[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 
2017-06-23150.00150.00150.00150.004000600000
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
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

   ※ 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