[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 
2017-10-206020.006120.006010.006070.007337004456818000
2017-10-196140.006150.006050.006070.008281005046925000
2017-10-186170.006170.006110.006120.008734005355912000
2017-10-176200.006220.006170.006190.007754004800487000
2017-10-166220.006250.006080.006200.009013005592896000
2017-10-136230.006350.006190.006300.0014274008958832000
2017-10-126200.006250.006190.006200.008036004989834000
2017-10-116120.006190.006110.006170.009657005950395000
2017-10-105950.006160.005940.006140.0014895009079029000
2017-10-065900.005920.005870.005890.005740003382601000
2017-10-055860.005930.005850.005910.005350003158480000
2017-10-045840.005890.005830.005880.005339003131310000
2017-10-035880.005920.005870.005910.006846004039309000
2017-10-025880.005920.005800.005830.007082004132786000
2017-09-295790.005900.005780.005900.0012125007109831000
2017-09-285830.005890.005770.005810.0011275006544673000
2017-09-275890.005900.005800.005840.008359004885233000
2017-09-261190.001197.001179.001187.0045310005376381000
2017-09-251185.001186.001175.001184.0025600003024960000
2017-09-221175.001187.001173.001174.0041640004902118000
2017-09-211190.001193.001173.001175.0051450006070534000
2017-09-201172.001197.001171.001184.0059210007018525000
2017-09-191157.001175.001153.001172.0051060005957605000
2017-09-151138.001152.001136.001148.0056750006505651000
2017-09-141157.001160.001133.001137.0061500007026580000
2017-09-131139.001161.001133.001159.0040240004631178000
2017-09-121152.001161.001142.001145.0054500006265297000
2017-09-111150.001154.001141.001146.0046190005302798000
2017-09-081131.001138.001124.001133.0056580006402420000
2017-09-071130.001152.001130.001138.0066180007545191000
2017-09-061093.001124.001092.001122.0070100007821619000
2017-09-051102.001105.001092.001096.0042540004667770000
2017-09-041112.001118.001103.001103.0033130003670316000
2017-09-011106.001117.001103.001115.0040990004550594000
2017-08-311101.001106.001096.001103.0042680004703934000
2017-08-301113.001118.001096.001105.0050920005620702000
2017-08-291079.001107.001079.001105.0064940007129159000
2017-08-281074.001084.001073.001080.0033610003624748000
2017-08-251087.001089.001067.001068.0044570004789456000
2017-08-241086.001096.001086.001089.0038510004199043000
2017-08-231092.001093.001081.001082.0035850003894773000
2017-08-221081.001090.001078.001079.0043270004679169000
2017-08-211055.001079.001055.001077.0056450006051070000
2017-08-181052.001059.001044.001047.0042770004489788000
2017-08-171067.001072.001061.001061.0032240003431480000
2017-08-161094.001098.001067.001068.0048230005188385000
2017-08-151095.001104.001090.001092.0047480005205196000
2017-08-141094.001094.001082.001087.0057080006216613000
2017-08-101098.001098.001080.001095.0045270004938011000
2017-08-091099.001104.001083.001090.0061790006734357000
2017-08-081106.001113.001089.001102.0077610008556133000
2017-08-071092.001120.001083.001102.001278800014090493000
2017-08-041081.001092.001080.001088.0028200003066199000
2017-08-031078.001091.001077.001083.0039160004241133000
2017-08-021090.001093.001067.001078.0053600005780355000
2017-08-011054.001088.001052.001087.0063290006808730000
2017-07-311049.001060.001042.001056.0045850004821369000
2017-07-281050.001059.001040.001058.0040140004227142000
2017-07-271059.001067.001052.001053.0039510004177573000
2017-07-261066.001068.001057.001058.0025850002741348000
2017-07-251068.001073.001056.001061.0036410003870115000
2017-07-241056.001067.001056.001066.0029820003168603000
2017-07-211075.001075.001064.001066.0035650003806053000
2017-07-201062.001083.001062.001075.0043340004660175000
2017-07-191061.001074.001061.001064.0051650005511759000
2017-07-181059.001065.001054.001061.0036360003853841000
2017-07-141061.001067.001056.001061.0037220003950992000
2017-07-131040.001057.001040.001053.0039180004122019000
2017-07-121049.001054.001035.001036.0042990004476518000
2017-07-111041.001056.001039.001056.0039010004095651000
2017-07-101035.001042.001025.001038.0039560004090832000
2017-07-071043.001044.001028.001034.0053560005541657000
2017-07-061048.001062.001043.001048.0087890009232722000
2017-07-051022.001025.001010.001025.0064200006536862000
2017-07-041037.001037.001020.001023.0038810003981406000
2017-07-031029.001046.001028.001031.0051740005367810000
2017-06-301020.001031.001019.001026.0056240005763893000
2017-06-291044.001046.001025.001035.0075780007828987000
2017-06-281039.001049.001039.001042.0038470004015467000
2017-06-271052.001053.001038.001044.0065440006828680000
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

   ※ 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