[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 
2017-08-23947.00948.00922.00923.008910082813400
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
2016-12-06827.00835.00827.00832.00182400151642000
2016-12-05815.00825.00815.00822.00215900177274700
2016-12-02812.00822.00812.00815.00130200106266300
2016-12-01818.00820.00812.00812.00140900114923300
2016-11-30810.00814.00803.00807.00217900176116000
2016-11-29805.00809.00804.00808.0011060089249000
2016-11-28810.00816.00805.00812.009810079589000
2016-11-25831.00835.00812.00819.009120074716800
2016-11-24846.00846.00827.00830.005100042450000
2016-11-22832.00840.00829.00838.003830031996800
2016-11-21825.00835.00822.00832.007210059754900
2016-11-18822.00825.00813.00817.004090033431000
2016-11-17804.00816.00804.00814.007270058898400
2016-11-16808.00808.00799.00808.008270066707300
2016-11-15797.00806.00793.00803.0012330098631800
2016-11-14790.00801.00790.00795.005720045523200
2016-11-11785.00790.00774.00787.0010300080756200
2016-11-10777.00788.00742.00783.0010690082855700
2016-11-09767.00768.00716.00734.0013390098723500
2016-11-08775.00775.00759.00760.003020023111100
2016-11-07778.00778.00762.00774.007560058383600
2016-11-04760.00787.00751.00768.0012660096950400
2016-11-02766.00767.00755.00765.005160039358300
2016-11-01777.00777.00767.00774.004350033602000
2016-10-31784.00786.00777.00779.006510050860900
2016-10-28776.00794.00766.00787.00129500101268800
2016-10-27782.00782.00765.00775.004480034620800
2016-10-26777.00785.00770.00780.005540043091700
2016-10-25778.00781.00771.00777.0010960084840200
2016-10-24771.00785.00771.00783.004320033738500
2016-10-21777.00779.00767.00772.006070046900700
2016-10-20765.00778.00758.00778.009170070414900
2016-10-19789.00789.00735.00765.00215300164725700
2016-10-18793.00793.00780.00791.006780053355800
2016-10-17774.00814.00774.00793.00186800147885600
2016-10-14755.00768.00754.00767.006050046069800
2016-10-13756.00756.00746.00753.006500048834200
2016-10-12752.00756.00752.00754.005880044298000
2016-10-11750.00757.00750.00756.005060038164900
2016-10-07739.00743.00736.00743.002890021385000
2016-10-06735.00742.00735.00739.003700027341300
2016-10-05727.00738.00725.00731.006210045473900
2016-10-04725.00728.00716.00723.005510039671600
2016-10-03725.00727.00718.00720.004050029274500
2016-09-30716.00722.00710.00719.007910056495400
2016-09-29723.00730.00722.00728.007050051216700
2016-09-28738.00739.00710.00714.006950049725800
2016-09-27720.00734.00709.00734.006550047538100
2016-09-26736.00736.00721.00723.004170030250700
2016-09-23738.00738.00719.00734.006780049463600
2016-09-21705.00734.00702.00733.007020050496400
2016-09-20704.00719.00700.00705.005250037121700
2016-09-16706.00710.00700.00704.003600025326400
2016-09-15713.00713.00699.00703.004170029379700
2016-09-14710.00719.00705.00713.003840027381100
2016-09-13724.00724.00712.00713.003900027919700
2016-09-12714.00724.00713.00721.004470032132100
2016-09-09716.00728.00716.00723.007890056834100
2016-09-08720.00722.00716.00722.002890020781000
2016-09-07717.00723.00712.00720.004330031081000
2016-09-06705.00723.00704.00720.006930049469200
2016-09-05706.00709.00702.00705.004590032396500
2016-09-02704.00704.00697.00700.005220036555500
2016-09-01700.00708.00699.00707.003600025390300
2016-08-31705.00706.00701.00703.005240036874300
2016-08-30700.00703.00698.00701.002530017711400
2016-08-29705.00708.00701.00705.004590032319500
2016-08-26705.00705.00694.00695.004350030341100
2016-08-25700.00709.00700.00704.003160022236700
2016-08-24700.00703.00698.00698.004810033643100
2016-08-23707.00709.00700.00702.008210057670500
2016-08-22714.00717.00703.00711.007650054359300
2016-08-19702.00720.00702.00714.007700054976200
2016-08-18709.00714.00693.00700.009700067905400

   ※ 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