[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 
2017-09-21180.00182.00178.00181.0010400018721000
2017-09-20178.00181.00178.00180.00510009126000
2017-09-19179.00182.00177.00178.006900012381000
2017-09-15177.00178.00177.00178.00230004084000
2017-09-14177.00178.00176.00178.00250004425000
2017-09-13178.00179.00175.00176.00550009717000
2017-09-12182.00182.00178.00179.00260004661000
2017-09-11182.00183.00178.00180.00300005384000
2017-09-08183.00184.00178.00182.009000016331000
2017-09-07190.00190.00182.00183.0023100043011000
2017-09-06177.00192.00175.00192.00655000121738000
2017-09-05175.00177.00173.00176.009300016271000
2017-09-04172.00174.00172.00172.00270004670000
2017-09-01171.00172.00170.00172.006500011126000
2017-08-31171.00172.00171.00171.00100001712000
2017-08-30172.00174.00171.00171.00310005345000
2017-08-29172.00172.00171.00172.0090001547000
2017-08-28172.00172.00171.00171.005000859000
2017-08-25172.00172.00170.00170.0090001541000
2017-08-24171.00172.00171.00171.00100001714000
2017-08-23168.00169.00167.00169.00140002354000
2017-08-22167.00168.00167.00168.00170002847000
2017-08-21170.00170.00168.00169.00160002696000
2017-08-18170.00171.00169.00169.00260004411000
2017-08-17170.00170.00170.00170.001000170000
2017-08-16171.00171.00170.00170.002000341000
2017-08-15170.00172.00170.00171.00270004598000
2017-08-14172.00172.00170.00170.00350005971000
2017-08-10172.00173.00172.00172.00360006196000
2017-08-09174.00174.00172.00172.00260004498000
2017-08-08176.00176.00175.00175.004000701000
2017-08-07176.00177.00174.00176.00110001930000
2017-08-04175.00175.00173.00173.0080001396000
2017-08-03172.00175.00172.00175.00340005875000
2017-08-02174.00174.00173.00174.0090001564000
2017-08-01176.00176.00173.00174.00430007549000
2017-07-31177.00177.00176.00176.00110001945000
2017-07-28176.00179.00176.00177.00280004960000
2017-07-27178.00179.00177.00177.00160002855000
2017-07-26176.00177.00176.00177.00140002465000
2017-07-25176.00176.00175.00175.00130002285000
2017-07-24177.00177.00174.00176.00300005257000
2017-07-21176.00176.00176.00176.002000352000
2017-07-20177.00177.00176.00176.0060001058000
2017-07-19178.00178.00176.00176.00110001947000
2017-07-18178.00178.00177.00177.0080001420000
2017-07-14177.00177.00175.00177.0080001409000
2017-07-13178.00178.00175.00178.00100001767000
2017-07-12176.00178.00176.00177.00150002655000
2017-07-11178.00178.00176.00177.00280004945000
2017-07-10176.00178.00176.00178.00300005311000
2017-07-07176.00182.00172.00177.0014500025696000
2017-07-06176.00181.00174.00180.0017100030380000
2017-07-05173.00173.00173.00173.0060001038000
2017-07-04173.00173.00173.00173.0080001384000
2017-07-03171.00174.00171.00173.00140002415000
2017-06-30171.00172.00170.00171.00120002050000
2017-06-29170.00170.00170.00170.003000510000
2017-06-28169.00171.00169.00170.00210003568000
2017-06-27172.00172.00170.00170.00310005290000
2017-06-26172.00172.00172.00172.002000344000
2017-06-23174.00174.00171.00173.00140002411000
2017-06-22173.00173.00173.00173.003000519000
2017-06-21171.00175.00171.00175.00500008680000
2017-06-20170.00170.00169.00170.0060001019000
2017-06-19169.00170.00168.00170.004000676000
2017-06-16168.00170.00168.00169.00120002022000
2017-06-15168.00169.00168.00169.0090001513000
2017-06-14168.00169.00168.00169.00110001855000
2017-06-13168.00169.00167.00168.00460007708000
2017-06-12170.00170.00169.00170.00380006437000
2017-06-09172.00172.00170.00171.00160002739000
2017-06-08173.00174.00172.00172.00280004843000
2017-06-07174.00174.00172.00172.00180003120000
2017-06-06175.00175.00175.00175.0010900019075000
2017-06-05176.00178.00174.00176.00120002103000
2017-06-02177.00178.00176.00177.00120002124000
2017-06-01174.00178.00173.00175.007700013546000
2017-05-31172.00176.00171.00176.00130002259000
2017-05-30173.00173.00172.00173.00220003793000
2017-05-29175.00175.00174.00174.002000349000
2017-05-26173.00174.00173.00173.004000693000
2017-05-25175.00175.00172.00175.00330005714000
2017-05-24171.00177.00171.00177.00530009178000
2017-05-23174.00193.00170.00171.0042900076886000
2017-05-22171.00171.00169.00169.0090001531000
2017-05-19168.00169.00168.00168.0080001346000
2017-05-18168.00168.00166.00167.00210003507000
2017-05-17169.00169.00169.00169.004000676000
2017-05-16169.00169.00168.00169.00130002187000
2017-05-15169.00169.00168.00168.0090001519000
2017-05-12173.00174.00169.00169.008100013910000
2017-05-11173.00173.00173.00173.00110001903000
2017-05-10173.00175.00173.00173.00190003299000
2017-05-09173.00173.00173.00173.0090001557000
2017-05-08172.00172.00171.00172.00120002062000
2017-05-02170.00176.00169.00170.00420007267000
2017-05-01168.00171.00167.00171.00170002877000
2017-04-28168.00168.00168.00168.002000336000
2017-04-27167.00168.00167.00168.004000669000
2017-04-26167.00169.00167.00168.0090001512000
2017-04-25165.00170.00165.00168.00190003184000
2017-04-24165.00166.00165.00165.00180002972000
2017-04-21165.00166.00165.00165.00260004295000
2017-04-20167.00168.00167.00168.004000671000
2017-04-19167.00167.00167.00167.001000167000
2017-04-18164.00166.00164.00166.002000330000
2017-04-17165.00165.00164.00164.004000659000
2017-04-14166.00166.00166.00166.002000332000
2017-04-13165.00165.00164.00165.0080001315000
2017-04-12166.00166.00165.00165.00120001984000
2017-04-11166.00166.00166.00166.001000166000
2017-04-10165.00169.00165.00169.00120002001000
2017-04-07165.00167.00165.00165.00460007604000
2017-04-06169.00170.00167.00167.00200003362000
2017-04-05171.00171.00169.00169.0090001530000
2017-04-04170.00172.00168.00169.00180003061000
2017-04-03172.00173.00170.00172.00360006156000
2017-03-31174.00174.00173.00173.003000520000
2017-03-30173.00175.00173.00174.00100001737000
2017-03-29175.00176.00174.00174.00150002622000
2017-03-28177.00177.00177.00177.0080001416000
2017-03-27176.00177.00175.00177.00320005635000
2017-03-24177.00177.00176.00177.00120002123000
2017-03-23177.00177.00175.00177.00410007221000
2017-03-22177.00179.00177.00178.00130002313000
2017-03-21177.00180.00177.00179.00180003208000
2017-03-17178.00180.00177.00177.00140002508000
2017-03-16178.00179.00177.00177.0080001425000
2017-03-15179.00179.00177.00177.00290005162000
2017-03-14179.00180.00178.00178.00220003931000
2017-03-13178.00180.00178.00179.00220003939000
2017-03-10180.00182.00180.00180.0090001623000
2017-03-09179.00180.00178.00179.00280005018000
2017-03-08180.00180.00178.00178.00140002503000
2017-03-07179.00182.00179.00180.00450008130000
2017-03-06179.00179.00179.00179.00110001969000
2017-03-03176.00178.00176.00178.00180003177000
2017-03-02176.00178.00176.00178.00120002122000
2017-03-01177.00178.00176.00178.00400007077000
2017-02-28176.00180.00176.00177.006000010671000
2017-02-27176.00177.00175.00175.00220003862000
2017-02-24176.00177.00176.00177.0080001410000
2017-02-23176.00177.00176.00176.0070001233000
2017-02-22178.00178.00177.00177.0060001067000
2017-02-21175.00176.00175.00176.00100001759000
2017-02-20175.00175.00175.00175.001000175000
2017-02-17176.00176.00175.00176.00110001933000
2017-02-16176.00177.00174.00176.00290005085000
2017-02-15178.00178.00178.00178.001000178000
2017-02-14180.00180.00176.00177.00220003933000
2017-02-13179.00179.00177.00178.00200003562000
2017-02-10176.00177.00175.00177.00160002814000
2017-02-09173.00176.00172.00175.00170002972000
2017-02-08173.00173.00173.00173.005000865000
2017-02-07174.00174.00173.00173.00140002428000
2017-02-06178.00178.00174.00174.00210003685000
2017-02-03173.00176.00173.00176.00180003137000
2017-02-02173.00175.00173.00173.00160002781000
2017-02-0100
2017-01-31173.00174.00172.00173.00140002425000
2017-01-30173.00175.00173.00174.00120002087000
2017-01-27171.00172.00171.00172.00300005150000
2017-01-26174.00174.00171.00171.006900011917000
2017-01-25174.00175.00174.00174.0070001221000
2017-01-24172.00173.00172.00173.00270004652000
2017-01-23174.00174.00172.00172.00120002074000
2017-01-20173.00175.00173.00174.00330005734000
2017-01-19175.00176.00174.00174.00200003495000
2017-01-18173.00174.00171.00174.005900010171000
2017-01-17175.00176.00173.00173.00340005931000
2017-01-16177.00177.00175.00175.00220003871000
2017-01-13176.00177.00176.00177.00160002821000
2017-01-12178.00180.00176.00177.00400007097000
2017-01-11178.00181.00178.00181.00320005735000
2017-01-10179.00181.00178.00178.00490008795000
2017-01-06179.00181.00179.00179.00260004672000
2017-01-05180.00181.00177.00180.007000012543000
2017-01-04176.00180.00175.00179.00450007973000
2016-12-30175.00177.00175.00176.00250004387000
2016-12-29176.00178.00173.00175.00550009589000
2016-12-28176.00180.00174.00176.008500014982000
2016-12-27175.00176.00175.00175.00290005076000
2016-12-26172.00174.00171.00174.00340005861000
2016-12-22173.00174.00172.00172.00400006902000
2016-12-21175.00177.00171.00174.009000015656000
2016-12-20174.00175.00173.00175.00350006090000
2016-12-19178.00178.00174.00175.005800010191000
2016-12-16176.00179.00175.00178.007300012901000
2016-12-15176.00180.00175.00176.0010300018227000
2016-12-14183.00184.00176.00179.0026800047905000
2016-12-13197.00197.00181.00182.00777000145617000
2016-12-12210.00210.00195.00201.004045000830632000
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

   ※ 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