[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 
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
2016-07-14151.00151.00150.00150.00490007362000
2016-07-13150.00151.00149.00150.009700014556000
2016-07-12150.00151.00149.00150.008100012142000
2016-07-11148.00150.00148.00150.009100013605000
2016-07-08149.00149.00148.00148.007600011287000
2016-07-07148.00149.00147.00147.007400010905000
2016-07-06149.00149.00148.00148.00440006528000
2016-07-05148.00149.00148.00148.00400005926000
2016-07-04148.00149.00148.00148.009100013473000
2016-07-01148.00149.00148.00148.009400013974000
2016-06-30149.00149.00148.00148.009700014397000
2016-06-29148.00148.00146.00148.009400013865000
2016-06-28146.00148.00145.00147.008800012878000
2016-06-27146.00147.00145.00147.0013100019154000
2016-06-24146.00147.00144.00144.0020800030213000
2016-06-23147.00148.00147.00148.00610009002000
2016-06-22146.00147.00145.00147.008500012459000
2016-06-21146.00147.00145.00145.00440006416000
2016-06-20145.00147.00145.00146.00510007451000
2016-06-17145.00146.00145.00145.008100011752000
2016-06-16146.00147.00144.00144.0015400022386000
2016-06-15148.00148.00146.00146.0023500034513000
2016-06-14147.00148.00147.00148.00590008699000
2016-06-13148.00148.00147.00147.0012500018472000
2016-06-10150.00150.00148.00148.0013300019894000
2016-06-09149.00150.00149.00149.00270004027000
2016-06-08149.00150.00149.00150.00530007905000
2016-06-07149.00149.00148.00149.00260003866000
2016-06-06148.00149.00147.00148.009600014223000
2016-06-03148.00149.00148.00149.008900013202000
2016-06-02149.00149.00148.00148.00350005200000
2016-06-01149.00150.00148.00149.0015400022898000
2016-05-31151.00151.00150.00150.00310004667000
2016-05-30149.00151.00149.00150.00600009001000
2016-05-27150.00151.00149.00149.009900014892000
2016-05-26149.00150.00149.00149.00300004478000
2016-05-25149.00150.00149.00149.00520007756000
2016-05-24150.00150.00149.00149.00550008213000
2016-05-23149.00150.00149.00150.00380005682000
2016-05-20148.00150.00148.00148.00540008026000
2016-05-19148.00149.00148.00148.00470006983000
2016-05-18149.00149.00148.00148.007500011143000
2016-05-17150.00150.00148.00149.0014500021611000
2016-05-16150.00150.00149.00150.00580008694000
2016-05-13152.00152.00149.00149.0010800016240000
2016-05-12153.00153.00151.00152.00210003188000
2016-05-11152.00153.00151.00152.00480007300000
2016-05-10151.00153.00151.00152.00430006530000
2016-05-09151.00152.00151.00151.00330004998000
2016-05-06151.00152.00150.00151.00610009208000
2016-05-02151.00152.00150.00151.007300011020000
2016-04-28153.00153.00151.00152.008600013065000
2016-04-27152.00153.00151.00152.007300011134000
2016-04-26152.00152.00151.00152.00500007599000
2016-04-25153.00153.00151.00152.00550008370000
2016-04-22153.00153.00152.00153.00520007939000
2016-04-21152.00153.00152.00153.00530008077000
2016-04-20153.00153.00151.00151.00560008508000
2016-04-19152.00152.00151.00152.00420006378000
2016-04-18151.00152.00150.00152.00510007705000
2016-04-15150.00153.00150.00152.0014500021953000
2016-04-14149.00152.00149.00151.0013700020639000
2016-04-13150.00150.00147.00148.0011200016597000
2016-04-12147.00150.00147.00148.0012300018250000
2016-04-11148.00148.00147.00147.00330004877000
2016-04-08147.00149.00146.00148.0018800027702000
2016-04-07149.00149.00148.00148.00340005060000
2016-04-06147.00150.00147.00149.0013200019556000
2016-04-05150.00150.00147.00147.0010800015967000
2016-04-04150.00150.00148.00150.007400011060000
2016-04-01151.00151.00148.00150.0023800035710000
2016-03-31152.00152.00151.00152.0010600016095000
2016-03-30152.00152.00151.00152.007200010929000
2016-03-29152.00152.00149.00152.0038500058356000
2016-03-28157.00158.00153.00155.001210000188453000
2016-03-25157.00157.00156.00156.0019600030690000
2016-03-24158.00158.00156.00156.0011100017433000
2016-03-23156.00158.00155.00158.0025200039537000
2016-03-22157.00157.00155.00156.0013600021244000
2016-03-18155.00156.00155.00156.009100014122000
2016-03-17155.00156.00154.00155.0012100018763000
2016-03-16156.00156.00154.00154.0012600019557000
2016-03-15156.00157.00155.00155.0022900035745000
2016-03-14154.00155.00153.00155.0023700036470000
2016-03-11152.00158.00152.00153.0062000095452000
2016-03-10152.00153.00151.00153.0010400015790000
2016-03-09152.00152.00151.00151.008600013025000
2016-03-08152.00152.00151.00152.0011100016854000
2016-03-07152.00153.00152.00152.008600013116000
2016-03-04153.00153.00152.00152.0010700016361000
2016-03-03152.00153.00151.00153.008100012323000
2016-03-02151.00152.00150.00152.008200012414000
2016-03-01150.00151.00149.00149.0010900016332000
2016-02-29152.00152.00150.00150.00650009826000
2016-02-26150.00152.00150.00151.00610009203000
2016-02-25150.00151.00150.00150.00650009762000
2016-02-24149.00150.00149.00149.007900011812000
2016-02-23149.00150.00149.00149.00610009095000
2016-02-22149.00149.00148.00149.00650009649000
2016-02-19149.00150.00149.00149.007000010454000
2016-02-18147.00150.00147.00149.0011800017494000
2016-02-17148.00149.00146.00147.0011900017579000
2016-02-16146.00150.00146.00147.0016700024741000
2016-02-15145.00146.00144.00145.0019200027882000
2016-02-12145.00145.00142.00142.0032000046002000
2016-02-10149.00150.00145.00146.0020200029691000
2016-02-09150.00151.00148.00148.0012900019322000
2016-02-08151.00152.00151.00152.00290004395000
2016-02-05152.00152.00151.00151.00650009839000
2016-02-04152.00153.00152.00153.007100010837000
2016-02-03153.00153.00151.00153.007300011105000
2016-02-02154.00154.00153.00154.00580008916000
2016-02-01153.00153.00152.00153.00610009323000
2016-01-29152.00153.00151.00153.008900013539000
2016-01-28150.00152.00150.00152.0012000018105000
2016-01-27150.00151.00149.00150.009900014856000
2016-01-26147.00150.00147.00149.0010000014816000
2016-01-25147.00150.00147.00150.0010100015003000
2016-01-22143.00147.00143.00147.0014900021640000
2016-01-21146.00147.00142.00142.0030500044222000
2016-01-20149.00150.00146.00147.0022100032734000
2016-01-19150.00150.00149.00149.00530007930000
2016-01-18150.00150.00149.00149.0012500018686000
2016-01-15152.00152.00150.00150.009100013771000
2016-01-14150.00151.00150.00151.0012300018479000
2016-01-13151.00152.00150.00151.007100010720000
2016-01-12151.00151.00150.00150.0012500018773000
2016-01-08151.00152.00151.00151.0016000024223000
2016-01-07152.00153.00152.00152.00410006237000
2016-01-06153.00154.00152.00152.008600013141000
2016-01-05152.00154.00152.00153.006800010373000
2016-01-04153.00153.00152.00152.008500012980000
2015-12-30153.00154.00152.00152.0010200015573000
2015-12-29152.00154.00152.00154.008100012376000
2015-12-28151.00153.00151.00152.008900013506000
2015-12-25153.00153.00150.00150.0019400029363000
2015-12-24152.00153.00152.00152.0012800019483000
2015-12-22153.00153.00152.00152.0014100021549000
2015-12-21153.00154.00153.00153.0011600017776000
2015-12-18154.00155.00154.00155.007400011408000
2015-12-17154.00155.00154.00155.009400014521000
2015-12-16154.00154.00153.00154.00450006923000
2015-12-15154.00155.00153.00153.007600011696000
2015-12-14154.00155.00154.00154.0012600019451000
2015-12-11156.00156.00154.00154.0016900026314000
2015-12-10154.00154.00153.00153.008000012292000
2015-12-09153.00155.00153.00154.009700014954000
2015-12-08154.00155.00153.00153.0015200023454000
2015-12-07155.00155.00154.00154.00560008658000
2015-12-04155.00156.00154.00155.0012200018895000
2015-12-03154.00155.00154.00155.00430006652000
2015-12-02154.00155.00154.00154.00550008499000

   ※ 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