[1805 東証1部] 飛島建設 日足 時系列データ

[1805 東証1部] 飛島建設 (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-18164.00164.00163.00163.0054640089294600
2017-10-17165.00165.00163.00163.00764600125401700
2017-10-16165.00166.00164.00165.00864300142446000
2017-10-13164.00166.00163.00165.001521200250354800
2017-10-12165.00165.00163.00163.00835000136874800
2017-10-11163.00166.00162.00164.002304100378033200
2017-10-10162.00163.00161.00163.00721500116968300
2017-10-06162.00163.00162.00162.0041850067961400
2017-10-05163.00164.00162.00163.001000000162917400
2017-10-04163.00164.00162.00162.0058720095583400
2017-10-03163.00164.00162.00162.00650500105843500
2017-10-02164.00165.00162.00163.001446400236189400
2017-09-29163.00164.00162.00163.001036600169561300
2017-09-28160.00162.00160.00162.00890900143507500
2017-09-27160.00161.00159.00160.0058940094319100
2017-09-26159.00160.00159.00160.00750100119423700
2017-09-25160.00160.00159.00160.0056120089540400
2017-09-22159.00161.00158.00158.001098200174860500
2017-09-21159.00161.00159.00159.00807800129074500
2017-09-20158.00159.00157.00159.00698900110562400
2017-09-19156.00158.00156.00158.00889800139907500
2017-09-15155.00157.00155.00156.0062220097001400
2017-09-14156.00157.00155.00155.0040920063766400
2017-09-13156.00157.00155.00157.00881600137289600
2017-09-12158.00158.00156.00156.00876000137355300
2017-09-11157.00158.00156.00156.001533000240616400
2017-09-08155.00157.00155.00157.0060930094918300
2017-09-07153.00156.00153.00155.00903000139156400
2017-09-06154.00155.00152.00152.001374300210646800
2017-09-05157.00158.00154.00155.001723200268213800
2017-09-04159.00160.00156.00157.001867100294176400
2017-09-01159.00160.00157.00160.001101400174669000
2017-08-31158.00160.00157.00158.001089900172736600
2017-08-30158.00159.00156.00157.00872800137372200
2017-08-29157.00158.00156.00157.00842900131861000
2017-08-28158.00159.00156.00157.00828500130378900
2017-08-25158.00158.00157.00158.0033190052308100
2017-08-24159.00160.00157.00157.00885300139887600
2017-08-23159.00160.00158.00159.001297500206307400
2017-08-22159.00159.00157.00159.00828300131235000
2017-08-21157.00159.00157.00159.00770900121827000
2017-08-18156.00159.00156.00157.001492300234479100
2017-08-17160.00160.00156.00159.002503300396427600
2017-08-16162.00162.00160.00161.00924500148209000
2017-08-15161.00162.00160.00160.00793300127841100
2017-08-14161.00162.00159.00160.001564500251316800
2017-08-10168.00170.00160.00163.005072100834543700
2017-08-09171.00171.00169.00170.00761000129163800
2017-08-08173.00174.00170.00170.002091300360493400
2017-08-07170.00172.00169.00172.001944600331557500
2017-08-04169.00170.00169.00170.00602900102032900
2017-08-03169.00170.00168.00170.0040780068936100
2017-08-02170.00170.00168.00169.0056340095248300
2017-08-01169.00170.00169.00170.00697500117989800
2017-07-31169.00171.00169.00169.001023600173850700
2017-07-28170.00170.00169.00170.0054030091616100
2017-07-27169.00170.00169.00169.0026080044142300
2017-07-26170.00170.00169.00170.0049980084771500
2017-07-25170.00171.00169.00170.00641700109045500
2017-07-24170.00170.00168.00169.00666700112676100
2017-07-21170.00170.00169.00169.0044900076129400
2017-07-20170.00171.00169.00170.00916900155736300
2017-07-19169.00170.00168.00170.0053170089988100
2017-07-18170.00170.00168.00169.00663200112055900
2017-07-14170.00170.00169.00170.0042970072767500
2017-07-13170.00170.00169.00170.0032520055165300
2017-07-12170.00170.00168.00168.00921900155718500
2017-07-11170.00171.00169.00169.001560100265177900
2017-07-10172.00172.00170.00171.001681200286771500
2017-07-07171.00172.00170.00170.00616600105280600
2017-07-06171.00173.00170.00171.001575500270557400
2017-07-05168.00171.00168.00171.001722400291052400
2017-07-04170.00170.00168.00169.00681400115458600
2017-07-03168.00170.00168.00169.0053760090987300
2017-06-30169.00169.00168.00168.00661500111334300
2017-06-29169.00170.00168.00169.00955700161476100
2017-06-28168.00170.00168.00169.001499900252959300
2017-06-27169.00170.00168.00168.00964700163082300
2017-06-26171.00171.00169.00169.00919000156347100
2017-06-23171.00172.00170.00172.00995500170474000
2017-06-22172.00173.00168.00170.001404500239169100
2017-06-21171.00174.00171.00172.002607500448824600
2017-06-20169.00173.00168.00172.002488300425145400
2017-06-19168.00170.00168.00168.0057840097459400
2017-06-16169.00170.00167.00168.00990800166886400
2017-06-15168.00171.00168.00169.001749300296153800
2017-06-14169.00170.00168.00170.00941400159114400
2017-06-13167.00171.00167.00170.001307700221492500
2017-06-12167.00169.00167.00168.001152000193359300
2017-06-09170.00171.00167.00167.002596400437455600
2017-06-08170.00172.00168.00169.001776800301934300
2017-06-07171.00172.00168.00169.001576800267591000
2017-06-06174.00175.00171.00172.001017600175567300
2017-06-05175.00176.00174.00175.00904100157881400
2017-06-02174.00176.00173.00175.001400500244693100
2017-06-01172.00175.00172.00174.001263500219315400
2017-05-31174.00174.00171.00172.00898700155066800
2017-05-30173.00175.00172.00175.00981000170080300
2017-05-29172.00173.00170.00172.001204400207374200
2017-05-26175.00175.00172.00173.001686200291847500
2017-05-25173.00176.00172.00175.002140300372802200
2017-05-24171.00173.00171.00172.001002700172181800
2017-05-23171.00172.00170.00172.001058400181220200
2017-05-22170.00170.00167.00170.001415500239198000
2017-05-19164.00169.00162.00168.002989500493821100
2017-05-18160.00163.00159.00163.001291800207822300
2017-05-17161.00163.00159.00162.001479800238349700
2017-05-16160.00164.00159.00161.004280900691197300
2017-05-15170.00171.00168.00169.001424300241131900
2017-05-12172.00173.00170.00170.0055840095625400
2017-05-11174.00174.00172.00173.00744400128811000
2017-05-10172.00174.00171.00174.00656800113652100
2017-05-09172.00173.00170.00172.0056170096450700
2017-05-08170.00173.00170.00172.001383000236908300
2017-05-02168.00170.00168.00169.001109600187572400
2017-05-01169.00169.00167.00168.00619000103899500
2017-04-28169.00171.00167.00168.001853200312470800
2017-04-27169.00172.00169.00170.001106500188062600
2017-04-26167.00170.00166.00170.001138700191327400
2017-04-25167.00167.00165.00166.001531300254078000
2017-04-24165.00167.00164.00165.001238000204417200
2017-04-21165.00167.00164.00166.0050630083689700
2017-04-20162.00165.00162.00164.00627200102594200
2017-04-19164.00165.00162.00162.001015100166015100
2017-04-18164.00167.00163.00166.001477500243784800
2017-04-17159.00162.00158.00160.00869100139177800
2017-04-14159.00160.00157.00160.001483500235275400
2017-04-13161.00162.00159.00161.001201400192377600
2017-04-12165.00165.00162.00163.001165000190066600
2017-04-11166.00167.00165.00165.001237700205313000
2017-04-10166.00168.00165.00166.00661500109960800
2017-04-07166.00168.00165.00166.002041100340009300
2017-04-06168.00168.00164.00165.002311400383214400
2017-04-05166.00170.00165.00169.003198200535789600
2017-04-04171.00172.00157.00165.005875900979624100
2017-04-03171.00172.00169.00172.001282700218972500
2017-03-31172.00173.00170.00170.001049200179808600
2017-03-30174.00174.00171.00172.001020700175759900
2017-03-29174.00175.00173.00174.00836000145403300
2017-03-28174.00176.00173.00173.001230400214054200
2017-03-27173.00175.00173.00173.00680900118208500
2017-03-24173.00174.00172.00173.0054430094066600
2017-03-23174.00174.00171.00171.00912500156964300
2017-03-22173.00175.00172.00173.001074200186235900
2017-03-21173.00176.00173.00176.00866300151333800
2017-03-17174.00175.00173.00174.00830700144482600
2017-03-16172.00174.00172.00174.001727400299130900
2017-03-15173.00173.00171.00172.00922700158905400
2017-03-14173.00173.00172.00172.0039280067703000
2017-03-13172.00173.00172.00172.00623400107376300
2017-03-10175.00175.00173.00173.00902700157249300
2017-03-09173.00176.00173.00174.001833100319980800
2017-03-08171.00174.00171.00174.001308400225388200
2017-03-07172.00173.00171.00171.001074000184451100
2017-03-06172.00173.00172.00172.00649500112025800
2017-03-03173.00174.00171.00173.001330900229431300
2017-03-02173.00175.00173.00173.001189300206470800
2017-03-01172.00173.00171.00172.001834700315709800
2017-02-28173.00175.00172.00173.001044900181238700
2017-02-27174.00174.00172.00172.00960800166154200
2017-02-24176.00176.00174.00175.00917800160672800
2017-02-23175.00176.00174.00176.001346400235874100
2017-02-22176.00176.00174.00175.0051680090365500
2017-02-21175.00176.00174.00175.00692000121073400
2017-02-20175.00175.00173.00175.00897800156323000
2017-02-17175.00176.00174.00174.00808100141212600
2017-02-16176.00177.00175.00176.00774600136206600
2017-02-15177.00178.00175.00177.00940000165910400
2017-02-14180.00180.00175.00175.003341400593120800
2017-02-13180.00183.00179.00182.001450700263047200
2017-02-10179.00179.00177.00179.001084700193258200
2017-02-09176.00178.00176.00177.001051500185951500
2017-02-08178.00179.00176.00178.001359900241346900
2017-02-07176.00180.00175.00178.001599900284957600
2017-02-06177.00178.00175.00175.001006100177398100
2017-02-03176.00177.00175.00177.001058000186276500
2017-02-02178.00179.00176.00176.001373200243066600
2017-02-01176.00179.00174.00178.001357600239846600
2017-01-31178.00180.00177.00177.001144200203561100
2017-01-30181.00181.00179.00179.00904300162491200
2017-01-27182.00183.00180.00180.001841900333712200
2017-01-26182.00184.00182.00183.001207500221025400
2017-01-25183.00184.00181.00182.001357600247494100
2017-01-24181.00182.00179.00180.001838000331659500
2017-01-23181.00182.00180.00182.001254500227020600
2017-01-20180.00181.00179.00180.00705200126911200
2017-01-19181.00182.00180.00180.001002400181278200
2017-01-18181.00182.00177.00180.002805700504292300
2017-01-17181.00182.00180.00180.001200700216851900
2017-01-16182.00184.00180.00180.001690900307135300
2017-01-13181.00183.00181.00182.001148600208934100
2017-01-12184.00185.00181.00181.001582300288459000
2017-01-11183.00185.00181.00185.001402800256889500
2017-01-10184.00185.00181.00183.002379000435489800
2017-01-06185.00187.00184.00184.001471100272256300
2017-01-05188.00189.00185.00187.001815400338467700
2017-01-04186.00188.00185.00187.001208100225585300
2016-12-30181.00184.00181.00184.00864400157880800
2016-12-29187.00187.00182.00184.001961800361985700
2016-12-28186.00189.00185.00187.001169000219227400
2016-12-27185.00187.00185.00185.001279700237671300
2016-12-26189.00190.00186.00187.001648000309338200
2016-12-22193.00193.00189.00190.001467300279690400
2016-12-21194.00195.00192.00192.001145600221756200
2016-12-20194.00195.00191.00194.001323000255551100
2016-12-19195.00196.00193.00194.001002400194810200
2016-12-16197.00198.00194.00195.001786400349524100
2016-12-15199.00199.00194.00195.002686600527943200
2016-12-14201.00203.00199.00199.002973100596475700
2016-12-13198.00202.00197.00201.003332300666657800
2016-12-12198.00202.00196.00199.0054394001080961800
2016-12-09196.00198.00195.00196.003200500628664800
2016-12-08195.00198.00193.00197.004133300806704200
2016-12-07191.00196.00191.00195.002840900551187500
2016-12-06192.00193.00191.00191.001639400314596500
2016-12-05190.00192.00189.00190.001452300275777900
2016-12-02192.00194.00189.00193.002168200415508000
2016-12-01196.00197.00193.00193.004581700893089300
2016-11-30187.00194.00186.00194.0064078001216207600
2016-11-29183.00186.00183.00186.001518300280380000
2016-11-28181.00184.00180.00184.001484100270482500
2016-11-25183.00183.00180.00182.001780800322500700
2016-11-24182.00182.00180.00182.00918200166638500
2016-11-22181.00182.00179.00181.002586800467457300
2016-11-21179.00180.00178.00179.001476400263990200
2016-11-18176.00178.00174.00176.003075900542045200
2016-11-17171.00175.00171.00175.001723900299116900
2016-11-16173.00174.00169.00171.004398700752209700
2016-11-15175.00176.00173.00173.002639800460116500
2016-11-14176.00177.00173.00173.005199600908923600
2016-11-11181.00184.00180.00183.002888000528449300
2016-11-10182.00182.00177.00179.002252800403482100
2016-11-09182.00184.00166.00172.003949900687835300
2016-11-08183.00183.00179.00182.001541300278731800
2016-11-07180.00182.00178.00182.00985800177778000
2016-11-04177.00179.00176.00178.002171200385482600
2016-11-02183.00184.00179.00180.001423800257862300
2016-11-01185.00186.00183.00186.001248600230519900
2016-10-31187.00188.00184.00185.001582300293783700
2016-10-28187.00188.00185.00187.003733000697630500
2016-10-27185.00187.00184.00186.002283100423416100
2016-10-26180.00185.00180.00184.002823500517049600
2016-10-25179.00182.00179.00180.002162600389466700
2016-10-24175.00179.00175.00179.001686900299191700
2016-10-21179.00180.00175.00176.001793300317877200
2016-10-20179.00180.00178.00179.00861900154223500
2016-10-19175.00180.00174.00179.001618000287342600
2016-10-18173.00176.00173.00176.001174800204745700
2016-10-17175.00176.00174.00174.00693100121039800
2016-10-14175.00177.00174.00175.001180700207128200

   ※ 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