12150.00150.00150.00150.006000900000
2017-04-1100
2017-04-1000
2017-04-07147.00147.00145.00147.005000731000
2017-04-06149.00149.00149.00149.001000149000
2017-04-05150.00150.00150.00150.002000300000
2017-04-0400
2017-04-0300
2017-03-31151.00151.00151.00151.001000151000
2017-03-30150.00150.00150.00150.005000750000
2017-03-2900
2017-03-2800
2017-03-2700
2017-03-2400
2017-03-23150.00150.00150.00150.004000600000
2017-03-2200
2017-03-2100
2017-03-1700
2017-03-1600
2017-03-1500
2017-03-1400
2017-03-13153.00153.00153.00153.002000306000
2017-03-1000
2017-03-0900
2017-03-0800
2017-03-07148.00150.00148.00150.00110001642000
2017-03-06148.00148.00148.00148.001000148000
2017-03-03148.00148.00148.00148.001000148000
2017-03-02144.00144.00144.00144.001000144000
2017-03-0100
2017-02-2800
2017-02-27144.00144.00144.00144.003000432000
2017-02-2400
2017-02-2300
2017-02-2200
2017-02-2100
2017-02-2000
2017-02-1700
2017-02-16147.00147.00147.00147.001000147000
2017-02-1500
2017-02-14148.00148.00148.00148.005000740000
2017-02-13146.00146.00146.00146.002000292000
2017-02-1000
2017-02-09143.00143.00143.00143.001000143000
2017-02-08144.00144.00144.00144.004000576000
2017-02-0700
2017-02-0600
2017-02-0300
2017-02-0200
2017-02-01150.00150.00150.00150.001000150000
2017-01-3100
2017-01-30150.00150.00150.00150.003000450000
2017-01-2700
2017-01-26147.00147.00142.00142.006000857000
2017-01-25149.00149.00149.00149.001000149000
2017-01-2400
2017-01-2300
2017-01-2000
2017-01-1900
2017-01-1800
2017-01-17146.00146.00143.00143.002000289000
2017-01-1600
2017-01-1300
2017-01-12149.00149.00149.00149.001000149000
2017-01-1100
2017-01-10146.00146.00146.00146.003000438000
2017-01-0600
2017-01-05143.00143.00143.00143.001000143000
2017-01-0400
2016-12-30146.00146.00146.00146.001000146000
2016-12-29142.00142.00142.00142.004000568000
2016-12-28145.00145.00145.00145.001000145000
2016-12-27143.00143.00143.00143.001000143000
2016-12-26143.00143.00143.00143.001000143000
2016-12-22144.00144.00144.00144.001000144000
2016-12-2100
2016-12-2000
2016-12-1900
2016-12-16145.00145.00145.00145.005000725000
2016-12-1500
2016-12-14145.00145.00143.00143.004000575000
2016-12-1300
2016-12-12149.00149.00145.00145.002000294000
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

   ※ 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。 

Twitter