[9764 東証2部] 技研興業 日足 時系列データ

[9764 東証2部] 技研興業 (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-27183.00183.00181.00183.00140002556000
2017-04-26184.00184.00183.00183.0070001286000
2017-04-25185.00185.00184.00184.002000369000
2017-04-24186.00186.00184.00184.00200003699000
2017-04-21181.00186.00181.00184.00230004241000
2017-04-20179.00182.00179.00180.00180003246000
2017-04-19174.00178.00174.00178.00140002472000
2017-04-18176.00176.00176.00176.004000704000
2017-04-17174.00174.00174.00174.001000174000
2017-04-14175.00176.00172.00172.00320005586000
2017-04-13170.00174.00168.00174.00340005806000
2017-04-12173.00174.00172.00174.00180003112000
2017-04-11179.00179.00178.00178.004000715000
2017-04-10175.00176.00175.00176.0080001406000
2017-04-07175.00175.00170.00175.00420007250000
2017-04-06178.00178.00175.00175.00260004580000
2017-04-05179.00180.00179.00179.00180003223000
2017-04-04182.00182.00179.00181.00210003785000
2017-04-03183.00185.00180.00181.00230004196000
2017-03-31185.00186.00183.00183.00330006061000
2017-03-30189.00189.00184.00185.00400007455000
2017-03-29192.00193.00189.00190.00180003443000
2017-03-28195.00195.00194.00194.0060001165000
2017-03-27199.00199.00194.00194.00300005893000
2017-03-24195.00199.00194.00197.00240004692000
2017-03-23193.00196.00192.00195.00140002714000
2017-03-22195.00196.00193.00194.005500010715000
2017-03-21197.00199.00196.00199.006600013005000
2017-03-17192.00196.00192.00195.005700011071000
2017-03-16194.00194.00188.00191.008400016098000
2017-03-15197.00197.00193.00195.0011100021677000
2017-03-14202.00203.00198.00198.007700015406000
2017-03-13198.00204.00197.00200.0015000030080000
2017-03-10200.00200.00196.00199.0010200020165000
2017-03-09191.00202.00191.00198.0026500052100000
2017-03-08188.00190.00187.00190.006300011900000
2017-03-07189.00191.00188.00188.009800018530000
2017-03-06188.00189.00186.00189.006500012199000
2017-03-03190.00191.00187.00188.0011100020963000
2017-03-02190.00193.00188.00190.0017700033670000
2017-03-01197.00198.00187.00189.00615000117144000
2017-02-28218.00218.00196.00199.002266000474025000
2017-02-27175.00175.00172.00172.00190003287000
2017-02-24174.00175.00174.00175.0070001220000
2017-02-23174.00175.00174.00174.00110001919000
2017-02-22176.00176.00174.00174.00100001748000
2017-02-21174.00174.00174.00174.00120002088000
2017-02-20174.00175.00170.00174.00430007453000
2017-02-17174.00174.00172.00174.00220003817000
2017-02-16173.00174.00173.00174.00220003809000
2017-02-15173.00174.00172.00173.00500008653000
2017-02-14173.00174.00171.00173.007200012415000
2017-02-13180.00180.00169.00172.0012800022259000
2017-02-10176.00178.00171.00176.0010600018511000
2017-02-09166.00178.00166.00175.0021600037706000
2017-02-08169.00169.00168.00168.0080001347000
2017-02-07170.00170.00166.00169.00220003700000
2017-02-06168.00170.00167.00170.00370006227000
2017-02-03168.00169.00168.00169.004000674000
2017-02-02169.00169.00168.00168.00100001681000
2017-02-01167.00169.00167.00169.00230003871000
2017-01-31169.00170.00166.00167.00190003194000
2017-01-30169.00169.00168.00169.004000675000
2017-01-27169.00171.00169.00170.00190003228000
2017-01-26168.00170.00168.00170.00240004051000
2017-01-25165.00168.00164.00168.0090001488000
2017-01-24163.00164.00163.00163.006000979000
2017-01-23163.00168.00162.00163.00340005550000
2017-01-20164.00165.00164.00164.00110001808000
2017-01-19164.00165.00163.00165.0090001476000
2017-01-18165.00165.00164.00164.005000821000
2017-01-17166.00166.00164.00165.00370006107000
2017-01-16168.00169.00167.00167.00110001841000
2017-01-1300
2017-01-12168.00170.00166.00169.00190003191000
2017-01-11169.00170.00168.00170.00140002362000
2017-01-10170.00170.00168.00169.00150002532000
2017-01-06170.00170.00170.00170.0070001190000
2017-01-05170.00170.00168.00170.00110001858000
2017-01-04167.00170.00167.00169.00260004384000
2016-12-30166.00167.00166.00167.00170002828000
2016-12-29167.00167.00166.00167.00110001830000
2016-12-28167.00168.00166.00168.00320005335000
2016-12-27173.00173.00166.00167.0016500028018000
2016-12-26175.00175.00172.00173.007400012810000
2016-12-22173.00173.00171.00173.00440007584000
2016-12-21167.00173.00167.00173.008900015226000
2016-12-20166.00170.00166.00167.00220003673000
2016-12-19168.00168.00167.00167.00110001846000
2016-12-16171.00171.00171.00171.001000171000
2016-12-15171.00172.00169.00171.00210003590000
2016-12-14170.00170.00166.00170.00470007907000
2016-12-13172.00172.00169.00171.00270004609000
2016-12-12175.00183.00170.00172.009400016642000
2016-12-09173.00174.00169.00172.00410007029000
2016-12-08175.00175.00166.00173.00450007696000
2016-12-07174.00175.00173.00175.0090001566000
2016-12-06170.00174.00170.00174.00520008967000
2016-12-05169.00170.00168.00170.005000847000
2016-12-02172.00172.00167.00170.006100010308000
2016-12-01168.00172.00168.00170.00540009191000
2016-11-30167.00170.00167.00169.00120002031000
2016-11-29166.00166.00165.00165.004000661000
2016-11-28165.00166.00163.00166.0080001313000
2016-11-25167.00167.00163.00163.00290004815000
2016-11-24168.00168.00168.00168.002000336000
2016-11-22170.00171.00168.00168.00160002710000
2016-11-21167.00170.00166.00169.00150002509000
2016-11-18165.00166.00161.00166.00240003947000
2016-11-17162.00162.00161.00162.00130002103000
2016-11-16164.00164.00164.00164.006000984000
2016-11-15163.00163.00161.00161.0080001292000
2016-11-14162.00164.00162.00163.006300010243000
2016-11-11161.00182.00161.00162.0010900018251000
2016-11-10157.00162.00157.00161.00280004465000
2016-11-09159.00159.00150.00152.00300004600000
2016-11-08160.00160.00160.00160.00170002720000
2016-11-07154.00160.00154.00159.00240003779000
2016-11-04156.00156.00155.00156.00160002494000
2016-11-02162.00162.00159.00160.005000799000
2016-11-01161.00162.00161.00162.002000323000
2016-10-31159.00162.00159.00161.00140002253000
2016-10-28159.00159.00159.00159.005000795000
2016-10-27163.00163.00161.00161.004000646000
2016-10-26162.00162.00159.00160.00160002551000
2016-10-25163.00163.00163.00163.001000163000
2016-10-24163.00163.00160.00161.00200003208000
2016-10-21160.00163.00160.00163.00160002580000
2016-10-20159.00160.00158.00160.00240003821000
2016-10-19162.00162.00162.00162.0090001458000
2016-10-18164.00164.00163.00163.00140002294000
2016-10-17163.00166.00162.00164.00140002288000
2016-10-14163.00164.00163.00163.00110001796000
2016-10-13165.00166.00163.00165.00280004616000
2016-10-12160.00163.00160.00163.00250004045000
2016-10-11157.00168.00156.00160.0010800017448000
2016-10-07154.00158.00152.00153.006800010515000
2016-10-06158.00160.00153.00154.0013600021252000
2016-10-05149.00198.00149.00160.001439000251209000
2016-10-04150.00150.00148.00148.00110001644000
2016-10-03147.00150.00146.00150.00170002527000
2016-09-3000
2016-09-2900
2016-09-2800
2016-09-27149.00149.00144.00148.0070001027000
2016-09-26150.00150.00150.00150.002000300000
2016-09-23149.00149.00149.00149.002000298000
2016-09-21143.00148.00143.00146.004000584000
2016-09-20144.00148.00144.00145.006000881000
2016-09-16143.00145.00143.00144.0070001012000
2016-09-15145.00145.00145.00145.003000435000
2016-09-14146.00146.00146.00146.001000146000
2016-09-1300
2016-09-12145.00147.00145.00147.003000439000
2016-09-0900
2016-09-08150.00150.00148.00148.00130001926000
2016-09-07146.00150.00146.00150.00200002982000
2016-09-06146.00146.00146.00146.006000876000
2016-09-05150.00150.00147.00147.00140002073000
2016-09-02145.00150.00143.00150.00280004119000
2016-09-01140.00150.00140.00144.00430006247000
2016-08-31138.00141.00138.00138.00140001955000
2016-08-30140.00140.00137.00138.007000969000
2016-08-29137.00137.00137.00137.002000274000
2016-08-26135.00137.00134.00134.004000542000
2016-08-25140.00140.00137.00137.003000417000
2016-08-24133.00141.00133.00141.00210002904000
2016-08-23136.00141.00130.00141.006000812000
2016-08-22139.00139.00139.00139.005000695000
2016-08-1900
2016-08-1800
2016-08-1700
2016-08-16139.00139.00138.00138.002000277000
2016-08-15143.00143.00140.00140.006000855000
2016-08-1200
2016-08-10136.00149.00136.00143.00420006018000
2016-08-09137.00137.00137.00137.002000274000
2016-08-0800
2016-08-05141.00141.00141.00141.002000282000
2016-08-0400
2016-08-03136.00137.00136.00137.002000273000
2016-08-02142.00142.00141.00141.002000283000
2016-08-01140.00140.00140.00140.001000140000
2016-07-29140.00140.00139.00139.002000279000
2016-07-28140.00142.00140.00140.0090001266000
2016-07-27141.00141.00141.00141.005000705000
2016-07-26141.00141.00138.00138.002000279000
2016-07-25138.00139.00138.00138.00140001937000
2016-07-2200
2016-07-21137.00141.00137.00139.00130001812000
2016-07-20136.00139.00136.00138.00140001932000
2016-07-19132.00132.00132.00132.001000132000
2016-07-15132.00132.00132.00132.001000132000
2016-07-14129.00134.00129.00133.005000664000
2016-07-13135.00136.00129.00129.004000534000
2016-07-12126.00127.00125.00127.004000503000
2016-07-11126.00130.00126.00127.0080001018000
2016-07-08124.00124.00124.00124.004000496000
2016-07-07127.00128.00127.00128.003000382000
2016-07-06127.00127.00123.00123.00120001484000
2016-07-0500
2016-07-04132.00132.00131.00131.00150001969000
2016-07-0100
2016-06-30129.00130.00129.00129.00170002195000
2016-06-29120.00126.00120.00126.005000617000
2016-06-28119.00120.00118.00120.005000594000
2016-06-27119.00119.00119.00119.001000119000
2016-06-24128.00128.00116.00116.00460005547000
2016-06-23122.00123.00122.00123.006000734000
2016-06-22118.00123.00118.00122.007000848000
2016-06-21116.00118.00116.00118.00180002096000
2016-06-20117.00120.00117.00118.003000355000
2016-06-17120.00120.00117.00117.00700008371000
2016-06-16126.00126.00120.00120.00100001243000
2016-06-15127.00130.00126.00127.0080001020000
2016-06-14132.00132.00129.00129.0080001044000
2016-06-1300
2016-06-10136.00136.00134.00136.006000810000
2016-06-0900
2016-06-0800
2016-06-0700
2016-06-0600
2016-06-03135.00136.00135.00136.003000406000
2016-06-02143.00143.00138.00138.005000707000
2016-06-01139.00143.00137.00138.007200010015000
2016-05-31140.00140.00135.00135.004000545000
2016-05-30136.00137.00136.00137.002000273000
2016-05-27136.00136.00135.00135.004000542000
2016-05-26137.00137.00137.00137.003000411000
2016-05-25138.00140.00135.00135.00110001506000
2016-05-24138.00138.00137.00137.003000412000
2016-05-23135.00136.00135.00135.003000406000
2016-05-20135.00136.00135.00135.007000948000
2016-05-19137.00137.00135.00136.00310004231000
2016-05-18138.00138.00135.00136.00320004370000
2016-05-17144.00144.00138.00141.00150002102000
2016-05-16141.00144.00140.00144.00220003109000
2016-05-13150.00150.00150.00150.002000300000
2016-05-12147.00151.00146.00151.005000738000
2016-05-11148.00150.00148.00149.006000894000
2016-05-10145.00151.00145.00150.0090001326000
2016-05-09147.00150.00147.00150.005000740000
2016-05-06152.00152.00152.00152.001000152000
2016-05-02153.00153.00148.00150.005000752000
2016-04-28155.00155.00148.00150.00520007867000
2016-04-27155.00160.00147.00151.0011500017509000
2016-04-26163.00163.00155.00155.00610009636000
2016-04-25158.00160.00155.00159.00550008639000
2016-04-22158.00160.00158.00158.00170002694000
2016-04-21163.00163.00160.00161.00130002097000

   ※ 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