[6379 東証1部] 新興プランテック 日足 時系列データ

[6379 東証1部] 新興プランテック (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-111206.001207.001175.001185.00135300160281500
2017-12-081216.001231.001190.001206.00179900216991100
2017-12-071210.001240.001205.001219.00237600289594900
2017-12-061180.001215.001170.001193.00203500243024700
2017-12-051195.001198.001169.001186.00131100155040800
2017-12-041175.001202.001174.001195.00230700275019200
2017-12-011160.001172.001140.001167.00168700196411000
2017-11-301149.001167.001130.001137.00196600224369600
2017-11-291122.001136.001119.001135.00198900224342400
2017-11-281106.001115.001098.001100.008520094128900
2017-11-271109.001109.001077.001100.00130400142447300
2017-11-241095.001102.001077.001095.00125200136848300
2017-11-221085.001107.001063.001107.00216100235248800
2017-11-211045.001082.001045.001073.00125900135015300
2017-11-201031.001045.001028.001035.007610078908600
2017-11-171051.001054.001037.001040.008030083791500
2017-11-161042.001056.001040.001042.00122700128297100
2017-11-151095.001095.001048.001052.00168200178721500
2017-11-141111.001114.001093.001095.00139900154140600
2017-11-131120.001132.001115.001115.00150800169227200
2017-11-101102.001119.001100.001117.00183000203884900
2017-11-091113.001144.001104.001126.00214300241394500
2017-11-081082.001126.001076.001125.00339100376169600
2017-11-071108.001108.001070.001097.00348000380225100
2017-11-06981.001115.00978.001109.00344200364872300
2017-11-02976.00985.00974.00982.008470083020100
2017-11-01979.00984.00971.00981.00147700144466900
2017-10-31959.00980.00957.00976.009430091802400
2017-10-30957.00963.00949.00962.00164900158334000
2017-10-27958.00963.00955.00958.006040057921700
2017-10-26958.00965.00954.00958.005510052757900
2017-10-25969.00972.00958.00962.00110300106248100
2017-10-24953.00962.00952.00961.005400051755500
2017-10-23962.00962.00951.00958.007690073615100
2017-10-20942.00954.00941.00950.006610062653100
2017-10-19951.00951.00942.00947.005840055274200
2017-10-18954.00957.00947.00953.005510052467800
2017-10-17969.00969.00957.00961.007850075500600
2017-10-16957.00966.00948.00962.008090077655900
2017-10-13942.00957.00937.00957.00117100110984700
2017-10-12948.00950.00940.00941.004270040268700
2017-10-11950.00953.00936.00938.008990084508400
2017-10-10948.00953.00943.00953.006140058339900
2017-10-06953.00963.00952.00953.005400051634400
2017-10-05960.00964.00952.00955.006710064258300
2017-10-04970.00971.00950.00962.00129100124145200
2017-10-03982.00982.00969.00971.006440062611000
2017-10-02980.00984.00968.00973.007150069613200
2017-09-29980.00990.00980.00987.005970058920000
2017-09-28993.00994.00979.00985.008150080224500
2017-09-271008.001010.00982.00988.00108900107717900
2017-09-261002.001015.001002.001015.00135500136925700
2017-09-25992.001002.00985.00998.009340093015400
2017-09-22986.00992.00982.00988.005470053964500
2017-09-21988.00996.00981.00985.005390053277200
2017-09-20978.00987.00971.00983.008050079045300
2017-09-19977.00982.00960.00978.0010140098837400
2017-09-15970.00978.00966.00977.008460082452600
2017-09-14975.00977.00964.00966.005160050029400
2017-09-13973.00978.00964.00974.005460053142500
2017-09-12970.00982.00964.00967.008730084656600
2017-09-11935.00971.00935.00965.00130600125415800
2017-09-08927.00933.00923.00929.00199600185426700
2017-09-07929.00934.00926.00933.005860054547700
2017-09-06906.00922.00903.00918.005730052399900
2017-09-05921.00931.00911.00911.005170047391700
2017-09-04931.00937.00915.00918.007410068267400
2017-09-01939.00943.00931.00940.004360040900600
2017-08-31943.00943.00931.00934.006800063629200
2017-08-30935.00946.00931.00945.00145800137167600
2017-08-29921.00932.00921.00929.005140047674100
2017-08-28929.00936.00922.00929.006020055804300
2017-08-25925.00929.00918.00926.005880054327300
2017-08-24923.00933.00922.00923.004910045509600
2017-08-23947.00948.00922.00923.008910082813400
2017-08-22933.00935.00923.00932.009530088672800
2017-08-21925.00934.00906.00929.00133500123681100
2017-08-18916.00926.00915.00922.00130300120139800
2017-08-17932.00936.00909.00927.00317300293259700
2017-08-16943.00946.00932.00934.0010310096522000
2017-08-15956.00956.00943.00946.00122700116414800
2017-08-14971.00972.00946.00947.00156100149071100
2017-08-10960.00990.00960.00990.00191800187888200
2017-08-09955.00972.00954.00962.00140700135331100
2017-08-08957.00957.00938.00948.00143900135881600
2017-08-07962.00963.00946.00955.00134700128621300
2017-08-04971.00975.00958.00962.00132300127605900
2017-08-03984.00985.00959.00983.00167000163430700
2017-08-02970.00983.00967.00978.00177400173142600
2017-08-01955.00988.00949.00970.00216600210556700
2017-07-31946.00953.00942.00943.00112400106468000
2017-07-28934.00946.00932.00945.00114900108145800
2017-07-27942.00945.00931.00934.0010260096230300
2017-07-26949.00950.00936.00941.009570090275800
2017-07-25947.00952.00940.00943.009020085148100
2017-07-24946.00951.00936.00949.00131100123610800
2017-07-21948.00954.00944.00954.007540071636200
2017-07-20952.00957.00948.00954.0010250097622600
2017-07-19938.00955.00938.00947.00146900139256600
2017-07-18937.00949.00931.00935.00153000143660100
2017-07-14931.00942.00930.00937.00175400164388200
2017-07-13923.00937.00922.00929.00132300123187800
2017-07-12922.00925.00915.00917.006510059822000
2017-07-11914.00932.00913.00929.00147000136164100
2017-07-10921.00927.00905.00913.00145400133099100
2017-07-07916.00925.00911.00912.008820080868500
2017-07-06921.00935.00916.00931.00223000206649500
2017-07-05911.00920.00904.00914.00207200188989200
2017-07-04922.00932.00907.00913.00416100382676500
2017-07-03890.00918.00881.00916.00474200429364700
2017-06-30873.00873.00861.00868.009210079714800
2017-06-29878.00886.00864.00873.00233400203964300
2017-06-28868.00875.00866.00870.0011100096545400
2017-06-27872.00877.00862.00877.00200900175049100
2017-06-26864.00866.00852.00854.00123800106359500
2017-06-23865.00865.00856.00862.009810084346400
2017-06-22863.00865.00858.00860.00138200119113000
2017-06-21858.00875.00855.00871.00197300171701800
2017-06-20862.00866.00855.00856.00126200108556700
2017-06-19868.00868.00858.00858.007000060351300
2017-06-16843.00870.00841.00868.00415200357023300
2017-06-15839.00845.00836.00841.00132200111164600
2017-06-14849.00849.00838.00838.007760065364800
2017-06-13832.00844.00832.00836.0011500096516500
2017-06-12819.00838.00819.00834.00135700112996500
2017-06-09819.00823.00814.00815.0011000089966200
2017-06-08827.00828.00814.00819.00168000137799500
2017-06-07826.00831.00823.00825.00153700127043900
2017-06-06840.00840.00827.00827.00156100129933400
2017-06-05835.00842.00826.00836.00185900155367100
2017-06-02823.00835.00820.00833.00177900147553000
2017-06-01805.00822.00804.00820.00238400194673000
2017-05-31808.00811.00801.00805.00263000212236300
2017-05-30800.00810.00794.00808.00173400138943700
2017-05-29800.00807.00795.00797.00234100187528400
2017-05-26808.00808.00797.00799.00220900177251500
2017-05-25811.00812.00804.00804.00141200114022000
2017-05-24828.00828.00810.00817.00133200108911800
2017-05-23817.00819.00809.00813.0011750095633500
2017-05-22820.00823.00815.00820.00157100128806700
2017-05-19804.00813.00797.00812.00139000111979900
2017-05-18800.00808.00796.00802.00222100178337300
2017-05-17816.00817.00800.00808.00352500284802200
2017-05-16823.00823.00813.00821.00232700190696500
2017-05-15802.00826.00801.00823.00389700318692900
2017-05-12800.00804.00791.00802.00384100306326500
2017-05-11800.00807.00770.00794.00485000383908300
2017-05-10855.00864.00811.00837.00386300326511200
2017-05-09864.00865.00855.00861.00125500107933300
2017-05-08849.00864.00848.00864.00195300167882100
2017-05-02837.00850.00831.00836.00154100129464200
2017-05-01834.00837.00824.00828.009460078320500
2017-04-28841.00845.00833.00833.00149100124814300
2017-04-27831.00843.00831.00837.0010070084331100
2017-04-26835.00837.00824.00836.00122600102281200
2017-04-25820.00831.00819.00825.0011160092083200
2017-04-24821.00824.00815.00818.007260059467200
2017-04-21802.00810.00801.00807.008130065485300
2017-04-20796.00802.00792.00797.008300066240300
2017-04-19800.00803.00796.00798.008210065618300
2017-04-18802.00806.00801.00801.008000064213800
2017-04-17789.00800.00789.00797.005590044424300
2017-04-14795.00798.00787.00790.008850070005900
2017-04-13803.00808.00793.00799.0012380098927900
2017-04-12807.00813.00801.00811.0011980096912000
2017-04-11824.00824.00810.00813.00127300103913400
2017-04-10825.00829.00817.00824.0010160083619200
2017-04-07805.00826.00805.00823.00180700147851900
2017-04-06813.00816.00801.00801.0012390099795900
2017-04-05821.00824.00815.00819.009420077139400
2017-04-04830.00832.00815.00821.00172000141315200
2017-04-03848.00850.00830.00830.00166700139205700
2017-03-31873.00875.00847.00847.00205100175889800
2017-03-30872.00877.00862.00867.00277000240951200
2017-03-29855.00867.00855.00865.00225200194069200
2017-03-28880.00882.00873.00882.00265600233400200
2017-03-27877.00877.00867.00872.00183800160116200
2017-03-24873.00877.00865.00876.00229400200091000
2017-03-23877.00881.00870.00874.00121800106400200
2017-03-22886.00888.00868.00873.00292100256283200
2017-03-21902.00902.00884.00889.00214100190947900
2017-03-17896.00902.00891.00902.00216300194213000
2017-03-16897.00901.00894.00898.00141300126754000
2017-03-15905.00906.00894.00897.00220600198439300
2017-03-14911.00912.00901.00908.00187100169685300
2017-03-13919.00919.00911.00912.00157300143685200
2017-03-10924.00928.00918.00919.00155200143091000
2017-03-09920.00926.00916.00924.00135500124692800
2017-03-08919.00919.00908.00917.00127400116519800
2017-03-07913.00920.00908.00915.00126700115721200
2017-03-06910.00916.00907.00914.009990091216900
2017-03-03915.00917.00908.00913.00154900141249100
2017-03-02931.00931.00919.00920.00124900115402000
2017-03-01930.00932.00906.00919.00268700246754200
2017-02-28926.00948.00926.00928.00158700148334900
2017-02-27928.00929.00918.00926.00151300139774400
2017-02-24931.00938.00923.00930.009210085679000
2017-02-23936.00936.00926.00934.00110000102389800
2017-02-22929.00935.00918.00933.00206400190819700
2017-02-21928.00940.00921.00930.00109400101903800
2017-02-20934.00934.00915.00931.00212000196073500
2017-02-17940.00953.00929.00935.00199300186723600
2017-02-16917.00937.00908.00935.00184800170834400
2017-02-15910.00920.00906.00917.00202900185229300
2017-02-14913.00920.00904.00906.00172300156890400
2017-02-13915.00924.00908.00913.00277000253550300
2017-02-10890.00910.00883.00906.00433600389127900
2017-02-09877.00881.00858.00880.00297600259516400
2017-02-08885.00891.00864.00884.00450100395487100
2017-02-07873.00887.00853.00880.00411900360224900
2017-02-06818.00900.00814.00871.00995900843080700
2017-02-03801.00811.00797.00803.00371400298999000
2017-02-02812.00813.00800.00802.00267100214864400
2017-02-01806.00810.00800.00806.00417200336162600
2017-01-31812.00814.00807.00809.00211100170948300
2017-01-30822.00822.00813.00815.00331800270560800
2017-01-27825.00831.00820.00821.00164800135808700
2017-01-26829.00829.00813.00824.00205300169294000
2017-01-25826.00830.00813.00817.00195900160120600
2017-01-24818.00825.00816.00823.00221000181340100
2017-01-23808.00837.00804.00827.00220600181589200
2017-01-20823.00830.00821.00828.009910081870900
2017-01-19827.00834.00822.00826.0010610087723900
2017-01-18825.00827.00816.00822.00204600167853200
2017-01-17840.00840.00827.00828.00174900145490800
2017-01-16848.00848.00836.00840.0011560097203900
2017-01-13847.00851.00840.00846.00165200139881800
2017-01-12843.00848.00833.00847.00191500160973400
2017-01-11851.00854.00845.00847.00118300100476000
2017-01-10853.00853.00842.00848.008450071645200
2017-01-06851.00857.00845.00853.00178900152561900
2017-01-05855.00858.00853.00857.00120000102652800
2017-01-04858.00862.00854.00856.00179900154200900
2016-12-30842.00850.00836.00849.008740073714400
2016-12-29846.00849.00834.00849.00120200101276600
2016-12-28845.00852.00842.00850.009590081441300
2016-12-27848.00848.00835.00843.007750065302700
2016-12-26850.00852.00845.00848.008720074054100
2016-12-22847.00857.00845.00851.00123900105404500
2016-12-21850.00860.00845.00848.00133100113408900
2016-12-20857.00858.00820.00848.00177500150400800
2016-12-19869.00869.00852.00859.00135400116328900
2016-12-16871.00876.00865.00870.00294200255906100
2016-12-15855.00865.00855.00859.00162300139583400
2016-12-14841.00855.00839.00849.00248200210713200
2016-12-13840.00845.00838.00841.00147600124199000
2016-12-12848.00848.00828.00841.00124600104724300
2016-12-09834.00841.00832.00839.00204100170882500
2016-12-08843.00845.00824.00836.00168200140215800
2016-12-07836.00845.00836.00842.00152900128555300

   ※ 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