[9767 東証2部] 日建工学 日足 時系列データ

[9767 東証2部] 日建工学 (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-09160.00160.00160.00160.00320005120000
2016-12-08159.00161.00159.00160.00490007809000
2016-12-07158.00160.00158.00159.00140002225000
2016-12-06160.00160.00157.00160.00260004132000
2016-12-05159.00164.00159.00161.00420006762000
2016-12-02160.00161.00159.00159.00280004482000
2016-12-01161.00161.00159.00159.00240003831000
2016-11-30159.00161.00159.00160.0090001437000
2016-11-29159.00159.00158.00158.005000791000
2016-11-28158.00158.00158.00158.004000632000
2016-11-25161.00161.00158.00159.00570009104000
2016-11-24162.00162.00160.00161.00500008043000
2016-11-22161.00168.00160.00162.0012600020495000
2016-11-21158.00159.00158.00159.00140002223000
2016-11-18158.00159.00156.00157.00180002836000
2016-11-17156.00158.00156.00157.00100001568000
2016-11-16158.00160.00158.00158.0080001271000
2016-11-15159.00159.00158.00158.005000794000
2016-11-14157.00158.00157.00158.006000944000
2016-11-11156.00159.00155.00157.00360005621000
2016-11-10157.00158.00155.00157.00180002824000
2016-11-09158.00158.00153.00155.00470007306000
2016-11-08157.00158.00157.00157.0070001100000
2016-11-07161.00161.00158.00160.006000962000
2016-11-04158.00160.00158.00160.005000793000
2016-11-02158.00160.00158.00160.00150002372000
2016-11-0100
2016-10-31160.00162.00160.00162.004000643000
2016-10-28161.00162.00160.00160.00130002091000
2016-10-27162.00163.00162.00162.00140002270000
2016-10-26163.00163.00163.00163.00180002934000
2016-10-25162.00163.00162.00163.006000977000
2016-10-24160.00164.00160.00163.00270004391000
2016-10-21159.00160.00159.00160.00120001916000
2016-10-2000
2016-10-19160.00161.00160.00161.00140002244000
2016-10-18159.00159.00159.00159.005000795000
2016-10-17160.00160.00159.00159.005000796000
2016-10-14159.00160.00158.00160.004000636000
2016-10-13160.00160.00159.00160.004000638000
2016-10-12162.00162.00160.00160.00110001768000
2016-10-11160.00164.00160.00161.00280004546000
2016-10-07161.00161.00159.00161.00370005920000
2016-10-06164.00164.00160.00162.00310005017000
2016-10-05160.00184.00160.00164.0025600043950000
2016-10-04155.00157.00155.00157.0090001403000
2016-10-03157.00157.00157.00157.002000314000
2016-09-30158.00158.00158.00158.002000316000
2016-09-29159.00159.00159.00159.001000159000
2016-09-28158.00160.00158.00158.0070001112000
2016-09-27159.00160.00159.00160.002000319000
2016-09-26161.00161.00159.00161.0090001438000
2016-09-23162.00163.00159.00159.00100001608000
2016-09-21160.00163.00160.00163.0080001295000
2016-09-20162.00162.00159.00162.006000968000
2016-09-16159.00162.00159.00162.0070001123000
2016-09-15163.00163.00160.00162.005000809000
2016-09-14162.00162.00161.00162.00520008376000
2016-09-13160.00162.00158.00162.00210003379000
2016-09-12161.00161.00157.00157.00170002703000
2016-09-09164.00164.00164.00164.001000164000
2016-09-08163.00164.00160.00162.00120001948000
2016-09-07162.00163.00162.00163.00120001950000
2016-09-06161.00162.00159.00162.0080001283000
2016-09-05161.00161.00159.00159.00120001930000
2016-09-02160.00160.00158.00159.003000477000
2016-09-01158.00160.00158.00160.0090001432000
2016-08-31156.00159.00156.00157.0090001419000
2016-08-30157.00157.00156.00156.006000938000
2016-08-29161.00161.00157.00157.004000639000
2016-08-26159.00160.00157.00160.004000636000
2016-08-25158.00159.00158.00158.005000791000
2016-08-24156.00156.00156.00156.006000936000
2016-08-23157.00157.00156.00156.002000313000
2016-08-22157.00157.00157.00157.001000157000
2016-08-19157.00157.00157.00157.001000157000
2016-08-18157.00157.00157.00157.004000628000
2016-08-17159.00162.00157.00157.0070001110000
2016-08-16164.00164.00159.00159.00200003265000
2016-08-15161.00161.00156.00156.006000954000
2016-08-1200
2016-08-10162.00163.00162.00163.003000488000
2016-08-09163.00163.00160.00162.005000808000
2016-08-08163.00163.00162.00162.00110001786000
2016-08-05162.00162.00159.00162.00150002421000
2016-08-04162.00162.00159.00162.0070001127000
2016-08-03157.00161.00157.00161.00180002877000
2016-08-02159.00160.00157.00160.00160002540000
2016-08-01158.00159.00158.00159.00170002698000
2016-07-29158.00158.00155.00158.0070001096000
2016-07-28156.00156.00156.00156.002000312000
2016-07-27156.00157.00156.00157.003000470000
2016-07-26157.00157.00155.00155.0090001409000
2016-07-25157.00157.00155.00157.00220003442000
2016-07-22156.00157.00153.00157.00240003724000
2016-07-21156.00157.00154.00157.0090001404000
2016-07-20157.00158.00157.00158.005000786000
2016-07-19157.00157.00156.00157.0080001255000
2016-07-15155.00157.00150.00153.00150002299000
2016-07-14154.00154.00149.00152.00220003342000
2016-07-13157.00157.00154.00157.00140002180000
2016-07-12156.00156.00155.00155.00110001710000
2016-07-11155.00155.00155.00155.00120001860000
2016-07-08157.00157.00155.00155.006000932000
2016-07-07156.00156.00156.00156.002000312000
2016-07-06160.00160.00155.00159.0070001094000
2016-07-05161.00161.00159.00159.00160002574000
2016-07-04157.00159.00157.00159.0080001263000
2016-07-01160.00160.00153.00155.00250003871000
2016-06-30157.00158.00157.00157.005000787000
2016-06-29155.00162.00153.00162.00180002844000
2016-06-28156.00158.00151.00155.00150002332000
2016-06-27150.00156.00150.00156.00150002296000
2016-06-24159.00161.00144.00144.00410006197000
2016-06-23155.00159.00153.00159.00180002819000
2016-06-22156.00158.00153.00154.00200003111000
2016-06-21156.00157.00155.00155.00120001866000
2016-06-20159.00159.00155.00156.00270004219000
2016-06-17158.00162.00156.00159.00140002216000
2016-06-16164.00164.00157.00158.00290004697000
2016-06-15161.00163.00159.00163.00130002094000
2016-06-14159.00164.00159.00161.00200003217000
2016-06-13166.00166.00160.00164.00220003572000
2016-06-10166.00167.00164.00167.00130002160000
2016-06-09166.00167.00163.00166.00270004482000
2016-06-08163.00165.00163.00165.00140002295000
2016-06-07164.00164.00162.00164.00130002128000
2016-06-06164.00164.00163.00164.00250004099000
2016-06-03162.00163.00162.00163.00190003081000
2016-06-02163.00163.00161.00162.00150002426000
2016-06-01164.00164.00161.00163.0080001303000
2016-05-31162.00163.00162.00163.00100001622000
2016-05-30162.00164.00161.00163.00120001949000
2016-05-27164.00164.00161.00164.0080001303000
2016-05-26163.00164.00162.00164.00140002280000
2016-05-25160.00162.00160.00160.00380006098000
2016-05-24165.00165.00161.00163.00220003579000
2016-05-23164.00165.00161.00165.00170002778000
2016-05-20162.00165.00161.00164.00150002447000
2016-05-19164.00165.00160.00162.00250004051000
2016-05-18164.00164.00160.00164.00240003918000
2016-05-17164.00165.00160.00163.00150002443000
2016-05-16162.00164.00162.00164.00110001797000
2016-05-13163.00163.00162.00163.00100001623000
2016-05-12162.00162.00160.00162.00160002588000
2016-05-11164.00164.00164.00164.006000984000
2016-05-10163.00164.00162.00164.00160002608000
2016-05-09163.00163.00160.00162.00110001786000
2016-05-06162.00162.00160.00162.00150002421000
2016-05-02159.00160.00157.00160.00220003498000
2016-04-28163.00163.00157.00158.00310004922000
2016-04-27162.00162.00160.00162.0090001456000
2016-04-26162.00162.00159.00162.00340005478000
2016-04-25162.00162.00158.00160.00170002712000
2016-04-22160.00161.00158.00161.00290004643000
2016-04-21160.00160.00156.00158.00430006791000
2016-04-20158.00161.00158.00160.00370005881000
2016-04-19165.00165.00158.00162.00420006759000
2016-04-18160.00163.00157.00163.0012600020187000
2016-04-15154.00160.00151.00152.007200011241000
2016-04-14154.00154.00149.00153.00250003773000
2016-04-13154.00154.00153.00154.004000615000
2016-04-12151.00154.00151.00154.00120001839000
2016-04-11151.00154.00151.00154.0070001071000
2016-04-08148.00151.00148.00150.00190002848000
2016-04-07147.00148.00143.00148.00120001751000
2016-04-06147.00147.00144.00145.00110001603000
2016-04-05152.00152.00148.00148.00120001800000
2016-04-04151.00153.00148.00148.00140002099000
2016-04-01157.00157.00151.00152.00230003496000
2016-03-31158.00158.00155.00157.00120001871000
2016-03-30158.00158.00155.00158.00110001729000
2016-03-29155.00158.00154.00158.00120001881000
2016-03-28158.00158.00155.00158.00200003132000
2016-03-25158.00158.00154.00158.008000012490000
2016-03-24151.00158.00151.00158.008800013463000
2016-03-23160.00160.00151.00151.0027500042119000
2016-03-22166.00166.00153.00163.00460007365000
2016-03-18166.00166.00162.00166.00210003457000
2016-03-17168.00168.00164.00165.00380006258000
2016-03-16168.00168.00165.00167.00300004988000
2016-03-15169.00169.00167.00167.00120002014000
2016-03-14169.00169.00166.00169.00490008246000
2016-03-11166.00169.00165.00169.00160002671000
2016-03-10168.00169.00166.00169.00150002511000
2016-03-09167.00168.00165.00168.00170002836000
2016-03-08168.00168.00164.00167.00210003494000
2016-03-07163.00165.00162.00163.00360005868000
2016-03-04155.00159.00155.00158.00160002519000
2016-03-03155.00155.00155.00155.0080001240000
2016-03-02153.00155.00153.00155.0090001387000
2016-03-01153.00153.00153.00153.004000612000
2016-02-29152.00152.00151.00151.005000758000
2016-02-26151.00152.00150.00151.00190002878000
2016-02-25154.00154.00150.00151.00480007227000
2016-02-24155.00155.00155.00155.001000155000
2016-02-23152.00155.00152.00155.0070001079000
2016-02-22152.00153.00152.00152.0070001066000
2016-02-19147.00148.00147.00148.005000738000
2016-02-18155.00155.00149.00150.00160002400000
2016-02-17153.00153.00149.00150.00130001955000
2016-02-16144.00152.00144.00152.00240003552000
2016-02-15142.00145.00140.00144.00540007677000
2016-02-12136.00142.00135.00137.008200011267000
2016-02-10163.00165.00158.00159.006500010442000
2016-02-09165.00167.00163.00163.00150002467000
2016-02-08165.00167.00164.00167.0090001489000
2016-02-05170.00170.00166.00167.00290004857000
2016-02-04167.00169.00167.00169.00160002687000
2016-02-03172.00172.00169.00170.00120002043000
2016-02-02172.00173.00170.00173.00110001892000
2016-02-01172.00174.00171.00173.00170002927000
2016-01-29168.00171.00168.00171.00150002536000
2016-01-28168.00171.00168.00169.00140002377000
2016-01-27166.00169.00166.00167.004000670000
2016-01-26167.00167.00166.00166.00150002493000
2016-01-25165.00169.00164.00167.00230003830000
2016-01-22162.00165.00162.00165.00160002619000
2016-01-21161.00163.00161.00162.00300004858000
2016-01-20165.00167.00164.00164.00370006110000
2016-01-19164.00166.00164.00166.00130002141000
2016-01-18164.00165.00160.00164.00400006486000
2016-01-15165.00167.00164.00166.00150002481000
2016-01-14168.00169.00164.00165.00480007961000
2016-01-13168.00170.00168.00168.00130002194000
2016-01-12172.00172.00168.00168.00270004574000
2016-01-08172.00172.00171.00172.00140002400000
2016-01-07173.00174.00172.00173.00140002422000
2016-01-06175.00179.00173.00174.00430007561000
2016-01-05176.00176.00173.00175.00220003838000
2016-01-04172.00178.00172.00175.006200010780000
2015-12-30172.00172.00171.00172.00130002235000
2015-12-29170.00172.00170.00172.00170002900000
2015-12-28166.00170.00166.00170.00370006234000
2015-12-25169.00170.00165.00165.009400015802000
2015-12-24173.00173.00170.00170.009900016940000
2015-12-22171.00172.00171.00172.00380006525000
2015-12-21172.00172.00170.00171.008600014684000
2015-12-18173.00175.00172.00172.00470008134000
2015-12-17175.00175.00172.00172.00430007421000
2015-12-16171.00175.00171.00174.00480008271000
2015-12-15173.00173.00170.00171.00560009575000
2015-12-14172.00174.00171.00173.00320005541000
2015-12-11172.00173.00171.00173.00300005152000
2015-12-10172.00172.00171.00172.00380006521000
2015-12-09175.00175.00172.00173.00570009897000
2015-12-08178.00178.00176.00176.00190003348000
2015-12-07177.00180.00176.00178.00560009965000
2015-12-04175.00175.00174.00175.00180003148000
2015-12-03176.00176.00174.00176.00260004558000

   ※ 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