[1719 東証1部] 安藤・間 日足 時系列データ

[1719 東証1部] 安藤・間 (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-21893.00898.00888.00891.00804600718010100
2017-11-20878.00894.00877.00887.0013015001154880800
2017-11-17883.00883.00876.00881.001098000965000900
2017-11-16878.00891.00864.00886.0016367001441435800
2017-11-15892.00900.00877.00891.0021887001942191300
2017-11-14910.00916.00895.00898.0014839001337104500
2017-11-13925.00931.00902.00904.0012988001181976100
2017-11-10934.00943.00903.00910.0026148002408882000
2017-11-09930.00943.00924.00934.0022157002069559700
2017-11-08940.00948.00937.00939.0022325002101946900
2017-11-07950.00953.00943.00950.0013057001237292400
2017-11-06933.00952.00933.00950.0016050001517766500
2017-11-02925.00939.00921.00938.0012159001133555800
2017-11-01926.00932.00923.00931.0011108001030896200
2017-10-31928.00928.00914.00922.001028400946376100
2017-10-30931.00934.00914.00922.0029769002744007500
2017-10-27894.00932.00886.00928.0033117003029878800
2017-10-26872.00903.00865.00894.0057671005112918600
2017-10-25860.00870.00859.00864.0013863001197899700
2017-10-24850.00858.00848.00858.0021276001816400900
2017-10-23851.00851.00844.00844.00697900590825400
2017-10-20846.00856.00843.00847.001023500869863200
2017-10-19841.00853.00840.00853.0013784001169824800
2017-10-18841.00849.00838.00838.00773000650921300
2017-10-17846.00852.00841.00842.001073700907560000
2017-10-16837.00849.00835.00841.00945500796836300
2017-10-13840.00851.00832.00848.0019984001686910700
2017-10-12820.00854.00819.00852.0049777004196239500
2017-10-11799.00827.00796.00815.0049350004012012900
2017-10-10776.00782.00774.00781.0015354001195301600
2017-10-06783.00785.00777.00778.00997300777724100
2017-10-05785.00788.00782.00783.00984300772225900
2017-10-04798.00799.00789.00790.00795800630980900
2017-10-03797.00802.00796.00801.001197700958230700
2017-10-02790.00800.00789.00798.0015214001210242800
2017-09-29786.00790.00779.00787.001013700795819400
2017-09-28772.00786.00769.00785.001215600947601000
2017-09-27771.00774.00765.00772.00832000641103900
2017-09-26776.00783.00774.00778.00808300628896400
2017-09-25775.00779.00772.00776.00812600630660300
2017-09-22761.00769.00760.00768.0014048001075378600
2017-09-21758.00759.00751.00752.001176100886911700
2017-09-20745.00755.00744.00753.0016385001227758100
2017-09-19750.00751.00742.00748.0014404001076946800
2017-09-15747.00755.00742.00749.001174000879464000
2017-09-14760.00762.00747.00751.0013321001002005500
2017-09-13765.00767.00762.00763.00767800586790500
2017-09-12772.00776.00765.00765.00978500752620400
2017-09-11774.00781.00767.00767.00675500521574100
2017-09-08777.00782.00773.00773.00604900470270800
2017-09-07774.00783.00774.00777.00895600697416900
2017-09-06758.00771.00753.00768.0014641001116710600
2017-09-05773.00776.00759.00761.001042300798143600
2017-09-04785.00786.00770.00771.00991500768043200
2017-09-01777.00788.00772.00786.00953300744831600
2017-08-31779.00780.00772.00775.00894100693695500
2017-08-30785.00786.00773.00781.00821700639079000
2017-08-29768.00785.00767.00782.0013300001036320600
2017-08-28768.00776.00762.00774.001106200852519900
2017-08-25764.00770.00760.00763.00956800732022200
2017-08-24756.00763.00756.00762.00752200572242400
2017-08-23765.00766.00755.00764.001024000780832400
2017-08-22755.00755.00747.00754.00993700747933200
2017-08-21745.00762.00745.00761.00731200552903300
2017-08-18740.00751.00738.00750.00865300645912500
2017-08-17746.00753.00740.00750.001271900950006100
2017-08-16759.00770.00755.00756.0013961001062821600
2017-08-15751.00756.00747.00754.001138800855637100
2017-08-14748.00756.00745.00751.001062100798343900
2017-08-10758.00762.00751.00757.001301400985225900
2017-08-09791.00791.00765.00766.0019719001522562400
2017-08-08794.00808.00779.00791.0029555002343647800
2017-08-07777.00800.00777.00798.0025351002003119000
2017-08-04776.00778.00771.00772.00651800504125700
2017-08-03765.00780.00765.00780.0017969001391671700
2017-08-02768.00768.00756.00761.00886700675504900
2017-08-01767.00770.00758.00766.00991300758667800
2017-07-31756.00763.00752.00761.001044100792557800
2017-07-28760.00766.00752.00756.001257300951721800
2017-07-27760.00765.00755.00757.0015329001164378600
2017-07-26770.00772.00761.00766.0022035001687465200
2017-07-25767.00781.00764.00769.0024664001897660300
2017-07-24731.00775.00731.00773.00100190007589814300
2017-07-21714.00725.00713.00716.0015684001125587600
2017-07-20709.00717.00709.00715.00745100531796800
2017-07-19711.00717.00707.00711.0016224001153383800
2017-07-18722.00723.00714.00715.00688600493729200
2017-07-14717.00727.00711.00727.0021106001519169300
2017-07-13718.00721.00713.00716.00887800635491100
2017-07-12723.00727.00715.00719.001056700760544900
2017-07-11724.00726.00716.00723.001190500859217100
2017-07-10735.00735.00721.00724.0015565001130055800
2017-07-07740.00740.00722.00728.0025379001854221300
2017-07-06726.00739.00726.00739.0029197002142246600
2017-07-05717.00724.00714.00724.0019644001413781500
2017-07-04722.00723.00712.00715.0024522001758772100
2017-07-03715.00724.00714.00716.0029080002089523200
2017-06-30700.00710.00698.00708.0030717002164772800
2017-06-29691.00708.00685.00706.0033215002322374400
2017-06-28686.00693.00682.00683.0017395001193814300
2017-06-27689.00691.00683.00685.0015649001073703100
2017-06-26681.00691.00676.00688.0032958002257556100
2017-06-23670.00677.00657.00676.0054818003658070100
2017-06-22690.00694.00673.00673.0035316002411234000
2017-06-21695.00703.00691.00691.0024966001735653000
2017-06-20690.00701.00688.00698.0061639004278493500
2017-06-19709.00711.00697.00703.0038933002744889900
2017-06-16727.00728.00709.00712.0029161002084723600
2017-06-15720.00733.00719.00727.0018247001328193300
2017-06-14727.00729.00720.00721.0018787001359921100
2017-06-13719.00729.00718.00719.0025593001848876700
2017-06-12709.00718.00705.00715.0028393002021126200
2017-06-09707.00719.00700.00700.0058743004158074300
2017-06-08706.00713.00702.00706.0079004005581124600
2017-06-07783.00790.00705.00716.001364250010052891900
2017-06-06804.00813.00800.00810.0014982001209330300
2017-06-05801.00806.00800.00804.00558000448151200
2017-06-02802.00802.00793.00799.001136000907659100
2017-06-01802.00802.00796.00799.001149800919105000
2017-05-31801.00803.00796.00800.00957400765126900
2017-05-30801.00808.00800.00806.00649300522917500
2017-05-29795.00802.00795.00802.001003000802279500
2017-05-26810.00810.00789.00792.0017461001389359400
2017-05-25808.00821.00798.00814.0015513001258229200
2017-05-24826.00827.00817.00817.001068400877526200
2017-05-23833.00837.00821.00821.0012729001053401700
2017-05-22818.00831.00809.00831.0013677001127927700
2017-05-19819.00823.00808.00809.001138100926180100
2017-05-18806.00810.00800.00810.0016455001325480700
2017-05-17803.00815.00800.00813.0019210001557066400
2017-05-16805.00806.00789.00803.0018360001464165400
2017-05-15772.00798.00771.00798.0024156001903181700
2017-05-12789.00791.00763.00772.0043005003322974800
2017-05-11808.00809.00794.00801.0028341002268951700
2017-05-10827.00828.00806.00820.0028905002367592900
2017-05-09832.00832.00827.00832.00893200741134400
2017-05-08815.00830.00811.00830.0016617001371736900
2017-05-02825.00827.00808.00811.0025709002092866500
2017-05-01802.00815.00801.00815.0021484001736701600
2017-04-28781.00793.00780.00793.0014323001129649500
2017-04-27777.00782.00775.00779.00988100769436800
2017-04-26783.00786.00776.00784.0017030001330680100
2017-04-25779.00781.00774.00777.001144700889267100
2017-04-24780.00781.00774.00779.001039900809117700
2017-04-21768.00771.00763.00770.00858500658452800
2017-04-20752.00762.00749.00760.001014900767994100
2017-04-19746.00753.00743.00747.001080300806881100
2017-04-18748.00754.00744.00751.00893500669139000
2017-04-17733.00739.00730.00738.00849400624201800
2017-04-14742.00747.00730.00732.0013703001008692400
2017-04-13757.00760.00745.00750.0015097001133074900
2017-04-12762.00766.00758.00766.0013805001052536300
2017-04-11763.00775.00760.00766.0016264001245829800
2017-04-10753.00766.00753.00764.0018851001432615200
2017-04-07737.00750.00736.00746.0015759001169045200
2017-04-06756.00760.00734.00735.0020138001497995400
2017-04-05757.00759.00748.00756.0015948001202602300
2017-04-04762.00768.00747.00749.0020481001548022700
2017-04-03759.00761.00750.00754.0014681001109313100
2017-03-31758.00766.00747.00749.0020099001517661800
2017-03-30766.00774.00756.00757.0023678001802214700
2017-03-29779.00783.00768.00772.0016239001258010800
2017-03-28784.00788.00775.00779.001113700868911300
2017-03-27777.00785.00774.00774.001096500851561800
2017-03-24771.00786.00771.00784.001029300804204700
2017-03-23776.00777.00769.00771.001155700892649700
2017-03-22782.00788.00779.00781.001194100935449700
2017-03-21792.00800.00791.00793.001035900822394000
2017-03-17800.00805.00793.00794.0013592001083718800
2017-03-16797.00799.00786.00796.0014080001119451700
2017-03-15809.00810.00800.00802.001196800960961400
2017-03-14808.00818.00808.00813.001045500851254300
2017-03-13809.00810.00801.00807.001029700829717200
2017-03-10818.00820.00808.00811.0013490001096792500
2017-03-09814.00815.00807.00811.00894800725348800
2017-03-08814.00817.00809.00812.001001100812412100
2017-03-07814.00818.00809.00811.001061800861843800
2017-03-06812.00819.00810.00814.0013189001073855800
2017-03-03814.00818.00803.00806.001232400995110800
2017-03-02822.00826.00816.00819.0015633001280906800
2017-03-01816.00818.00806.00813.0015780001280157500
2017-02-28815.00827.00812.00814.0018438001507021100
2017-02-27828.00828.00813.00815.0013435001098832900
2017-02-24826.00836.00825.00828.0014958001240334700
2017-02-23830.00833.00826.00830.001149700954018600
2017-02-22843.00847.00830.00834.0014476001210317100
2017-02-21849.00853.00842.00843.001125800952555900
2017-02-20848.00853.00848.00850.00740700630140300
2017-02-17852.00860.00846.00856.001035000885066900
2017-02-16859.00863.00855.00858.0013055001120602700
2017-02-15880.00880.00864.00867.0017822001550930800
2017-02-14866.00884.00863.00876.0025602002243666000
2017-02-13867.00867.00852.00861.0017775001524772300
2017-02-10865.00874.00853.00856.0032763002824351100
2017-02-09834.00874.00834.00870.0070924006093309600
2017-02-08807.00825.00793.00825.0047754003866616700
2017-02-07800.00802.00791.00797.0022531001793600900
2017-02-06801.00807.00793.00797.0020626001646207100
2017-02-03793.00797.00788.00792.0015984001265841500
2017-02-02803.00804.00789.00793.0014136001123148000
2017-02-01782.00799.00782.00799.0017693001398889100
2017-01-31791.00793.00786.00788.0019529001541231600
2017-01-30806.00806.00797.00805.0014681001178162800
2017-01-27810.00810.00795.00802.0012619001010044900
2017-01-26796.00810.00795.00807.0027432002208244000
2017-01-25785.00790.00779.00789.0015334001205802600
2017-01-24765.00777.00764.00776.001260600974312000
2017-01-23764.00769.00760.00763.00674700515913400
2017-01-20770.00774.00763.00767.001173500901239800
2017-01-19786.00790.00770.00777.001118700870053500
2017-01-18760.00781.00753.00780.0016560001275989900
2017-01-17776.00778.00761.00763.0015011001152164200
2017-01-16791.00793.00779.00782.00991700777232400
2017-01-13795.00795.00786.00791.00900500710160700
2017-01-12785.00798.00785.00792.0013814001093129000
2017-01-11790.00793.00783.00785.0013003001022790600
2017-01-10794.00803.00789.00794.0018534001474226800
2017-01-06785.00793.00784.00788.001166000918379800
2017-01-05795.00795.00780.00792.0019394001530095200
2017-01-04783.00797.00779.00795.0020391001613018200
2016-12-30770.00772.00764.00771.001145800880558400
2016-12-29786.00787.00772.00778.0013119001021044300
2016-12-28779.00790.00778.00787.001006300790757000
2016-12-27776.00777.00768.00771.0015321001183314400
2016-12-26795.00796.00777.00778.00983900771880500
2016-12-22776.00791.00770.00791.0021404001676363900
2016-12-21788.00788.00776.00781.0015576001216791700
2016-12-20760.00785.00760.00783.0017888001391301500
2016-12-19777.00778.00765.00769.0015740001210314600
2016-12-16778.00780.00766.00780.0021108001632650400
2016-12-15793.00796.00775.00778.0018369001439201800
2016-12-14801.00807.00794.00795.0018236001457217000
2016-12-13790.00802.00788.00798.0016118001284608200
2016-12-12801.00815.00793.00797.0024144001938257200
2016-12-09794.00795.00784.00793.0022078001744468200
2016-12-08792.00794.00784.00793.0020073001585236100
2016-12-07780.00786.00778.00786.00954500747486400
2016-12-06790.00792.00780.00783.001248300978978600
2016-12-05792.00795.00774.00778.0019663001535430800
2016-12-02820.00822.00801.00803.0020822001687715400
2016-12-01810.00825.00801.00814.0034004002763977900
2016-11-30785.00805.00780.00803.0030836002447187200
2016-11-29784.00787.00780.00784.00927100726448300
2016-11-28781.00784.00772.00782.0018069001405552700
2016-11-25779.00792.00777.00784.0025738002018014300
2016-11-24780.00780.00765.00771.0015640001206650200
2016-11-22764.00773.00762.00768.0018650001434370900
2016-11-21778.00780.00761.00763.0018112001389456100
2016-11-18759.00776.00754.00774.0019317001481280000
2016-11-17745.00758.00732.00753.0021100001577769000

   ※ 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。 

Twitter