[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 
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
2016-04-20170.00170.00163.00163.00200003349000
2016-04-19174.00174.00162.00162.009100015186000
2016-04-18152.00175.00152.00164.0025100041461000
2016-04-15139.00142.00137.00142.00120001670000
2016-04-1400
2016-04-13131.00134.00131.00134.003000399000
2016-04-1200
2016-04-1100
2016-04-0800
2016-04-0700
2016-04-06132.00132.00131.00131.002000263000
2016-04-05138.00138.00136.00136.005000688000
2016-04-04139.00141.00139.00140.00170002368000
2016-04-01144.00144.00144.00144.001000144000
2016-03-3100
2016-03-30140.00160.00140.00147.00340005238000
2016-03-29145.00145.00140.00140.0090001269000
2016-03-28146.00146.00146.00146.002000292000
2016-03-25152.00152.00146.00146.002000298000
2016-03-2400
2016-03-2300
2016-03-2200
2016-03-18150.00150.00150.00150.005000750000
2016-03-17150.00150.00149.00149.003000448000
2016-03-16150.00150.00147.00147.002000297000
2016-03-1500
2016-03-14150.00150.00150.00150.002000300000
2016-03-1100
2016-03-10146.00146.00146.00146.002000292000
2016-03-0900
2016-03-08152.00152.00141.00145.00130001880000
2016-03-07144.00150.00144.00149.00170002495000
2016-03-04139.00140.00139.00140.004000558000
2016-03-03135.00140.00135.00139.00110001520000
2016-03-02137.00137.00130.00135.006000804000
2016-03-01137.00137.00136.00136.003000410000
2016-02-29139.00139.00139.00139.005000695000
2016-02-26138.00139.00138.00139.004000555000
2016-02-25140.00140.00139.00139.003000419000
2016-02-2400
2016-02-2300
2016-02-2200
2016-02-19134.00139.00134.00139.003000407000
2016-02-18134.00135.00134.00135.004000538000
2016-02-17128.00128.00128.00128.001000128000
2016-02-16125.00130.00125.00130.00100001260000
2016-02-15125.00130.00125.00126.00160002013000
2016-02-12132.00135.00130.00130.0090001197000
2016-02-10134.00135.00133.00135.0090001206000
2016-02-09135.00136.00134.00134.006000809000
2016-02-08139.00139.00135.00135.003000413000
2016-02-05146.00146.00140.00140.00550008010000
2016-02-0400
2016-02-03152.00152.00145.00146.004000593000
2016-02-02150.00150.00150.00150.001000150000
2016-02-0100
2016-01-2900
2016-01-2800
2016-01-27145.00145.00145.00145.001000145000
2016-01-26145.00145.00145.00145.002000290000
2016-01-25148.00148.00141.00143.005000718000
2016-01-2200
2016-01-21142.00143.00140.00140.0080001129000
2016-01-20145.00145.00142.00142.006000865000
2016-01-19147.00147.00147.00147.003000441000
2016-01-18142.00145.00140.00145.00110001563000
2016-01-15146.00146.00143.00143.0070001018000
2016-01-14151.00154.00144.00147.00180002634000
2016-01-13145.00151.00145.00151.006000892000
2016-01-12149.00150.00143.00143.00120001755000
2016-01-08151.00152.00150.00151.006000906000
2016-01-07162.00162.00156.00156.00110001763000
2016-01-06157.00157.00155.00155.003000468000
2016-01-05161.00161.00157.00157.005000789000
2016-01-04160.00160.00160.00160.001000160000
2015-12-30160.00160.00159.00160.00170002719000
2015-12-29153.00160.00153.00160.00290004536000
2015-12-28151.00152.00151.00152.004000605000
2015-12-25153.00157.00151.00151.0014300021977000
2015-12-24159.00162.00152.00152.006400010077000
2015-12-22163.00167.00159.00159.00400006468000
2015-12-21166.00167.00164.00164.00350005805000
2015-12-18168.00168.00166.00166.00140002338000
2015-12-17167.00170.00167.00168.00450007539000
2015-12-16173.00173.00169.00169.00120002046000
2015-12-15174.00174.00172.00172.0080001388000
2015-12-14171.00172.00171.00172.00140002405000
2015-12-11171.00171.00169.00169.003000509000
2015-12-10171.00171.00171.00171.001000171000
2015-12-09170.00170.00169.00169.0070001185000
2015-12-0800
2015-12-07171.00172.00170.00172.0060001028000
2015-12-04171.00171.00171.00171.003000513000
2015-12-03172.00172.00171.00172.0070001203000
2015-12-02171.00172.00171.00172.003000514000
2015-12-01173.00173.00171.00171.005000859000
2015-11-30172.00173.00172.00173.005000861000
2015-11-27172.00172.00172.00172.001000172000
2015-11-26174.00174.00174.00174.001000174000

   ※ 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