[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 
2017-10-20468.00468.00445.00447.00601000271550000
2017-10-19475.00476.00455.00460.001017000472395000
2017-10-18508.00565.00481.00481.0050030002624674000
2017-10-17499.00519.00477.00513.001459000727265000
2017-10-16484.00499.00472.00496.00908000442995000
2017-10-13490.00527.00467.00478.001318000646854000
2017-10-12441.00519.00438.00505.0022530001103131000
2017-10-11462.00465.00435.00441.00517000231231000
2017-10-10481.00481.00451.00463.00520000241881000
2017-10-06496.00496.00462.00473.00854000409978000
2017-10-05504.00508.00487.00496.00783000387544000
2017-10-04484.00509.00475.00504.001414000699106000
2017-10-03468.00487.00460.00484.00475000225479000
2017-10-02485.00492.00462.00467.00361000170176000
2017-09-29461.00494.00457.00477.001231000586409000
2017-09-28458.00458.00435.00456.00771000343565000
2017-09-27474.00474.00455.00470.00509000235438000
2017-09-26476.00500.00466.00480.001087000523352000
2017-09-25532.00563.00478.00485.0039270002048631000
2017-09-22503.00505.00471.00502.0066030003266616000
2017-09-21442.00465.00410.00425.001599000696741000
2017-09-20440.00484.00439.00458.002077000960036000
2017-09-19474.00474.00421.00436.001696000756519000
2017-09-15592.00606.00484.00500.0056820003052288000
2017-09-14467.00563.00463.00562.0061160003254477000
2017-09-13484.00530.00470.00483.0037710001871513000
2017-09-12416.00528.00390.00520.00142880006839628000
2017-09-11564.00565.00419.00448.00108260005543032000
2017-09-08451.00515.00444.00515.0096030004697014000
2017-09-07408.00478.00369.00435.00169580007454091000
2017-09-06376.00400.00334.00400.00105420003984225000
2017-09-05233.00320.00228.00320.0090150002700817000
2017-09-04206.00240.00205.00240.0046990001099874000
2017-09-01192.00193.00189.00190.00350006679000
2017-08-31196.00196.00191.00192.00360006969000
2017-08-30191.00196.00188.00195.00440008468000
2017-08-29187.00209.00187.00189.00595000118435000
2017-08-28183.00183.00181.00183.00140002556000
2017-08-25184.00184.00183.00183.00230004231000
2017-08-24187.00187.00185.00185.00260004843000
2017-08-23189.00190.00187.00187.00500009407000
2017-08-22189.00190.00189.00189.00130002458000
2017-08-21192.00192.00189.00189.003000570000
2017-08-18190.00193.00189.00193.00110002104000
2017-08-17192.00193.00189.00193.00210004018000
2017-08-16190.00193.00188.00192.007300013914000
2017-08-15187.00189.00182.00187.005800010764000
2017-08-14187.00188.00181.00188.009900018372000
2017-08-10191.00191.00186.00189.008800016637000
2017-08-09201.00201.00196.00197.008200016312000
2017-08-08205.00205.00199.00201.005800011644000
2017-08-07203.00207.00203.00207.00280005768000
2017-08-04200.00202.00200.00202.0010900022010000
2017-08-03202.00204.00201.00202.00150003035000
2017-08-02204.00204.00200.00200.00150003007000
2017-08-01205.00206.00200.00204.00400008109000
2017-07-31206.00208.00204.00204.00250005149000
2017-07-28206.00206.00203.00205.0012500025573000
2017-07-27203.00208.00200.00200.0017600035658000
2017-07-26204.00209.00202.00204.0023300048013000
2017-07-25200.00206.00200.00206.009300018857000
2017-07-24201.00204.00198.00201.00460009191000
2017-07-21203.00208.00201.00203.008000016386000
2017-07-20198.00203.00196.00203.005400010785000
2017-07-19198.00199.00197.00197.0090001781000
2017-07-18199.00200.00196.00200.00220004375000
2017-07-14199.00199.00196.00199.00260005155000
2017-07-13197.00200.00197.00200.005300010513000
2017-07-12198.00198.00194.00195.00430008398000
2017-07-11199.00199.00195.00196.0014800029170000
2017-07-10197.00203.00194.00202.0039700078738000
2017-07-07189.00192.00185.00192.0012800024171000
2017-07-06188.00191.00187.00189.0010100019124000
2017-07-05185.00189.00183.00189.00490009096000
2017-07-04192.00192.00185.00185.009300017539000
2017-07-03180.00191.00180.00191.0017800033309000
2017-06-30180.00180.00177.00180.00200003589000
2017-06-29180.00180.00180.00180.0060001080000
2017-06-28181.00181.00180.00180.0090001623000
2017-06-27183.00183.00180.00182.00250004525000
2017-06-26182.00182.00181.00181.004000727000
2017-06-23184.00184.00181.00182.00190003462000
2017-06-22182.00184.00182.00183.00420007692000
2017-06-21183.00184.00180.00182.00410007442000
2017-06-20183.00183.00182.00182.003000547000
2017-06-19183.00183.00183.00183.005000915000
2017-06-16183.00184.00182.00183.00260004759000
2017-06-15181.00181.00179.00179.00140002521000
2017-06-14180.00182.00180.00182.0090001626000
2017-06-13180.00183.00179.00182.00310005639000
2017-06-12179.00180.00179.00180.00100001795000
2017-06-09180.00180.00180.00180.003000540000
2017-06-08182.00182.00179.00179.00200003596000
2017-06-07183.00183.00181.00182.00160002914000
2017-06-06182.00182.00178.00181.00230004137000
2017-06-05180.00182.00180.00182.00180003260000
2017-06-02181.00182.00180.00180.0080001448000
2017-06-01182.00182.00181.00181.00100001817000
2017-05-31183.00184.00182.00182.00140002556000
2017-05-30181.00185.00181.00185.00250004570000
2017-05-29180.00181.00179.00181.00160002880000
2017-05-26180.00180.00178.00180.00150002696000
2017-05-25179.00181.00178.00180.00330005919000
2017-05-24178.00179.00178.00179.00170003029000
2017-05-23178.00178.00178.00178.004000712000
2017-05-22175.00178.00175.00178.00130002306000
2017-05-19175.00175.00175.00175.003000525000
2017-05-18174.00175.00173.00175.00210003658000
2017-05-17177.00177.00175.00175.00230004032000
2017-05-16177.00178.00177.00177.00100001771000
2017-05-15181.00182.00176.00177.008200014673000
2017-05-12186.00187.00185.00185.00480008905000
2017-05-11190.00190.00186.00188.005800010898000
2017-05-10185.00188.00185.00188.00320005973000
2017-05-09182.00184.00181.00184.00190003473000
2017-05-08180.00181.00179.00181.00540009711000
2017-05-02180.00180.00179.00179.00160002871000
2017-05-01179.00179.00177.00178.00140002486000
2017-04-28182.00183.00179.00179.00170003065000
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

   ※ 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