[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 
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
2016-10-14981.00988.00978.00983.0037064003644499800
2016-10-13991.00995.00975.00984.0037993003736617100
2016-10-12984.00999.00983.00985.0050266004978516400
2016-10-11964.00992.00963.00987.0054054005305744000
2016-10-07974.00976.00957.00961.0047753004595081400
2016-10-06988.00988.00970.00982.0034194003354158000
2016-10-051003.001003.00981.00982.0045569004493819900
2016-10-041005.001005.00992.00998.0025889002580406600
2016-10-031003.001006.00995.00998.0023314002331012800
2016-09-30989.001000.00984.00997.0040524004029836900
2016-09-291001.001006.00989.001003.0028197002818212800
2016-09-28996.001002.00983.00997.0042017004174705500
2016-09-271000.001015.00992.001015.0042218004248724000
2016-09-261005.001009.00995.00998.0028657002862901400
2016-09-23983.001000.00979.00998.0040849004058026500
2016-09-21982.001001.00975.00998.0033504003314464500
2016-09-20992.00998.00983.00986.0036518003608558800
2016-09-16997.001005.00990.00993.0031923003175395200
2016-09-15992.001000.00987.00991.0029396002920430400
2016-09-14986.00999.00984.00994.0027944002775614800
2016-09-13989.001000.00986.00990.0027370002709458500
2016-09-12984.001008.00983.001002.0043202004324346400
2016-09-091000.001010.00996.00998.0041339004138733000
2016-09-081008.001015.00995.001003.0049805004996922300
2016-09-07997.001009.00991.00998.0063804006366845500
2016-09-06956.00985.00953.00982.0050281004896260400
2016-09-05967.00967.00949.00952.0029875002853420700
2016-09-02956.00964.00954.00957.0028839002762949600
2016-09-01960.00960.00942.00954.0034330003268469900
2016-08-31943.00957.00937.00955.0038603003659792700
2016-08-30944.00946.00935.00942.0021049001978821500
2016-08-29952.00955.00940.00944.0028021002652930800
2016-08-26941.00953.00934.00937.0039423003712283700
2016-08-25960.00966.00947.00948.0041684003972270400
2016-08-24969.00975.00960.00965.0035271003409125700
2016-08-23940.00970.00940.00962.0067696006509908900
2016-08-22928.00947.00924.00943.0056399005295742700
2016-08-19942.00943.00911.00917.0063885005880228100
2016-08-18938.00953.00934.00937.0065815006189564000
2016-08-17951.00954.00931.00938.0063400005947506400
2016-08-16978.00979.00957.00957.0053446005150568000
2016-08-15990.00992.00975.00981.0030814003025388900
2016-08-121000.001010.00990.00999.0087057008697611000
2016-08-10980.00997.00965.00972.001363110013320891700
2016-08-091005.001011.00919.00956.003181720030291151200
2016-08-081047.001047.00991.001005.0081790008243621800
2016-08-051063.001081.001039.001044.0058302006160441300
2016-08-041077.001079.001054.001061.0036999003935227500
2016-08-031089.001102.001080.001086.0036628003991615000
2016-08-021106.001120.001105.001106.0022772002526777600
2016-08-011118.001126.001104.001121.0029599003305573000
2016-07-291123.001131.001106.001129.0052298005858696800
2016-07-281135.001135.001115.001126.0028708003229404000
2016-07-271118.001144.001115.001143.0056068006365165500
2016-07-261107.001113.001086.001108.0037131004089959400
2016-07-251109.001119.001102.001108.0029632003288697200
2016-07-221125.001135.001105.001110.0035537003955024200
2016-07-211141.001149.001123.001131.0046502005278257900
2016-07-201091.001129.001088.001125.0037412004173895400
2016-07-191096.001105.001076.001099.0039231004287817000
2016-07-151114.001124.001089.001093.0048665005366022300
2016-07-141096.001114.001092.001107.0028970003205195600
2016-07-131106.001110.001083.001092.0048495005306898200
2016-07-121120.001139.001091.001095.0063908007102611900
2016-07-111087.001104.001081.001098.0045048004935939400
2016-07-081059.001065.001042.001045.0028516003000336100
2016-07-071079.001079.001053.001058.0033165003518465200
2016-07-061082.001086.001060.001082.0036739003950116800
2016-07-051086.001095.001082.001094.0020427002227942500
2016-07-041080.001095.001080.001090.0026077002837031000
2016-07-011093.001099.001081.001089.0025625002788972500
2016-06-301099.001110.001085.001085.0040572004431139100
2016-06-291089.001101.001074.001085.0050922005535526100
2016-06-281018.001067.001016.001059.0055390005816190200
2016-06-271000.001038.00999.001035.0062536006412061500
2016-06-241043.001048.00955.00978.0071948007163872300
2016-06-231048.001049.001031.001037.0036206003754616600
2016-06-221073.001074.001041.001050.0039155004128101600
2016-06-211060.001079.001051.001076.0033682003590882800
2016-06-201054.001070.001049.001066.0033669003583356800
2016-06-171033.001054.001023.001033.0064247006640482300
2016-06-161038.001049.001018.001023.0035576003660793700
2016-06-151052.001066.001039.001042.0037038003879400900
2016-06-141052.001063.001042.001053.0041568004374983400
2016-06-131068.001069.001048.001048.0030507003218198700
2016-06-101097.001098.001079.001086.0041156004482617000
2016-06-091087.001097.001078.001093.0040423004408272300
2016-06-081097.001099.001078.001091.0038976004235719300
2016-06-071106.001106.001089.001097.0026564002911532600
2016-06-061095.001108.001085.001101.0043731004792363600
2016-06-031129.001139.001122.001132.0034815003935745500
2016-06-021140.001152.001119.001126.0038508004351613500
2016-06-011158.001161.001131.001136.0035539004061062300
2016-05-311163.001167.001152.001167.0034908004054514200
2016-05-301168.001170.001157.001163.0022256002588291300
2016-05-271170.001178.001161.001164.0031541003686639500
2016-05-261155.001168.001152.001159.0043228005018351400
2016-05-251148.001154.001138.001141.0035466004058545800
2016-05-241137.001149.001132.001132.0027503003130059000
2016-05-231135.001142.001129.001137.0030220003431033100
2016-05-201136.001145.001131.001136.0037414004258239100
2016-05-191131.001135.001121.001127.0034052003843823400
2016-05-181119.001139.001111.001127.0054206006107506800
2016-05-171082.001125.001080.001121.0055367006145104100
2016-05-161078.001100.001072.001077.0038982004229180000
2016-05-131090.001093.001072.001073.0043177004666178300
2016-05-121097.001114.001062.001080.0069440007575351400
2016-05-111080.001099.001065.001085.0037855004103509800
2016-05-101055.001080.001054.001075.0032014003428852800
2016-05-091037.001053.001032.001050.0036274003786931500
2016-05-061047.001053.001022.001029.0037434003856599400
2016-05-021051.001060.001036.001044.0051578005391189200
2016-04-281115.001115.001073.001081.0050713005515875900
2016-04-271100.001112.001097.001105.0034498003808319800
2016-04-261080.001096.001079.001093.0033828003683962000
2016-04-251118.001118.001074.001080.0061696006687183500
2016-04-221122.001136.001106.001114.0047837005337111000
2016-04-211131.001132.001116.001128.0035924004045282000
2016-04-201127.001140.001111.001114.0048661005457690100
2016-04-191131.001142.001104.001116.0074099008323660800
2016-04-181075.001137.001073.001120.00998240011174488200
2016-04-151077.001097.001076.001085.0036951004014078800
2016-04-141064.001080.001056.001074.0049065005251421100
2016-04-131056.001059.001038.001053.0047494004975318600
2016-04-121061.001062.001041.001050.0038974004093510100
2016-04-111060.001063.001045.001059.0033039003483707200
2016-04-081051.001076.001048.001061.0045900004868744800
2016-04-071046.001074.001046.001061.0035588003772939800
2016-04-061050.001057.001035.001043.0049870005203869200
2016-04-051071.001073.001044.001050.0042353004459360600
2016-04-041080.001095.001071.001079.0028729003102044800
2016-04-011106.001109.001080.001088.0041571004529717500
2016-03-311139.001148.001110.001110.0033601003762108400
2016-03-301136.001139.001119.001122.0027080003052306500
2016-03-291122.001146.001122.001136.0021815002476900400
2016-03-281135.001138.001114.001132.0028057003160130300
2016-03-251156.001158.001117.001127.0033223003756924600
2016-03-241147.001163.001145.001156.0031794003673741200
2016-03-231126.001161.001120.001145.0060063006874695100
2016-03-221120.001132.001100.001123.0042414004746789300
2016-03-181103.001118.001094.001106.0030705003390914600
2016-03-171111.001128.001096.001107.0027422003050263600
2016-03-161100.001119.001098.001105.0021035002330041800
2016-03-151103.001125.001095.001107.0042367004690583800
2016-03-141099.001112.001095.001108.0042860004740939000
2016-03-111045.001084.001036.001076.0055338005869345200
2016-03-101059.001069.001051.001065.0029638003148459300
2016-03-091055.001064.001042.001053.0025364002669442200
2016-03-081058.001063.001039.001056.0033047003479136400
2016-03-071060.001070.001049.001068.0033265003538269000
2016-03-041065.001065.001038.001057.0041093004314659200
2016-03-031080.001082.001047.001056.0046654004950636300
2016-03-021089.001100.001068.001082.0042050004551079000
2016-03-011021.001059.001018.001054.0043835004577854100
2016-02-291041.001057.001028.001029.0054447005645696500
2016-02-261053.001066.001040.001047.0047530004993374000
2016-02-251008.001065.001006.001051.0087650009161004000
2016-02-24970.00997.00962.00993.0052375005156101900
2016-02-231001.001012.00970.00978.0038000003742832400
2016-02-22967.001001.00963.00989.0042299004175931400
2016-02-19983.00990.00958.00972.0051398004995045800
2016-02-181030.001035.00984.00984.0061558006155436300
2016-02-171028.001039.00983.001001.0072772007294159700
2016-02-161071.001089.001031.001035.0074832007892372200
2016-02-151042.001102.001024.001091.0062325006669849700
2016-02-121015.001034.00988.00997.0076016007699140000
2016-02-101095.001121.001031.001056.0090600009687123400
2016-02-091027.001080.001027.001065.001055630011117707600
2016-02-081028.001091.001024.001078.0058061006193355200
2016-02-051039.001062.001022.001034.0042236004373320900
2016-02-041070.001079.001055.001062.0031162003326390000
2016-02-031083.001095.001063.001076.0033910003648689000
2016-02-021100.001127.001096.001100.0042866004755383500
2016-02-011099.001118.001092.001106.0041495004577434300
2016-01-291012.001082.001012.001078.001001750010560894400
2016-01-28981.001009.00975.00999.0035011003489265700
2016-01-27986.001012.00977.00990.0039113003880313000
2016-01-26961.00978.00951.00965.0031665003064707500
2016-01-25983.00983.00961.00971.0033635003265346000
2016-01-22950.00970.00936.00968.0035206003357874300
2016-01-21951.00976.00922.00923.0050693004823874800
2016-01-20995.00997.00952.00954.0041343003995102600
2016-01-19999.001004.00982.00996.0036398003610846700
2016-01-18995.001010.00976.001003.0049257004908005700
2016-01-151053.001062.001010.001020.0045825004703464900
2016-01-141024.001033.001009.001031.0057425005856220300
2016-01-131032.001054.001031.001054.0035063003670799300
2016-01-121046.001064.001016.001023.0046003004750683300
2016-01-081064.001092.001052.001055.0059568006352257500
2016-01-071097.001106.001076.001084.0031469003420848400
2016-01-061093.001111.001091.001098.0033755003709927800
2016-01-051085.001114.001075.001091.0047314005152869100
2016-01-041103.001124.001090.001094.0029720003272444500
2015-12-301126.001130.001104.001119.0024420002723631000
2015-12-291102.001121.001094.001121.0028950003219534000
2015-12-281104.001109.001084.001103.0023560002585060000
2015-12-251115.001116.001092.001097.0033850003729061000
2015-12-241155.001157.001107.001112.0037230004176493000
2015-12-221137.001152.001137.001143.0025730002943012000
2015-12-211150.001153.001124.001141.0039110004449414000
2015-12-181172.001187.001152.001153.0053080006178779000
2015-12-171187.001194.001176.001179.0039690004702322000
2015-12-161150.001170.001149.001169.0043200005022373000
2015-12-151161.001174.001127.001130.0058650006719001000
2015-12-141129.001169.001116.001165.0057140006585149000
2015-12-111128.001153.001124.001143.0060430006872485000
2015-12-101115.001133.001107.001111.0037020004132598000
2015-12-091109.001123.001107.001119.0034670003871773000
2015-12-081139.001143.001111.001115.0034370003850832000
2015-12-071143.001154.001130.001132.0028570003255591000
2015-12-041139.001145.001121.001126.0040100004524904000
2015-12-031167.001180.001153.001157.0031500003655092000
2015-12-021158.001176.001156.001170.0033410003901790000
2015-12-011147.001160.001141.001159.0044210005099124000

   ※ 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