[1802 東証1部] 大林組 日足 時系列データ

[1802 東証1部] 大林組 (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-191440.001443.001426.001428.0020303002906543500
2017-10-181420.001435.001420.001433.0024717003536555800
2017-10-171415.001423.001405.001421.0027294003870493400
2017-10-161403.001414.001393.001412.0019814002789156200
2017-10-131391.001411.001385.001404.0035341004944069000
2017-10-121409.001415.001393.001394.0026726003741215500
2017-10-111387.001411.001383.001406.0026011003649938300
2017-10-101346.001398.001346.001396.0034788004810929600
2017-10-061370.001372.001355.001359.0020214002749688200
2017-10-051357.001366.001354.001360.0013410001823256200
2017-10-041361.001363.001352.001357.0020595002794787200
2017-10-031347.001363.001343.001363.0020766002822792700
2017-10-021348.001356.001337.001340.0017490002347382400
2017-09-291353.001356.001342.001349.0038086005133204100
2017-09-281368.001378.001350.001362.0027796003781191200
2017-09-271360.001360.001347.001355.0018217002467002100
2017-09-261344.001366.001344.001366.0035401004817297400
2017-09-251328.001345.001321.001343.0026925003599754400
2017-09-221331.001334.001318.001318.0026714003535348400
2017-09-211331.001336.001319.001320.0023992003177047300
2017-09-201298.001323.001297.001320.0027228003587602500
2017-09-191303.001304.001287.001300.0025634003325376700
2017-09-151285.001302.001283.001298.0033852004390066200
2017-09-141286.001294.001284.001286.0016365002108784300
2017-09-131286.001289.001276.001282.0022227002852640400
2017-09-121315.001315.001283.001287.0030678003968765400
2017-09-111316.001318.001303.001307.0017158002244326700
2017-09-081305.001310.001297.001303.0029077003791345300
2017-09-071309.001324.001300.001306.0025740003374546700
2017-09-061274.001294.001272.001294.0020357002620919500
2017-09-051285.001287.001271.001280.0021149002703249600
2017-09-041298.001300.001282.001285.0014818001908888800
2017-09-011300.001306.001291.001305.0016653002164852000
2017-08-311292.001299.001289.001297.0033208004301207700
2017-08-301293.001295.001282.001286.0025418003274011300
2017-08-291276.001293.001274.001288.0024667003174137600
2017-08-281273.001273.001262.001269.0017089002166326500
2017-08-251272.001275.001264.001269.0011896001509888600
2017-08-241285.001289.001270.001270.0022217002833937800
2017-08-231295.001307.001288.001290.0027514003563645600
2017-08-221301.001302.001283.001284.0021721002800060400
2017-08-211271.001291.001267.001290.0022154002848914400
2017-08-181261.001274.001253.001271.0027417003473181500
2017-08-171278.001284.001272.001276.0019014002429356500
2017-08-161290.001298.001273.001282.0022867002929265400
2017-08-151270.001299.001269.001293.0030087003885902100
2017-08-141282.001282.001257.001263.0035584004497755400
2017-08-101285.001291.001261.001277.0029762003790114500
2017-08-091321.001322.001270.001278.0060799007823946500
2017-08-081392.001394.001316.001322.00766270010255063100
2017-08-071360.001395.001351.001384.0032301004464723600
2017-08-041347.001354.001345.001350.0015637002111296600
2017-08-031335.001347.001333.001344.0013989001878146300
2017-08-021350.001355.001327.001336.0015339002050983100
2017-08-011310.001345.001310.001343.0020489002733587000
2017-07-311310.001329.001295.001328.0026489003500645600
2017-07-281313.001324.001310.001320.0013667001799942500
2017-07-271320.001325.001312.001317.0018135002390178500
2017-07-261323.001325.001311.001317.0020659002718573600
2017-07-251336.001337.001303.001313.0030867004062458100
2017-07-241339.001347.001333.001338.0018246002441684600
2017-07-211347.001349.001329.001346.0023695003179858600
2017-07-201344.001362.001344.001360.0018130002459321900
2017-07-191338.001349.001332.001340.0017247002314228200
2017-07-181338.001350.001330.001339.0019154002564388200
2017-07-141322.001344.001320.001338.0020867002785475400
2017-07-131329.001331.001312.001321.0033526004431511600
2017-07-121333.001333.001315.001321.0019321002553887300
2017-07-111327.001335.001321.001333.0012502001662727100
2017-07-101320.001328.001306.001322.0023142003050164200
2017-07-071334.001340.001308.001310.0032391004268716400
2017-07-061333.001357.001325.001343.0045765006147502200
2017-07-051321.001324.001306.001321.0026233003453464000
2017-07-041338.001339.001317.001322.0020206002677126900
2017-07-031328.001354.001328.001335.0028485003816830600
2017-06-301316.001326.001309.001321.0024131003179988000
2017-06-291335.001337.001324.001325.0017383002309153200
2017-06-281333.001337.001320.001327.0027202003616478800
2017-06-271343.001345.001326.001338.0023499003137560700
2017-06-261353.001357.001344.001345.0016223002187344400
2017-06-231350.001354.001340.001351.0018574002504969400
2017-06-221361.001368.001353.001354.0024996003395225100
2017-06-211344.001367.001338.001361.0033331004519418100
2017-06-201347.001369.001346.001351.0034426004663772000
2017-06-191319.001339.001317.001337.0026699003553134000
2017-06-161316.001329.001301.001307.0046126006043569000
2017-06-151290.001324.001290.001314.0050446006616157100
2017-06-141280.001302.001275.001294.0066830008619708800
2017-06-131245.001270.001244.001265.0048630006139816200
2017-06-121219.001242.001218.001240.0021863002697130900
2017-06-091225.001232.001219.001222.0026337003223128200
2017-06-081221.001233.001215.001223.0027395003356055400
2017-06-071230.001231.001214.001219.0030852003763580500
2017-06-061248.001248.001235.001240.0021692002692862500
2017-06-051225.001251.001223.001249.0024368003026057900
2017-06-021236.001237.001218.001225.0046455005693261500
2017-06-011234.001240.001226.001234.0031212003848773400
2017-05-311228.001228.001212.001224.0055293006751714000
2017-05-301226.001235.001221.001234.0018479002272548800
2017-05-291217.001229.001208.001225.0025908003161175400
2017-05-261236.001243.001228.001228.0024458003015154800
2017-05-251238.001247.001236.001242.0022666002814409600
2017-05-241250.001255.001231.001238.0033043004095477700
2017-05-231230.001245.001227.001240.0023140002868379400
2017-05-221226.001231.001218.001230.0020212002480636600
2017-05-191219.001226.001215.001223.0026503003235850700
2017-05-181195.001218.001194.001218.0038286004628968000
2017-05-171210.001218.001199.001210.0038210004619999300
2017-05-161199.001220.001199.001220.0039027004731634000
2017-05-151179.001208.001179.001201.0032731003927764300
2017-05-121184.001204.001184.001191.0074496008874865900
2017-05-111139.001175.001138.001172.0078325009098488700
2017-05-101135.001136.001121.001126.0030808003474168700
2017-05-091126.001137.001125.001135.0029590003352989100
2017-05-081110.001128.001105.001126.0041287004620684000
2017-05-021090.001103.001089.001096.0029843003268896300
2017-05-011080.001085.001077.001084.0015598001686718300
2017-04-281076.001084.001073.001081.0026836002899617100
2017-04-271072.001075.001068.001071.0014173001518565600
2017-04-261075.001077.001068.001076.0026837002882834600
2017-04-251059.001070.001059.001070.0022785002429709600
2017-04-241053.001067.001048.001063.0041795004423510900
2017-04-211036.001048.001032.001047.0033332003475526600
2017-04-201023.001039.001020.001033.0023799002455095500
2017-04-191035.001039.001020.001024.0040572004161755000
2017-04-181028.001048.001028.001044.0028878002998352700
2017-04-171018.001025.001013.001023.0020042002045138600
2017-04-141044.001044.001022.001026.0028965002982461900
2017-04-131040.001053.001032.001041.0031978003325657400
2017-04-121035.001045.001029.001045.0030498003170710300
2017-04-111043.001049.001036.001043.0023561002452130800
2017-04-101048.001053.001038.001044.0021694002264810100
2017-04-071045.001050.001037.001040.0037659003928807300
2017-04-061053.001058.001033.001039.0030400003168322300
2017-04-051055.001062.001050.001055.0026261002774530300
2017-04-041071.001073.001048.001054.0056647006006670800
2017-04-031060.001076.001057.001071.0045164004818131600
2017-03-311041.001062.001040.001041.0041912004393946400
2017-03-301050.001051.001031.001033.0039840004130706800
2017-03-291060.001064.001051.001054.0024430002578557400
2017-03-281061.001072.001061.001069.0040803004349720600
2017-03-271070.001076.001061.001065.0052074005560280800
2017-03-241032.001071.001028.001067.0076120008046700700
2017-03-231029.001035.001027.001032.0025365002615503400
2017-03-221028.001041.001028.001032.0025260002614744700
2017-03-211043.001044.001033.001044.0021139002199431900
2017-03-171049.001050.001044.001048.0025533002673943600
2017-03-161053.001060.001049.001055.0027690002921453500
2017-03-151050.001054.001047.001054.0022075002321070200
2017-03-141050.001053.001047.001052.0015460001624678900
2017-03-131045.001050.001039.001050.0021617002262594400
2017-03-101051.001052.001042.001046.0035031003667492800
2017-03-091035.001042.001030.001041.0031778003296048900
2017-03-081021.001034.001021.001033.0033371003428553700
2017-03-071024.001028.001020.001025.0037237003811497100
2017-03-061030.001032.001019.001024.0043076004407337000
2017-03-031057.001061.001028.001036.0082023008526405700
2017-03-021077.001084.001071.001078.0027186002931487900
2017-03-011047.001068.001042.001067.0032807003478856200
2017-02-281053.001058.001043.001044.0036749003855590000
2017-02-271055.001056.001044.001048.0023412002458265600
2017-02-241066.001073.001057.001060.0022869002433858900
2017-02-231068.001074.001058.001071.0022457002397788600
2017-02-221068.001069.001056.001062.0019615002083354300
2017-02-211068.001075.001064.001071.0016465001761712300
2017-02-201063.001067.001054.001065.0015615001656680900
2017-02-171068.001071.001059.001064.0025492002711861900
2017-02-161074.001080.001063.001069.0024397002608991600
2017-02-151089.001089.001072.001075.0022778002451287600
2017-02-141080.001082.001060.001064.0030876003303334000
2017-02-131086.001088.001072.001083.0028531003080258600
2017-02-101062.001072.001056.001067.0029617003153157200
2017-02-091053.001055.001041.001046.0026535002776814400
2017-02-081080.001082.001050.001055.0029687003149408600
2017-02-071074.001081.001070.001077.0016227001746875500
2017-02-061088.001090.001074.001082.0020639002231387300
2017-02-031075.001083.001068.001076.0022920002463695000
2017-02-021088.001088.001065.001067.0031564003386485900
2017-02-011068.001089.001060.001087.0031640003411454500
2017-01-311074.001084.001072.001076.0031915003442331300
2017-01-301080.001084.001074.001081.0020971002264047500
2017-01-271087.001093.001080.001085.0026821002913976000
2017-01-261076.001080.001073.001080.0030403003277269000
2017-01-251074.001080.001060.001064.0025957002768216100
2017-01-241058.001072.001058.001063.0030178003215075200
2017-01-231065.001065.001054.001058.0028958003064329200
2017-01-201071.001074.001062.001070.0023717002533321900
2017-01-191077.001082.001068.001075.0024978002683546600
2017-01-181066.001074.001058.001070.0027814002966981900
2017-01-171079.001081.001062.001064.0031695003393463000
2017-01-161087.001092.001076.001082.0025394002747861300
2017-01-131089.001092.001080.001092.0035705003888039600
2017-01-121091.001097.001081.001087.0045068004905522700
2017-01-111121.001121.001093.001104.0058118006405753900
2017-01-101128.001132.001119.001123.0030895003474710800
2017-01-061127.001137.001125.001133.0025192002853014100
2017-01-051141.001143.001131.001135.0021486002440069500
2017-01-041125.001141.001125.001137.0035003003969732800
2016-12-301109.001122.001106.001117.0021208002363590400
2016-12-291115.001121.001108.001115.0019315002152430300
2016-12-281115.001129.001109.001124.0020779002333926800
2016-12-271126.001131.001115.001116.0027474003077825200
2016-12-261135.001135.001125.001131.0015456001746200400
2016-12-221127.001137.001127.001137.0023416002652492200
2016-12-211140.001143.001130.001133.0027651003141252800
2016-12-201130.001140.001124.001136.0028585003241394500
2016-12-191128.001131.001121.001127.0026644002999575900
2016-12-161134.001140.001130.001138.0031251003551449200
2016-12-151135.001138.001119.001124.0031892003595087500
2016-12-141145.001147.001131.001134.0026944003063301600
2016-12-131128.001139.001125.001138.0028214003201067100
2016-12-121124.001135.001115.001128.0037249004191892800
2016-12-091106.001116.001103.001112.0039100004334552100
2016-12-081100.001110.001100.001108.0028840003188112700
2016-12-071080.001095.001078.001092.0045393004946918700
2016-12-061087.001097.001085.001092.0042406004622516500
2016-12-051076.001086.001070.001074.0035237003786726800
2016-12-021090.001099.001086.001090.0029481003216528300
2016-12-011103.001105.001089.001092.0040246004415103300
2016-11-301081.001095.001077.001088.001022030011125151200
2016-11-291077.001086.001074.001084.0035036003789288600
2016-11-281067.001082.001063.001079.0030285003263566700
2016-11-251079.001080.001060.001066.0028007002989439200
2016-11-241073.001077.001067.001073.0024655002646832700
2016-11-221060.001072.001059.001066.0035570003791345200
2016-11-211035.001060.001035.001058.0038435004038738300
2016-11-181039.001044.001032.001035.0030357003146294300
2016-11-171019.001035.001018.001029.0032570003347356700
2016-11-161019.001024.001014.001021.0026803002732786900
2016-11-151012.001019.001005.001014.0035763003626752500
2016-11-14993.001013.00992.001006.0046835004712962400
2016-11-11986.001005.00982.00993.0058960005861673400
2016-11-10971.00985.00963.00967.0066740006474759000
2016-11-091001.001003.00937.00948.0049950004804863200
2016-11-08997.001004.00985.00997.0039688003951164000
2016-11-07996.00996.00979.00993.0034964003454818400
2016-11-04986.00993.00973.00982.0037489003676694500
2016-11-021003.001004.00990.00997.0027129002703238800
2016-11-011013.001014.001001.001012.0018417001858204700
2016-10-311008.001014.001002.001013.0025682002593479100
2016-10-281021.001021.001007.001012.0024687002499638700
2016-10-271016.001027.001010.001018.0023596002403759400
2016-10-26998.001015.00993.001014.0035169003544896600
2016-10-25990.001000.00987.00996.0027141002702740000
2016-10-24992.001000.00985.00997.0023167002301198400
2016-10-211009.001009.00991.00994.0030955003084421700
2016-10-201006.001014.001006.001011.0025102002537710700
2016-10-19997.001007.00993.001004.0036826003696850200
2016-10-18984.00998.00978.00996.0037190003679482700
2016-10-17982.00986.00978.00980.0028818002826996300

   ※ 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