[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 
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
2016-11-16755.00759.00747.00755.0020724001560473900
2016-11-15771.00771.00738.00742.0035556002668596200
2016-11-14785.00785.00769.00780.0036723002857228600
2016-11-11780.00804.00776.00790.0052795004184710000
2016-11-10767.00781.00753.00775.0048322003713086600
2016-11-09727.00768.00724.00743.0075988005672691000
2016-11-08693.00738.00676.00722.0053516003839795300
2016-11-07695.00698.00691.00694.001387000963015900
2016-11-04678.00690.00675.00688.001036200709637300
2016-11-02695.00695.00684.00688.0014877001024637500
2016-11-01675.00693.00675.00691.0021062001444436700
2016-10-31674.00686.00670.00678.001110100751269200
2016-10-28679.00683.00673.00679.0032445002202492000
2016-10-27670.00684.00665.00679.0035582002399903200
2016-10-26631.00677.00631.00669.0056773003752353000
2016-10-25624.00633.00624.00632.001199400756147200
2016-10-24613.00626.00613.00624.00752900468118000
2016-10-21617.00622.00613.00618.00804300496670500
2016-10-20617.00622.00614.00620.00673000416573900
2016-10-19605.00620.00605.00619.00689200423472400
2016-10-18604.00607.00597.00607.00663400400311300
2016-10-17603.00609.00601.00605.00421400254960800
2016-10-14608.00609.00601.00605.00670400405414200
2016-10-13603.00612.00599.00608.00836800508114700
2016-10-12598.00606.00597.00599.00806600484499400
2016-10-11595.00607.00595.00603.00729500439473900
2016-10-07602.00604.00594.00597.00929400555532900
2016-10-06603.00609.00602.00607.00727000440468900
2016-10-05610.00612.00603.00605.001202600727569700
2016-10-04619.00619.00611.00616.00798500490571800
2016-10-03619.00619.00611.00614.00714300439186900
2016-09-30609.00619.00606.00612.00868000532848500
2016-09-29615.00619.00609.00614.001031100633344300
2016-09-28621.00627.00611.00612.001205400744474500
2016-09-27613.00623.00610.00623.001159300716189000
2016-09-26622.00625.00619.00622.00975600607123400
2016-09-23618.00625.00615.00623.00733300455922800
2016-09-21620.00627.00610.00624.001139000705397800
2016-09-20599.00614.00594.00610.001390900843848400
2016-09-16599.00605.00596.00601.001092100655658800
2016-09-15601.00601.00592.00597.00891800531678600
2016-09-14589.00606.00589.00604.00945300566692900
2016-09-13598.00598.00590.00593.00898700532486200
2016-09-12589.00597.00589.00597.00730800434063300
2016-09-09598.00603.00592.00597.001008300601632300
2016-09-08608.00608.00597.00603.00751300451984700
2016-09-07605.00611.00602.00607.00855000517492900
2016-09-06600.00612.00599.00609.001211300734790200
2016-09-05589.00599.00586.00598.001281400761118600
2016-09-02582.00585.00580.00584.00749800436570200
2016-09-01583.00586.00580.00584.00768600448295600
2016-08-31573.00578.00566.00577.00875300500278200
2016-08-30570.00570.00565.00569.00637800362253700
2016-08-29578.00579.00570.00573.00772600443184600
2016-08-26570.00573.00568.00570.00579500330345600
2016-08-25573.00574.00570.00573.00767000438672700
2016-08-24576.00577.00570.00574.00676200387744300
2016-08-23571.00575.00568.00570.00996400569100100
2016-08-22564.00573.00563.00571.00821300467192800
2016-08-19569.00570.00559.00564.00996900561853800
2016-08-18569.00578.00566.00566.00913200520282400
2016-08-17566.00570.00562.00564.001021800577108200
2016-08-16574.00575.00568.00568.00883100504540600
2016-08-15572.00577.00568.00574.00579300331561900
2016-08-12578.00584.00573.00574.00993200573454300
2016-08-10580.00583.00568.00571.001214700697338600
2016-08-09570.00576.00562.00575.001508300858779200
2016-08-08588.00589.00556.00570.0024574001394436800
2016-08-05606.00617.00581.00587.0017364001040300800
2016-08-04612.00618.00606.00608.00990100604547200
2016-08-03618.00621.00610.00613.001341400825760300
2016-08-02626.00631.00620.00625.00816600511151900
2016-08-01628.00633.00622.00628.001182900743436300
2016-07-29624.00635.00617.00635.0016357001025675400
2016-07-28629.00630.00622.00625.0019291001209526200
2016-07-27624.00629.00620.00629.0020965001314882900
2016-07-26619.00623.00611.00620.00905200559794000
2016-07-25623.00628.00616.00625.001281000799632700
2016-07-22611.00618.00611.00617.0018732001152478600
2016-07-21605.00619.00602.00619.0026467001618138300
2016-07-20580.00595.00576.00595.001516500885244700
2016-07-19591.00592.00582.00584.001134200663693000
2016-07-15595.00598.00587.00591.001148800680982400
2016-07-14590.00597.00589.00594.00774200459907600
2016-07-13600.00602.00589.00591.001238200737404200
2016-07-12591.00608.00587.00589.0020517001219716100
2016-07-11560.00584.00559.00581.001674100959790700
2016-07-08549.00559.00546.00547.001095800604267500
2016-07-07549.00554.00539.00544.001229100670259000
2016-07-06551.00552.00541.00545.001003300547713200
2016-07-05553.00560.00553.00558.00561600312710200
2016-07-04562.00564.00557.00560.00801500449006200
2016-07-01570.00570.00563.00565.00426300241150900
2016-06-30568.00576.00562.00566.001203200684813800
2016-06-29555.00564.00549.00564.001117500624890300
2016-06-28539.00555.00534.00549.001051500575259000
2016-06-27525.00551.00524.00549.001266900688627400
2016-06-24561.00561.00510.00521.001825000975200900
2016-06-23557.00558.00548.00557.00938400519773300
2016-06-22554.00556.00546.00551.00676500372755000
2016-06-21559.00559.00548.00557.00799300443130800
2016-06-20537.00559.00537.00556.001175700648466700
2016-06-17537.00544.00526.00531.001409600749611400
2016-06-16550.00550.00531.00535.001810400975047800
2016-06-15543.00549.00538.00540.001541600835307000
2016-06-14555.00563.00548.00553.001110600614931000
2016-06-13569.00575.00562.00562.001525300864645300
2016-06-10579.00583.00575.00582.001071400620956800
2016-06-09587.00589.00577.00580.001207400701692600
2016-06-08583.00587.00571.00583.00954100552539700
2016-06-07592.00596.00579.00583.00999700584013200
2016-06-06585.00592.00581.00590.00838700491146300
2016-06-03591.00599.00590.00593.00596000353908900
2016-06-02607.00608.00589.00596.001074700643732200
2016-06-01616.00622.00612.00614.001104700680968500
2016-05-31623.00624.00615.00624.001024300635905800
2016-05-30617.00622.00614.00621.001012800625995600
2016-05-27610.00614.00609.00613.00841000514515800
2016-05-26613.00613.00607.00608.00872300532107900
2016-05-25608.00613.00603.00604.00707200430004100
2016-05-24604.00614.00602.00605.00963100584632400
2016-05-23608.00608.00597.00606.001403200846692100
2016-05-20609.00618.00608.00611.0018925001160019900
2016-05-19600.00615.00600.00614.0027047001650972500
2016-05-18584.00598.00584.00594.0030218001791616900
2016-05-17573.00583.00569.00582.001396300807394900
2016-05-16570.00582.00567.00570.001469100846220200
2016-05-13572.00576.00566.00569.001481100845779200
2016-05-12555.00578.00555.00572.0029518001679115000
2016-05-11550.00567.00535.00554.0037709002067359800
2016-05-10538.00548.00534.00548.001173300636184700
2016-05-09525.00538.00521.00537.001169300620249800
2016-05-06526.00526.00512.00520.001409300729117600
2016-05-02530.00530.00522.00524.001418500745067600
2016-04-28552.00556.00536.00537.0022195001211242200
2016-04-27552.00558.00545.00552.001106600609166500
2016-04-26555.00565.00549.00554.001688000935853000
2016-04-25576.00577.00558.00561.001443500817492700
2016-04-22574.00576.00567.00574.001440200824119100
2016-04-21582.00583.00573.00580.00941600544357500
2016-04-20585.00589.00571.00572.001360600785522600
2016-04-19595.00599.00575.00583.0025367001484901000
2016-04-18558.00592.00556.00588.0040550002351730600
2016-04-15558.00565.00555.00558.001178300658299100
2016-04-14557.00558.00545.00554.0020728001143866100
2016-04-13556.00556.00543.00552.001522900835931900
2016-04-12545.00555.00543.00552.001271000699728200
2016-04-11542.00545.00533.00543.001110000598294100
2016-04-08528.00551.00528.00544.001614300873510100
2016-04-07526.00542.00524.00535.001230900658282800
2016-04-06519.00534.00517.00527.001584400832858900
2016-04-05539.00540.00519.00520.001508700790578200
2016-04-04537.00555.00536.00542.001532300834180900
2016-04-01550.00552.00535.00537.001634000884053200
2016-03-31547.00555.00547.00548.001561400861308800
2016-03-30555.00559.00540.00543.001545000846478300
2016-03-29558.00563.00553.00555.001553600866468100
2016-03-28544.00562.00541.00562.0028474001571891300
2016-03-25581.00587.00536.00544.0079234004375075900
2016-03-24596.00600.00594.00597.001289800769883900
2016-03-23589.00603.00587.00592.0019691001172419600
2016-03-22587.00593.00572.00588.0022318001299950200
2016-03-18558.00581.00558.00579.0028841001643658200
2016-03-17543.00559.00543.00554.0027730001528516400
2016-03-16539.00544.00533.00538.0050883002741918800
2016-03-15573.00584.00572.00579.0018719001081443200
2016-03-14570.00577.00563.00570.001360100775352200
2016-03-11537.00558.00535.00557.001653900907860600
2016-03-10532.00545.00528.00545.00974400525183000
2016-03-09532.00535.00519.00525.001060200557021900
2016-03-08541.00545.00526.00538.001289400692439300
2016-03-07551.00552.00546.00547.00986700540810600
2016-03-04534.00548.00530.00548.001170400634183800
2016-03-03539.00539.00526.00533.001242200660115200
2016-03-02535.00540.00526.00539.001554200833064300
2016-03-01512.00519.00504.00518.001224700627995200
2016-02-29526.00528.00512.00512.001143800594750900
2016-02-26525.00529.00517.00521.001019700532494200
2016-02-25501.00524.00501.00520.001601500825539500
2016-02-24500.00509.00498.00504.00981900494381600
2016-02-23523.00525.00505.00508.001239500634193500
2016-02-22513.00531.00513.00518.001304300679437400
2016-02-19527.00528.00512.00517.001401300724274000
2016-02-18537.00538.00522.00531.001488600790472700
2016-02-17533.00543.00512.00523.001343200708888300
2016-02-16528.00549.00524.00534.001809800973031500
2016-02-15535.00536.00510.00531.001864400980963100
2016-02-12486.00514.00486.00497.0035848001790635300
2016-02-10537.00551.00502.00512.0028180001472028000
2016-02-09552.00561.00532.00537.0031902001738727500
2016-02-08550.00603.00550.00591.0025793001496419700
2016-02-05562.00572.00551.00559.00987800552864700
2016-02-04576.00587.00571.00576.001252700725398100
2016-02-03585.00586.00571.00579.001270000734357700
2016-02-02601.00613.00599.00602.0018407001113090000
2016-02-01595.00603.00590.00600.0022481001342811200
2016-01-29551.00583.00548.00581.0025408001433948800
2016-01-28548.00551.00541.00546.00909000496387000
2016-01-27542.00553.00539.00551.001069500585257800
2016-01-26540.00545.00531.00532.001082400580818000
2016-01-25557.00558.00541.00549.001474400809441600
2016-01-22535.00549.00527.00547.0018750001006743600
2016-01-21538.00550.00519.00519.0022690001216472800
2016-01-20567.00568.00533.00535.001458700799404400
2016-01-19566.00576.00561.00567.001308100743024900
2016-01-18560.00574.00556.00570.001313900744092000
2016-01-15589.00601.00570.00576.0020948001216451800
2016-01-14575.00583.00565.00580.0020243001159943800
2016-01-13576.00600.00571.00597.0024883001469608100
2016-01-12603.00604.00563.00566.0036558002124407000
2016-01-08622.00632.00612.00618.0024660001533437900
2016-01-07638.00644.00630.00631.001356900861886700
2016-01-06652.00658.00640.00643.001153400745479800
2016-01-05651.00655.00643.00651.001347500875508900
2016-01-04651.00665.00650.00656.0017392001140841700
2015-12-30659.00663.00649.00655.0017016001113808200
2015-12-29651.00666.00648.00663.001397900920772600
2015-12-28635.00645.00633.00645.001243200795793700
2015-12-25628.00639.00628.00632.0020911001320624500
2015-12-24660.00661.00630.00631.0027523001766892800
2015-12-22657.00666.00657.00659.001425300941514000
2015-12-21680.00683.00654.00655.0032130002134170800
2015-12-18701.00703.00686.00689.0015313001066674500
2015-12-17705.00709.00699.00702.001305100917531200
2015-12-16686.00698.00682.00697.001311600907801800
2015-12-15690.00697.00672.00672.0016474001127226900
2015-12-14679.00699.00678.00696.0022555001555144400
2015-12-11668.00688.00667.00687.0021953001485952800
2015-12-10680.00684.00668.00671.0018838001268918100
2015-12-09686.00689.00679.00681.0014689001002120100
2015-12-08698.00701.00683.00686.001373400948658500
2015-12-07705.00710.00700.00700.00897400632835300
2015-12-04695.00703.00690.00695.001241700861756500
2015-12-03708.00719.00706.00706.001137800807541200
2015-12-02698.00713.00695.00709.0023866001683074400
2015-12-01694.00697.00684.00696.001352100935644300
2015-11-30681.00693.00680.00691.0017783001225236100
2015-11-27696.00698.00679.00682.0016169001104213800
2015-11-26683.00698.00682.00691.0019622001355449500

   ※ 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