[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 
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
2016-08-17694.00719.00694.00717.008710061460400
2016-08-16698.00702.00692.00692.006320043967400
2016-08-15700.00700.00693.00695.005850040722400
2016-08-12701.00704.00693.00694.004540031621600
2016-08-10697.00698.00692.00695.008230057111800
2016-08-09702.00704.00696.00698.0010000069911200
2016-08-08710.00711.00700.00704.0013530095311100
2016-08-05699.00712.00693.00708.008790061533000
2016-08-04702.00708.00696.00699.007100049576100
2016-08-03711.00711.00696.00697.0010040070282500
2016-08-02720.00726.00713.00713.007050050645100
2016-08-01739.00739.00711.00724.008910064237400
2016-07-29756.00756.00731.00748.007510055628500
2016-07-28767.00767.00750.00754.008190061791100
2016-07-27766.00780.00760.00769.004260032751700
2016-07-26782.00787.00760.00761.007130054673800
2016-07-25779.00785.00770.00775.006280048815700
2016-07-22775.00780.00764.00772.003410026324300
2016-07-21797.00805.00783.00789.003170025121900
2016-07-20779.00794.00775.00792.004530035572400
2016-07-19786.00790.00781.00787.003690028978800
2016-07-15778.00792.00770.00784.004980038931000
2016-07-14777.00780.00756.00765.009040069093900
2016-07-13783.00789.00777.00781.004350034012000
2016-07-12758.00777.00758.00772.008520065675400
2016-07-11731.00748.00730.00743.008880065680400
2016-07-08719.00730.00707.00720.009110065650900
2016-07-07724.00733.00722.00728.005190037722800
2016-07-06744.00744.00726.00739.0010410076360800
2016-07-05767.00769.00754.00754.003710028159800
2016-07-04772.00772.00758.00767.009760074765600
2016-07-01761.00763.00745.00748.0010160076368400
2016-06-30773.00777.00763.00764.005490042179900
2016-06-29783.00783.00766.00770.005150039838600
2016-06-28756.00785.00746.00779.00153600117700600
2016-06-27755.00759.00735.00749.007330054835400
2016-06-24771.00778.00714.00727.0013130095953800
2016-06-23759.00771.00754.00770.006900052552500
2016-06-22765.00768.00741.00755.007510056468700
2016-06-21760.00775.00751.00772.004970037973500
2016-06-20760.00776.00754.00762.006120046724300
2016-06-17758.00763.00727.00738.0011700087192100
2016-06-16783.00785.00755.00755.005780044260300
2016-06-15783.00790.00777.00783.004510035375500
2016-06-14794.00798.00773.00781.006250048792100
2016-06-13820.00821.00783.00784.0010160080768700
2016-06-10833.00836.00817.00833.0011860098350100
2016-06-09841.00845.00832.00836.003800031819400
2016-06-08845.00845.00835.00842.002610021929300
2016-06-07838.00847.00829.00837.005090042583100
2016-06-06832.00843.00832.00836.004940041303300
2016-06-03839.00856.00831.00853.0010220086173300
2016-06-02858.00861.00844.00846.006880058438600
2016-06-01864.00874.00854.00870.0010760093330700
2016-05-31875.00875.00861.00872.0011030095700600
2016-05-30878.00887.00873.00883.005500048355900
2016-05-27874.00879.00866.00878.006900060271900
2016-05-26890.00890.00863.00873.004800042098800
2016-05-25886.00889.00877.00881.004370038538700
2016-05-24888.00889.00869.00871.004830042419900
2016-05-23887.00899.00870.00893.00115700102678000
2016-05-20869.00898.00866.00896.00147800130323500
2016-05-19880.00888.00859.00870.007470064828700
2016-05-18879.00883.00868.00872.006490056836900
2016-05-17883.00883.00871.00882.005780050785800
2016-05-16867.00880.00866.00877.007860068781500
2016-05-13881.00881.00859.00866.008280071770300
2016-05-12888.00890.00877.00887.007230063871300
2016-05-11876.00894.00861.00894.00139400122772700
2016-05-10838.00866.00831.00866.0010300087767300
2016-05-09840.00843.00830.00833.002680022347100
2016-05-06825.00840.00823.00835.008080067026200
2016-05-02812.00831.00809.00827.00131500108102700
2016-04-28853.00878.00841.00842.00122300105048300
2016-04-27847.00850.00835.00844.006340053488700
2016-04-26849.00849.00828.00844.004050033991500
2016-04-25848.00848.00833.00846.005160043463300
2016-04-22844.00849.00831.00849.009980083996500
2016-04-21858.00858.00840.00850.007780065996100
2016-04-20857.00858.00824.00834.008190068899900
2016-04-19846.00857.00839.00847.009620081475200
2016-04-18794.00834.00794.00833.007680063043200
2016-04-15832.00839.00822.00834.005460045506200
2016-04-14820.00839.00820.00839.006240052020400
2016-04-13804.00817.00797.00814.004580037000200
2016-04-12781.00806.00781.00800.004610036820800
2016-04-11807.00808.00778.00784.008820069477700
2016-04-08785.00823.00785.00810.007980064173700
2016-04-07794.00803.00788.00799.005120040776900
2016-04-06797.00798.00784.00786.007030055529700
2016-04-05826.00829.00793.00794.009170073715300
2016-04-04842.00857.00826.00837.00126400106250600
2016-04-01863.00864.00845.00847.00169100144169000
2016-03-31848.00865.00841.00857.0010740091583000
2016-03-30859.00862.00847.00850.008010068392000
2016-03-29846.00863.00846.00859.008000068446300
2016-03-28874.00883.00850.00872.00165200142173300
2016-03-25869.00875.00863.00865.0010400090277400
2016-03-24868.00878.00865.00869.004430038567400
2016-03-23886.00888.00871.00876.004640040681300
2016-03-22889.00892.00871.00884.008610076025700
2016-03-18874.00885.00862.00875.009250080722500
2016-03-17881.00890.00870.00876.009160080523700
2016-03-16890.00897.00870.00870.007950069829500
2016-03-15885.00895.00882.00889.007910070251300
2016-03-14893.00904.00886.00892.008490075951100
2016-03-11867.00895.00867.00887.0010180089522800
2016-03-10876.00886.00869.00876.006890060250900
2016-03-09865.00870.00852.00866.004630039874800
2016-03-08866.00887.00855.00867.006530056736600
2016-03-07883.00885.00869.00870.006100053412300
2016-03-04832.00881.00824.00880.00126500108927400
2016-03-03817.00838.00812.00832.008650071567600
2016-03-02835.00835.00813.00815.009530078398200
2016-03-01825.00832.00809.00812.00124500101621800
2016-02-29858.00869.00825.00825.009000075530400
2016-02-26852.00858.00837.00842.008660073237500
2016-02-25828.00870.00828.00851.008830075549200
2016-02-24838.00850.00825.00827.009620080258600
2016-02-23881.00894.00849.00849.006600056989000
2016-02-22883.00898.00872.00880.006590058226100
2016-02-19887.00910.00869.00883.006770060066500
2016-02-18898.00924.00894.00896.007340066537700
2016-02-17875.00896.00855.00868.005940051921000
2016-02-16866.00906.00859.00875.007300064622700
2016-02-15846.00874.00844.00869.006110052560900
2016-02-12830.00852.00816.00816.008900073977300
2016-02-10893.00893.00846.00857.008720075125800
2016-02-09884.00898.00877.00892.008530075763200
2016-02-08869.00936.00864.00930.007960072606300
2016-02-05877.00897.00861.00868.006350055482600
2016-02-04886.00906.00884.00887.004740042311500
2016-02-03903.00909.00883.00901.003940035310800
2016-02-02929.00943.00913.00916.006890063790400
2016-02-01943.00950.00925.00936.009370087647000
2016-01-29931.00964.00910.00938.008320077518700
2016-01-28904.00923.00892.00920.004010036698800
2016-01-27882.00906.00882.00904.003070027550100
2016-01-26903.00907.00865.00867.006010052895700
2016-01-25915.00916.00886.00903.002980026912800
2016-01-22870.00902.00869.00901.003730033064100
2016-01-21860.00880.00840.00840.004930042427700
2016-01-20908.00914.00875.00875.005080045167300
2016-01-19909.00919.00900.00906.002820025577400
2016-01-18915.00922.00897.00914.002820025722900
2016-01-15936.00951.00918.00922.002620024344700
2016-01-14915.00934.00911.00927.005090046874000
2016-01-13919.00944.00917.00939.004540042168800
2016-01-12926.00930.00908.00909.006600060480000
2016-01-08950.00958.00931.00932.009710091554200
2016-01-07957.00967.00951.00959.004080039066800
2016-01-06960.00967.00950.00963.004700044976300
2016-01-05961.00970.00952.00962.004220040553500
2016-01-04983.00989.00963.00970.006000058538400
2015-12-301007.001010.00989.00998.001800017977100
2015-12-29990.001007.00985.001006.003070030682500
2015-12-28990.001001.00981.00999.002440024271400
2015-12-25985.00990.00972.00975.001700016629200
2015-12-24999.00999.00975.00983.002760027175000
2015-12-22985.00986.00977.00978.001960019221000
2015-12-21982.00987.00968.00980.005560054433000
2015-12-181009.001009.00982.00982.007700076456000
2015-12-17982.001016.00968.001013.00136700135786400
2015-12-16981.00984.00966.00980.007400072066400
2015-12-151002.001003.00970.00971.005690055749400
2015-12-14981.001007.00981.001002.005130051226800
2015-12-11996.001010.00987.00996.009980099334700
2015-12-10983.001002.00983.00987.004830047904300
2015-12-091000.001006.00986.00993.006850068263700
2015-12-081035.001035.001002.001003.003800038497800
2015-12-071020.001030.001018.001024.006270064216500
2015-12-041006.001020.001006.001015.004840048986300
2015-12-031015.001034.001015.001029.004120042308200
2015-12-021044.001044.001020.001027.004510046416800

   ※ 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