[1801 東証1部] 大成建設 日足 時系列データ

[1801 東証1部] 大成建設 (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-261072.001073.001050.001050.0066280007008798000
2017-06-231072.001077.001063.001074.0047140005052710000
2017-06-221071.001080.001065.001072.0053420005720766000
2017-06-211064.001075.001054.001073.0062440006675687000
2017-06-201064.001076.001063.001069.0087600009370166000
2017-06-191026.001046.001026.001046.0064540006705977000
2017-06-161026.001032.001014.001022.0068640007014977000
2017-06-151006.001028.001005.001026.0079770008143033000
2017-06-14991.001008.00991.001007.0078790007906370000
2017-06-13975.00993.00975.00991.0073190007226892000
2017-06-12953.00972.00953.00971.0050340004858176000
2017-06-09961.00966.00953.00955.0061030005847193000
2017-06-08952.00964.00951.00959.0045300004344977000
2017-06-07968.00973.00953.00953.0067600006477565000
2017-06-06973.00979.00970.00974.0050470004918213000
2017-06-05965.00977.00963.00975.0049650004826634000
2017-06-02959.00968.00956.00965.0068200006565384000
2017-06-01948.00958.00947.00956.0059690005696132000
2017-05-31945.00947.00937.00946.0083360007868146000
2017-05-30944.00951.00941.00945.0046770004419373000
2017-05-29938.00946.00936.00941.0032700003081583000
2017-05-26940.00946.00937.00938.0042650004012933000
2017-05-25935.00946.00933.00942.0050350004741888000
2017-05-24940.00944.00935.00936.0043320004066918000
2017-05-23934.00947.00934.00935.0046300004352825000
2017-05-22936.00939.00932.00933.0048710004557416000
2017-05-19931.00936.00929.00934.0057530005368185000
2017-05-18914.00928.00914.00928.0061550005680842000
2017-05-17917.00933.00915.00925.0074050006857447000
2017-05-16916.00927.00916.00926.0089210008236750000
2017-05-15893.00920.00893.00919.0091050008311321000
2017-05-12881.00910.00874.00894.001165400010377417000
2017-05-11880.00894.00879.00886.0052660004670728000
2017-05-10883.00888.00881.00885.0039870003526512000
2017-05-09886.00887.00879.00885.0050240004439670000
2017-05-08868.00883.00864.00879.0086380007574543000
2017-05-02854.00861.00853.00855.0043450003722350000
2017-05-01848.00853.00847.00851.0028670002436990000
2017-04-28846.00856.00845.00850.0051940004423373000
2017-04-27844.00848.00843.00845.0036670003100720000
2017-04-26849.00853.00844.00850.0047600004040070000
2017-04-25836.00850.00834.00843.0075450006358558000
2017-04-24834.00840.00831.00835.0070250005871307000
2017-04-21821.00830.00819.00829.0047760003942473000
2017-04-20817.00823.00813.00818.0036940003022299000
2017-04-19821.00822.00812.00816.0038900003175157000
2017-04-18818.00830.00818.00826.0039600003262009000
2017-04-17801.00815.00801.00813.0030930002505899000
2017-04-14821.00822.00805.00807.0039140003177940000
2017-04-13825.00827.00816.00819.0039980003279544000
2017-04-12824.00829.00820.00828.0035250002909669000
2017-04-11823.00829.00823.00828.0024080001988081000
2017-04-10826.00831.00823.00828.0027390002266137000
2017-04-07822.00828.00818.00823.0054090004454025000
2017-04-06831.00834.00817.00819.0047870003942780000
2017-04-05831.00835.00824.00833.0048530004034005000
2017-04-04836.00838.00828.00832.0076860006405828000
2017-04-03812.00837.00812.00835.0080600006671220000
2017-03-31810.00822.00810.00811.0061820005038376000
2017-03-30823.00823.00803.00805.0046800003790100000
2017-03-29827.00831.00822.00827.0043920003627483000
2017-03-28837.00837.00829.00832.0049200004095139000
2017-03-27838.00843.00826.00834.0096810008081593000
2017-03-24818.00830.00816.00829.0059680004917589000
2017-03-23817.00818.00811.00814.0035760002911497000
2017-03-22813.00825.00812.00819.0048480003975839000
2017-03-21819.00825.00816.00822.0027930002292505000
2017-03-17827.00828.00820.00821.0048140003960260000
2017-03-16831.00833.00827.00831.0050520004193837000
2017-03-15821.00832.00821.00824.0039530003262620000
2017-03-14816.00824.00813.00822.0041740003423469000
2017-03-13810.00819.00808.00817.0042510003467713000
2017-03-10812.00815.00807.00811.0056430004575928000
2017-03-09809.00810.00802.00807.0045390003658975000
2017-03-08795.00805.00795.00805.0058620004693236000
2017-03-07796.00799.00795.00796.0035010002788980000
2017-03-06800.00801.00796.00799.0026310002101330000
2017-03-03805.00810.00801.00804.0056110004512644000
2017-03-02803.00807.00800.00805.0049650003994627000
2017-03-01793.00799.00788.00798.0055270004396006000
2017-02-28788.00798.00787.00788.0073470005812088000
2017-02-27783.00786.00778.00783.0063910004995893000
2017-02-24792.00796.00788.00791.0042570003371780000
2017-02-23792.00797.00785.00797.0052230004136039000
2017-02-22801.00802.00795.00797.0043420003463253000
2017-02-21807.00811.00802.00805.0037850003049577000
2017-02-20804.00807.00796.00806.0030300002430139000
2017-02-17807.00810.00802.00805.0038330003085577000
2017-02-16812.00816.00806.00810.0040240003261645000
2017-02-15811.00819.00809.00815.0045670003720174000
2017-02-14815.00820.00803.00805.0055910004526087000
2017-02-13809.00814.00803.00813.0039250003180622000
2017-02-10806.00812.00801.00807.0055720004495770000
2017-02-09795.00804.00792.00798.0055210004398775000
2017-02-08800.00801.00779.00791.00105550008345859000
2017-02-07793.00805.00793.00800.0037650003013116000
2017-02-06798.00799.00792.00795.0037080002948812000
2017-02-03801.00803.00793.00794.0054550004343432000
2017-02-02802.00808.00799.00800.0065450005254351000
2017-02-01798.00806.00792.00806.0034950002796646000
2017-01-31805.00809.00802.00802.0047740003842156000
2017-01-30810.00813.00807.00811.0028200002283379000
2017-01-27819.00822.00813.00815.0038290003128163000
2017-01-26809.00818.00809.00817.0054690004459538000
2017-01-25816.00820.00805.00807.0041050003320541000
2017-01-24807.00812.00803.00806.0045640003683434000
2017-01-23810.00814.00806.00809.0048510003929879000
2017-01-20814.00819.00811.00818.0036530002976804000
2017-01-19819.00820.00811.00816.0060850004963122000
2017-01-18811.00818.00803.00811.0063240005118882000
2017-01-17830.00831.00808.00809.0063670005197436000
2017-01-16835.00840.00830.00834.0033630002806431000
2017-01-13833.00838.00828.00838.0041760003484263000
2017-01-12845.00845.00821.00829.0063750005283447000
2017-01-11842.00846.00835.00846.0044670003762836000
2017-01-10843.00843.00835.00839.0048640004079360000
2017-01-06836.00844.00835.00843.0055590004675010000
2017-01-05835.00836.00828.00835.0053170004428042000
2017-01-04836.00837.00826.00835.0050770004228446000
2016-12-30812.00822.00810.00818.0037020003023604000
2016-12-29814.00820.00811.00817.0038010003098545000
2016-12-28813.00829.00812.00822.0045650003755531000
2016-12-27824.00829.00815.00816.0049260004042968000
2016-12-26833.00833.00826.00828.0031530002611163000
2016-12-22834.00836.00828.00836.0032650002718537000
2016-12-21840.00840.00831.00835.0044330003707044000
2016-12-20839.00842.00835.00841.0041630003494756000
2016-12-19838.00843.00834.00840.0041490003478730000
2016-12-16839.00840.00833.00838.0048960004098869000
2016-12-15842.00843.00831.00836.0053390004469322000
2016-12-14845.00850.00842.00842.0047050003974739000
2016-12-13832.00848.00831.00846.0059120004977595000
2016-12-12835.00845.00830.00837.0073140006122495000
2016-12-09839.00839.00830.00833.0076350006378386000
2016-12-08830.00832.00826.00832.0056930004722490000
2016-12-07822.00825.00818.00825.0056100004612454000
2016-12-06825.00829.00820.00824.0060600004991451000
2016-12-05822.00832.00815.00820.0047260003877304000
2016-12-02828.00835.00821.00825.0058470004830436000
2016-12-01835.00837.00825.00829.00104170008663036000
2016-11-30825.00834.00820.00828.001430800011830949000
2016-11-29810.00822.00810.00821.0084750006929131000
2016-11-28790.00809.00788.00806.0077400006219239000
2016-11-25806.00806.00792.00797.0095840007653207000
2016-11-24810.00817.00806.00807.00104680008483768000
2016-11-22791.00805.00790.00802.00117750009414666000
2016-11-21777.00790.00776.00787.0065610005141565000
2016-11-18780.00782.00773.00775.0074280005765124000
2016-11-17766.00782.00766.00773.0086090006657006000
2016-11-16754.00768.00749.00768.00103400007854475000
2016-11-15745.00752.00737.00747.0081890006105563000
2016-11-14748.00750.00733.00735.0080140005917880000
2016-11-11754.00761.00741.00745.00112040008406021000
2016-11-10750.00750.00734.00745.0091140006762702000
2016-11-09744.00755.00714.00722.002546000018638963000
2016-11-08771.00772.00755.00759.00127460009732118000
2016-11-07783.00787.00774.00783.0050360003933333000
2016-11-04779.00786.00767.00775.0056580004382232000
2016-11-02776.00779.00770.00775.0044190003420339000
2016-11-01782.00787.00776.00786.0036870002886250000
2016-10-31788.00791.00779.00788.0055810004387510000
2016-10-28792.00795.00786.00788.0048510003827382000
2016-10-27792.00797.00785.00788.0060480004780110000
2016-10-26778.00788.00778.00785.0068680005379506000
2016-10-25763.00782.00761.00776.00128640009962458000
2016-10-24743.00762.00741.00758.001467700011060348000
2016-10-21752.00754.00740.00744.0097870007296594000
2016-10-20758.00762.00753.00761.0052290003969609000
2016-10-19755.00764.00755.00761.0034680002638496000
2016-10-18753.00757.00749.00755.0053640004038438000
2016-10-17760.00761.00754.00756.0044740003385482000
2016-10-14764.00767.00759.00765.0053550004087819000
2016-10-13763.00764.00756.00762.0049980003803506000
2016-10-12753.00771.00752.00763.00114630008754754000
2016-10-11740.00754.00740.00754.0081830006135671000
2016-10-07748.00749.00739.00745.0045700003397405000
2016-10-06750.00752.00747.00750.0051120003831333000
2016-10-05756.00761.00746.00748.0063980004803046000
2016-10-04761.00761.00751.00755.0050450003806223000
2016-10-03758.00760.00752.00755.0050160003786836000
2016-09-30755.00764.00751.00755.0058820004452111000
2016-09-29767.00769.00757.00761.0056620004313300000
2016-09-28767.00772.00761.00767.0043610003339603000
2016-09-27762.00777.00758.00777.0056520004349770000
2016-09-26775.00775.00765.00768.0043810003371877000
2016-09-23772.00775.00767.00774.0066000005092485000
2016-09-21761.00769.00750.00767.0079670006049809000
2016-09-20762.00772.00755.00760.0065880005021357000
2016-09-16775.00778.00764.00765.0060880004675459000
2016-09-15777.00781.00774.00776.0043120003353693000
2016-09-14779.00782.00773.00780.0042910003339435000
2016-09-13776.00784.00776.00781.0045860003573469000
2016-09-12777.00788.00776.00782.0050380003936956000
2016-09-09800.00806.00792.00792.0065090005183984000
2016-09-08799.00808.00796.00805.0065050005227917000
2016-09-07791.00816.00787.00809.00116400009396755000
2016-09-06777.00794.00774.00791.0057430004527471000
2016-09-05789.00789.00778.00779.0040920003198447000
2016-09-02788.00794.00782.00783.0047330003722041000
2016-09-01780.00790.00772.00787.0073950005795402000
2016-08-31775.00779.00768.00778.0062940004868417000
2016-08-30776.00776.00763.00770.0060730004671236000
2016-08-29786.00787.00775.00777.0056370004389247000
2016-08-26778.00781.00771.00777.0050290003912238000
2016-08-25793.00793.00779.00781.0058180004564152000
2016-08-24795.00796.00785.00792.0072340005725109000
2016-08-23780.00792.00779.00784.0097210007632882000
2016-08-22775.00781.00769.00780.0093980007299774000
2016-08-19782.00785.00766.00774.0075620005848063000
2016-08-18790.00796.00781.00783.0075380005931498000
2016-08-17795.00796.00778.00786.0093840007370154000
2016-08-16810.00810.00798.00798.0072390005807415000
2016-08-15812.00817.00808.00809.0056210004565360000
2016-08-12818.00821.00805.00814.00109900008942055000
2016-08-10806.00830.00806.00819.001727100014136116000
2016-08-09787.00801.00775.00798.002246200017709630000
2016-08-08805.00812.00768.00785.002734100021469498000
2016-08-05870.00878.00799.00820.002503500020903711000
2016-08-04895.00900.00860.00866.001882600016521615000
2016-08-03907.00909.00895.00897.0065910005940031000
2016-08-02911.00916.00904.00907.0077140007000565000
2016-08-01915.00924.00911.00919.0085300007834893000
2016-07-29918.00925.00904.00925.001167300010692283000
2016-07-28920.00921.00902.00918.001125800010284684000
2016-07-27915.00929.00911.00925.001164900010726886000
2016-07-26892.00912.00891.00907.001282900011579601000
2016-07-25906.00908.00893.00895.0093620008420054000
2016-07-22899.00909.00892.00902.0073980006649736000
2016-07-21904.00914.00897.00905.001445900013093606000
2016-07-20860.00893.00858.00893.001266300011152889000
2016-07-19863.00867.00853.00867.0061920005337031000
2016-07-15876.00877.00861.00862.0081520007071865000
2016-07-14859.00872.00856.00872.0085240007390176000
2016-07-13865.00868.00845.00855.00108930009304866000
2016-07-12871.00882.00854.00855.001224900010605597000
2016-07-11833.00866.00832.00863.001642100014023399000
2016-07-08817.00825.00811.00811.0082520006734376000
2016-07-07823.00823.00809.00813.0066110005380602000
2016-07-06822.00827.00809.00820.0099450008137894000
2016-07-05822.00835.00817.00835.0054550004515533000
2016-07-04829.00834.00822.00824.0079820006600319000
2016-07-01842.00844.00830.00835.0081090006773750000
2016-06-30850.00858.00838.00838.00105530008933409000
2016-06-29844.00849.00836.00838.00111160009361462000
2016-06-28796.00828.00796.00819.00102510008366455000
2016-06-27775.00810.00775.00805.00104150008328712000
2016-06-24811.00813.00752.00765.001389600010845085000
2016-06-23814.00817.00803.00805.0057140004616512000
2016-06-22821.00821.00807.00814.0046630003797620000
2016-06-21811.00823.00807.00821.0067630005511452000

   ※ 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