[9675 東証1部] 常磐興産 日足 時系列データ

[9675 東証1部] 常磐興産 (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-07-211826.001837.001826.001837.00800014650400
2017-07-201825.001841.001824.001826.001200021961700
2017-07-191816.001823.001812.001819.00600010908200
2017-07-181804.001822.001801.001809.001270023013700
2017-07-141821.001821.001804.001807.00810014672700
2017-07-131798.001803.001794.001802.00660011873500
2017-07-121798.001805.001798.001800.0037006663800
2017-07-111795.001809.001788.001798.0043007724900
2017-07-101819.001819.001792.001795.001080019505700
2017-07-071801.001809.001771.001771.001900034061000
2017-07-061811.001825.001807.001810.00760013795500
2017-07-051810.001821.001808.001815.00620011242900
2017-07-041822.001849.001801.001812.001440026305600
2017-07-031803.001821.001800.001811.00770013931900
2017-06-301806.001806.001797.001803.001000018025900
2017-06-291800.001803.001795.001801.0049008817800
2017-06-281791.001810.001791.001793.00640011514200
2017-06-271793.001800.001788.001791.0046008245000
2017-06-261795.001801.001788.001793.00720012921800
2017-06-231797.001800.001784.001785.0046008242400
2017-06-221802.001806.001796.001796.0041007388300
2017-06-211801.001811.001800.001800.0045008119500
2017-06-201790.001806.001790.001794.001140020487100
2017-06-191774.001785.001774.001780.00720012808700
2017-06-161766.001783.001765.001767.0028004955800
2017-06-151771.001788.001766.001766.00730012951100
2017-06-141791.001798.001771.001771.00740013206400
2017-06-131786.001797.001781.001787.00700012536800
2017-06-121792.001795.001786.001786.0052009310700
2017-06-091803.001811.001790.001792.00910016393700
2017-06-081841.001841.001812.001812.00710012946700
2017-06-071839.001839.001823.001831.00670012262100
2017-06-061844.001848.001828.001839.00860015824400
2017-06-051832.001846.001832.001844.00670012337100
2017-06-021839.001840.001823.001836.001140020907000
2017-06-011844.001846.001817.001839.001020018732900
2017-05-311860.001860.001830.001830.00900016602700
2017-05-301853.001860.001780.001860.001170021497300
2017-05-291852.001876.001852.001859.001450027004000
2017-05-261877.001877.001853.001853.001070019936000
2017-05-251880.001880.001873.001877.001070020090500
2017-05-241855.001899.001855.001882.001700031932000
2017-05-231839.001850.001838.001850.001850034149700
2017-05-221829.001840.001829.001839.001640030117600
2017-05-191830.001830.001821.001829.001410025759800
2017-05-181815.001830.001804.001828.002490045287900
2017-05-171790.001820.001789.001818.003050055074300
2017-05-161734.001791.001723.001791.001900033596700
2017-05-151787.001787.001752.001766.001360024063500
2017-05-121770.001789.001767.001787.001750031096900
2017-05-111766.001777.001760.001775.001030018230800
2017-05-101769.001778.001765.001771.001610028518900
2017-05-091763.001772.001761.001769.001260022256800
2017-05-081760.001779.001760.001773.002180038568100
2017-05-021750.001762.001745.001752.001500026311300
2017-05-011750.001750.001742.001745.001080018856600
2017-04-281749.001767.001738.001748.002050035903700
2017-04-271734.001750.001727.001749.002220038682600
2017-04-261740.001740.001727.001734.001150019942600
2017-04-251727.001740.001719.001738.002280039525800
2017-04-241697.001733.001696.001727.003580061539600
2017-04-211692.001699.001688.001698.001590026949100
2017-04-201670.001688.001666.001683.001320022181400
2017-04-191654.001674.001652.001661.001580026343900
2017-04-181650.001653.001639.001651.00910015006200
2017-04-171612.001645.001612.001642.00790012873600
2017-04-141622.001631.001615.001615.00820013293100
2017-04-131632.001646.001627.001637.00900014728200
2017-04-121655.001655.001626.001637.00850013918200
2017-04-111652.001660.001640.001649.001040017183300
2017-04-101644.001662.001635.001656.001150018960700
2017-04-071636.001659.001623.001644.002350038576900
2017-04-061644.001644.001609.001610.001290020874600
2017-04-051632.001635.001623.001631.00980015981400
2017-04-041623.001638.001610.001623.001430023232900
2017-04-031620.001630.001610.001628.001240020124300
2017-03-311647.001658.001602.001606.002410039436600
2017-03-301642.001668.001642.001650.001620026805000
2017-03-291667.001673.001631.001642.004500074459400
2017-03-281698.001721.001686.001713.0072200123177900
2017-03-271678.001679.001673.001675.002710045443800
2017-03-241672.001674.001663.001673.001690028257200
2017-03-231661.001670.001659.001662.002010033408300
2017-03-221660.001672.001658.001661.003200053235100
2017-03-211664.001670.001661.001668.001290021500700
2017-03-171661.001663.001655.001662.00950015782000
2017-03-161655.001663.001654.001662.00850014111100
2017-03-151661.001662.001657.001660.00930015439500
2017-03-141660.001661.001656.001661.001180019568800
2017-03-131652.001663.001652.001660.00740012273600
2017-03-101652.001669.001650.001652.002320038404500
2017-03-091649.001668.001646.001652.002000033132600
2017-03-081640.001647.001628.001646.001620026569300
2017-03-071630.001635.001627.001635.001010016490000
2017-03-061624.001630.001622.001627.001060017239700
2017-03-031622.001627.001620.001624.00680011042100
2017-03-021618.001623.001612.001622.00970015694900
2017-03-011620.001620.001612.001614.0049007914600
2017-02-281616.001620.001614.001619.001140018434000
2017-02-271609.001614.001605.001612.00680010957000
2017-02-241611.001618.001604.001604.001700027408500
2017-02-231610.001615.001609.001615.0052008382700
2017-02-221617.001619.001612.001613.0045007267400
2017-02-211610.001619.001607.001617.00720011597900
2017-02-201621.001622.001613.001614.001060017134700
2017-02-171622.001625.001618.001623.0060009728600
2017-02-161630.001630.001624.001629.0046007485600
2017-02-151631.001631.001627.001629.00630010268200
2017-02-141626.001630.001625.001628.00840013678200
2017-02-131620.001624.001602.001624.00880014228300
2017-02-101598.001617.001595.001617.00660010625600
2017-02-091596.001602.001590.001598.0060009578400
2017-02-081603.001629.001580.001591.004170066793800
2017-02-071615.001615.001601.001601.0054008670200
2017-02-061610.001615.001609.001609.0043006929300
2017-02-031611.001617.001602.001610.0055008860100
2017-02-021620.001620.001600.001616.00920014874000
2017-02-011609.001620.001609.001619.00680010991700
2017-01-311610.001617.001605.001609.00780012565600
2017-01-301599.001617.001598.001617.001250020139000
2017-01-271600.001606.001598.001599.00840013455800
2017-01-261602.001605.001598.001601.0051008167000
2017-01-251594.001603.001590.001595.00740011820000
2017-01-241602.001602.001590.001598.00940015007200
2017-01-231607.001607.001600.001602.00820013153400
2017-01-201607.001609.001603.001606.00670010762100
2017-01-191603.001607.001599.001607.00850013634000
2017-01-181590.001600.001584.001600.00870013841000
2017-01-171590.001610.001588.001596.00930014854700
2017-01-161605.001605.001591.001595.00870013904700
2017-01-131595.001603.001590.001600.001370021883900
2017-01-121590.001605.001586.001597.00910014535000
2017-01-111604.001604.001590.001593.00740011816500
2017-01-101619.001622.001581.001612.001700027272300
2017-01-061610.001624.001604.001619.002260036533900
2017-01-051605.001613.001605.001612.001230019789200
2017-01-041597.001618.001596.001610.002030032606900
2016-12-301567.001599.001567.001597.001600025376300
2016-12-291558.001580.001558.001578.002260035509000
2016-12-281552.001561.001552.001559.00760011842500
2016-12-271555.001564.001541.001554.001580024590900
2016-12-261552.001556.001551.001555.001310020354500
2016-12-221553.001559.001552.001559.00800012444200
2016-12-211555.001559.001552.001559.00900014010300
2016-12-201552.001560.001552.001560.001310020406900
2016-12-191560.001560.001551.001552.001010015714100
2016-12-161555.001560.001551.001560.00950014791800
2016-12-151550.001560.001545.001559.001960030462200
2016-12-141550.001550.001546.001550.001040016107500
2016-12-131548.001549.001540.001549.00980015152400
2016-12-121542.001549.001541.001546.001390021470700
2016-12-091537.001545.001532.001542.001650025395800
2016-12-081542.001544.001535.001537.001590024454300
2016-12-071534.001538.001525.001535.00830012743500
2016-12-061527.001535.001522.001526.00780011909900
2016-12-051536.001536.001527.001530.00800012246600
2016-12-021538.001540.001531.001536.00760011673600
2016-12-011542.001542.001531.001534.00870013377600
2016-11-301548.001548.001535.001536.00750011558600
2016-11-291541.001547.001530.001545.001660025583900
2016-11-281541.001552.001541.001552.001310020268800
2016-11-251545.001545.001538.001541.00810012485000
2016-11-241541.001544.001538.001540.0038005855000
2016-11-221535.001545.001530.001544.001150017706000
2016-11-211523.001542.001523.001542.001130017342300
2016-11-181535.001537.001531.001534.00700010739300
2016-11-171526.001536.001521.001532.00980014989100
2016-11-161529.001529.001521.001527.00680010379100
2016-11-151535.001535.001522.001524.0050007641500
2016-11-141521.001532.001521.001529.00850012987400
2016-11-111513.001521.001490.001521.001100016646200
2016-11-101508.001517.001500.001513.00770011638800
2016-11-091496.001507.001490.001490.001530022826400
2016-11-081501.001504.001495.001500.0045006741900
2016-11-071497.001507.001495.001502.0053007956000
2016-11-041500.001501.001496.001497.00820012286700
2016-11-021512.001521.001500.001505.00870013112800
2016-11-011525.001525.001513.001518.0062009416000
2016-10-311535.001540.001527.001528.00710010873900
2016-10-281529.001544.001517.001544.001460022414800
2016-10-271527.001528.001520.001526.0048007319900
2016-10-261525.001535.001525.001535.001930029495900
2016-10-251520.001523.001512.001522.00760011555200
2016-10-241503.001519.001503.001516.0050007565600
2016-10-211505.001509.001502.001509.0039005875500
2016-10-201495.001505.001495.001504.0057008567200
2016-10-191503.001503.001497.001498.0032004800200
2016-10-181500.001500.001492.001495.0032004785200
2016-10-171508.001508.001488.001497.00860012893500
2016-10-141497.001503.001497.001501.0048007194800
2016-10-131506.001506.001498.001503.0044006605100
2016-10-121514.001514.001505.001506.0042006338100
2016-10-111503.001515.001503.001514.0054008147500
2016-10-071494.001504.001494.001502.0040005995200
2016-10-061497.001505.001493.001494.0066009886700
2016-10-051484.001497.001484.001486.00890013244100
2016-10-041485.001491.001483.001484.00950014123000
2016-10-031493.001508.001481.001482.001620024160400
2016-09-301509.001514.001491.001493.001580023722600
2016-09-291519.001528.001515.001526.001500022833600
2016-09-281520.001536.001511.001520.002700041055800
2016-09-27155.00156.00154.00156.0033800052434000
2016-09-26154.00155.00154.00155.0021400033075000
2016-09-23154.00155.00154.00155.0018000027791000
2016-09-21155.00156.00155.00156.007500011656000
2016-09-20155.00156.00154.00155.008600013331000
2016-09-16155.00155.00154.00155.0011400017621000
2016-09-15155.00155.00154.00154.008100012512000
2016-09-14155.00155.00154.00154.00530008199000
2016-09-13155.00156.00154.00154.0011900018436000
2016-09-12155.00155.00154.00155.00420006498000
2016-09-09155.00155.00154.00155.00630009757000
2016-09-08154.00155.00153.00155.009400014498000
2016-09-07153.00154.00153.00154.007500011531000
2016-09-06152.00153.00152.00153.007800011910000
2016-09-05152.00152.00151.00152.008700013214000
2016-09-02152.00152.00151.00152.00290004396000
2016-09-01152.00152.00151.00152.00220003331000
2016-08-31151.00152.00151.00152.00400006049000
2016-08-30151.00151.00150.00150.00310004663000
2016-08-29152.00152.00150.00150.008900013425000
2016-08-26151.00152.00150.00150.0015500023364000
2016-08-25151.00151.00150.00151.00210003164000
2016-08-24150.00151.00149.00150.0015800023742000
2016-08-23150.00150.00149.00150.00440006597000
2016-08-22149.00150.00149.00149.008300012387000
2016-08-19149.00150.00148.00149.00560008341000
2016-08-18149.00149.00148.00148.00320004757000
2016-08-17149.00149.00148.00148.009700014419000
2016-08-16150.00150.00149.00149.008600012833000
2016-08-15150.00150.00149.00149.00620009279000
2016-08-12150.00151.00149.00150.008600012895000
2016-08-10150.00150.00149.00150.007100010639000
2016-08-09149.00150.00149.00149.00500007458000
2016-08-08150.00150.00149.00149.00550008231000
2016-08-05151.00151.00149.00150.0010500015703000
2016-08-04151.00151.00150.00150.008000012056000
2016-08-03150.00152.00150.00151.009000013575000
2016-08-02150.00151.00150.00150.00450006774000
2016-08-01151.00152.00150.00151.00650009816000
2016-07-29151.00151.00150.00151.00610009210000
2016-07-28150.00151.00150.00151.007800011746000
2016-07-27150.00151.00150.00151.00370005579000
2016-07-26151.00151.00150.00150.00400006010000
2016-07-25150.00151.00149.00150.00660009902000
2016-07-22150.00151.00150.00150.00400006005000
2016-07-21150.00150.00150.00150.00410006150000
2016-07-20150.00150.00149.00150.00540008083000
2016-07-19150.00150.00149.00149.00570008522000
2016-07-15151.00151.00149.00150.009800014740000

   ※ 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