[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 
2017-03-221028.001041.001028.001032.0025260002614744700
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
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

   ※ 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