[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 
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
2016-06-20806.00814.00802.00811.0065520005299239000
2016-06-17793.00805.00788.00792.00100010007954902000
2016-06-16793.00800.00781.00784.0080810006356711000
2016-06-15810.00816.00796.00796.0091410007332438000
2016-06-14799.00814.00797.00811.0090980007336584000
2016-06-13809.00813.00801.00801.0053070004273046000
2016-06-10831.00833.00819.00824.0064240005307310000
2016-06-09823.00833.00822.00829.0054310004495402000
2016-06-08820.00832.00819.00828.0083370006895042000
2016-06-07823.00824.00815.00819.0053250004360180000
2016-06-06817.00825.00811.00822.00112510009212120000
2016-06-03800.00814.00800.00814.0065140005262221000
2016-06-02805.00809.00794.00799.0069560005573381000
2016-06-01824.00825.00802.00806.0086990007053852000
2016-05-31814.00823.00809.00822.0090030007360890000
2016-05-30815.00819.00810.00812.0071140005786771000
2016-05-27806.00813.00804.00812.0096130007788343000
2016-05-26800.00808.00799.00801.0060390004856006000
2016-05-25809.00810.00790.00793.0068090005426915000
2016-05-24796.00802.00794.00797.0075340006010757000
2016-05-23794.00799.00790.00796.0066430005283035000
2016-05-20790.00803.00787.00800.0080410006416485000
2016-05-19800.00806.00796.00804.0074490005976177000
2016-05-18801.00809.00794.00799.00107470008610104000
2016-05-17784.00804.00776.00803.001304600010390927000
2016-05-16771.00789.00771.00781.0097830007655841000
2016-05-13762.00783.00752.00768.001553900011962867000
2016-05-12746.00763.00746.00761.0077010005834115000
2016-05-11753.00761.00741.00752.0067770005095612000
2016-05-10738.00749.00737.00746.0063440004723497000
2016-05-09720.00737.00720.00734.0059820004372258000
2016-05-06725.00730.00715.00720.0070190005049593000
2016-05-02727.00736.00724.00729.0071870005238061000
2016-04-28769.00769.00745.00748.0078820005945430000
2016-04-27764.00767.00757.00764.0072330005512244000
2016-04-26754.00767.00754.00762.0081510006187418000
2016-04-25775.00776.00752.00755.00104890007966309000
2016-04-22760.00774.00758.00771.001415400010826645000
2016-04-21770.00771.00761.00768.0092790007102511000
2016-04-20781.00783.00763.00765.0087090006715399000
2016-04-19775.00782.00765.00772.0098590007612508000
2016-04-18741.00774.00737.00769.001400500010719653000
2016-04-15757.00766.00749.00753.0075400005691411000
2016-04-14737.00750.00734.00749.0099420007395548000
2016-04-13722.00726.00716.00724.0059680004307487000
2016-04-12720.00724.00714.00719.0083180005984057000
2016-04-11726.00728.00714.00725.0067480004865369000
2016-04-08715.00735.00710.00726.0068640004957947000
2016-04-07705.00724.00704.00721.0080860005794892000
2016-04-06698.00707.00691.00701.0081010005662515000
2016-04-05715.00719.00698.00700.0071560005038940000
2016-04-04725.00732.00715.00721.0068060004918888000
2016-04-01738.00741.00725.00727.0078860005759954000
2016-03-31756.00762.00742.00744.0054800004105207000
2016-03-30762.00762.00746.00748.0057270004311808000
2016-03-29755.00771.00752.00762.0054110004126866000
2016-03-28766.00766.00754.00763.0044810003409260000
2016-03-25777.00779.00754.00757.0073030005566090000
2016-03-24771.00782.00770.00774.0080490006247011000
2016-03-23765.00785.00763.00771.00120720009340671000
2016-03-22753.00769.00748.00765.0094160007146579000
2016-03-18748.00753.00743.00748.0066400004962917000
2016-03-17752.00763.00743.00750.0089370006733823000
2016-03-16731.00757.00730.00751.00119270008944293000
2016-03-15734.00743.00729.00734.0073080005372772000
2016-03-14730.00739.00727.00734.0087310006399350000
2016-03-11692.00724.00691.00717.00130080009199971000
2016-03-10700.00702.00691.00700.0062430004352008000
2016-03-09696.00703.00691.00696.0062430004347172000
2016-03-08711.00712.00693.00702.0077390005436564000
2016-03-07712.00717.00707.00712.0058620004178421000
2016-03-04706.00712.00698.00712.0073390005181231000
2016-03-03700.00707.00694.00702.00101880007136138000
2016-03-02708.00710.00700.00704.0095060006705690000
2016-03-01679.00697.00678.00694.0087820006050862000
2016-02-29705.00706.00684.00684.0089340006192426000
2016-02-26716.00719.00700.00702.0078990005577335000
2016-02-25687.00717.00686.00711.00123250008696866000
2016-02-24672.00683.00669.00681.0070580004774706000
2016-02-23698.00705.00676.00679.0077440005307566000
2016-02-22684.00702.00683.00692.0058750004067522000
2016-02-19690.00696.00678.00689.0097460006688784000
2016-02-18725.00727.00697.00698.001556600010993873000
2016-02-17739.00744.00696.00711.00122310008739481000
2016-02-16744.00759.00737.00739.00110810008281629000
2016-02-15731.00763.00722.00755.001405300010490761000
2016-02-12707.00716.00677.00696.001897600013304647000
2016-02-10760.00776.00716.00734.001765200013074418000
2016-02-09721.00751.00721.00742.001492700010938427000
2016-02-08730.00756.00725.00749.00107580007988615000
2016-02-05749.00752.00732.00742.0073750005459586000
2016-02-04752.00767.00750.00760.0078990006004763000
2016-02-03764.00770.00748.00758.0098080007437825000
2016-02-02767.00785.00766.00775.0082260006388017000
2016-02-01770.00780.00764.00773.00117110009042609000
2016-01-29725.00749.00703.00745.002236800016295485000
2016-01-28693.00717.00686.00708.00106170007487238000
2016-01-27689.00704.00685.00699.00117110008146687000
2016-01-26676.00683.00668.00676.0080010005419297000
2016-01-25687.00688.00672.00682.0098670006704408000
2016-01-22665.00677.00657.00676.0095910006388030000
2016-01-21671.00680.00645.00645.001588200010549872000
2016-01-20706.00706.00666.00670.00143430009764728000
2016-01-19707.00712.00698.00705.0083140005850681000
2016-01-18701.00711.00693.00706.0094160006626879000
2016-01-15735.00738.00714.00715.0083080005988576000
2016-01-14727.00727.00712.00725.0093180006707758000
2016-01-13729.00745.00728.00743.0073800005457987000
2016-01-12740.00746.00718.00720.00105530007689490000
2016-01-08751.00765.00746.00749.0091960006931439000
2016-01-07772.00778.00760.00761.0083940006432401000
2016-01-06781.00787.00769.00774.0068230005299356000
2016-01-05778.00787.00773.00777.0061840004817285000
2016-01-04787.00799.00779.00781.0069910005482854000
2015-12-30806.00808.00797.00800.0039580003169170000
2015-12-29794.00804.00784.00802.0053150004233966000
2015-12-28793.00794.00781.00792.0046650003675931000
2015-12-25800.00800.00785.00788.0058630004639000000
2015-12-24827.00827.00791.00794.001359600010958931000
2015-12-22820.00841.00819.00819.002909600024097181000
2015-12-21804.00813.00800.00806.0098760007959749000
2015-12-18811.00819.00796.00797.00115860009325223000
2015-12-17812.00820.00809.00818.00101770008301300000
2015-12-16795.00805.00792.00805.0087510007001239000
2015-12-15784.00793.00780.00783.001402200011030836000
2015-12-14779.00794.00777.00788.0080480006317562000
2015-12-11792.00798.00791.00796.0074710005927611000
2015-12-10788.00797.00786.00790.0061380004851206000
2015-12-09791.00794.00785.00786.0061170004822116000
2015-12-08802.00802.00788.00790.0057790004579238000
2015-12-07800.00810.00797.00799.0060060004813824000
2015-12-04796.00799.00791.00794.0059160004696785000
2015-12-03806.00818.00801.00806.0074000005972878000
2015-12-02785.00815.00785.00809.001915000015413122000
2015-12-01763.00779.00762.00779.0065330005045076000
2015-11-30772.00774.00759.00759.0065300004984328000
2015-11-27782.00785.00770.00772.0051460003994588000
2015-11-26784.00785.00778.00783.0045960003595435000

   ※ 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