[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 
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
2016-10-13177.00177.00175.00176.00972600171363600
2016-10-12176.00178.00175.00175.001372800242420000
2016-10-11175.00178.00174.00177.001999300352359400
2016-10-07174.00175.00173.00173.0031540054723400
2016-10-06174.00175.00174.00174.00591300102951000
2016-10-05173.00173.00172.00172.00660700113967900
2016-10-04173.00173.00171.00172.0053950092836600
2016-10-03174.00174.00172.00172.0038920067175100
2016-09-30172.00174.00172.00172.00647400111690700
2016-09-29175.00176.00174.00175.00712900124940900
2016-09-28172.00174.00171.00173.00714400123273300
2016-09-27172.00173.00170.00173.00967400166217200
2016-09-26174.00174.00172.00173.00652200112823000
2016-09-23175.00176.00174.00175.001018500178065600
2016-09-21173.00176.00172.00175.001264600219997500
2016-09-20173.00175.00173.00173.00906500157436500
2016-09-16172.00174.00172.00174.00697200120802100
2016-09-15174.00174.00171.00172.0056620097639100
2016-09-14173.00175.00173.00174.0048530084407900
2016-09-13176.00177.00174.00175.0055740097697500
2016-09-12176.00178.00173.00175.001308900229772500
2016-09-09180.00181.00179.00179.001333100239466000
2016-09-08181.00181.00178.00179.001052200188665800
2016-09-07178.00182.00178.00181.00910900163762100
2016-09-06182.00183.00180.00181.001072000194146800
2016-09-05180.00182.00179.00181.001089300196746200
2016-09-02177.00180.00177.00179.00721100128459600
2016-09-01177.00180.00175.00177.001006200178558400
2016-08-31176.00177.00173.00176.00977900171031300
2016-08-30175.00176.00174.00174.0050890089043700
2016-08-29176.00177.00175.00176.00597900105386700
2016-08-26177.00177.00173.00174.001216300211891000
2016-08-25177.00178.00175.00176.00763500134636300
2016-08-24174.00175.00173.00174.00593400103390100
2016-08-23175.00177.00173.00174.001320800231415400
2016-08-22171.00176.00171.00175.00859800149552800
2016-08-19173.00174.00170.00171.001068500183315600
2016-08-18175.00176.00172.00173.00967300168562900
2016-08-17177.00177.00174.00176.001803000316127700
2016-08-16181.00182.00178.00178.00650900116803700
2016-08-15182.00183.00180.00181.0053380096780000
2016-08-12186.00187.00182.00183.002079600381141500
2016-08-10180.00190.00180.00186.003683400684501600
2016-08-09177.00181.00176.00181.001906100341795400
2016-08-08178.00182.00176.00178.001519900271640600
2016-08-05181.00183.00175.00175.001066400190422000
2016-08-04181.00181.00176.00179.001638700291763600
2016-08-03182.00183.00180.00180.001634500296197100
2016-08-02187.00189.00185.00185.001918100358737000
2016-08-01187.00191.00185.00189.002325700438632800
2016-07-29188.00190.00183.00189.003038800567640100
2016-07-28185.00190.00185.00187.003176300597037200
2016-07-27184.00189.00183.00188.002844400529968900
2016-07-26183.00186.00181.00183.001743500318142200
2016-07-25186.00187.00184.00186.001567500290594700
2016-07-22185.00187.00184.00186.002289400424823300
2016-07-21184.00190.00182.00188.0064531001203531200
2016-07-20176.00181.00175.00180.002908600518723500
2016-07-19176.00177.00174.00177.001436600252072000
2016-07-15179.00179.00174.00176.001691300297790900
2016-07-14174.00178.00174.00177.001580800278284900
2016-07-13180.00182.00173.00176.002430300430980600
2016-07-12177.00180.00174.00176.002367600418828400
2016-07-11165.00174.00164.00173.002975900507562200
2016-07-08164.00166.00160.00160.001024400166262000
2016-07-07165.00166.00163.00165.00941500154831700
2016-07-06165.00168.00163.00165.00890600147060800
2016-07-05169.00170.00167.00169.00840200141310900
2016-07-04169.00171.00169.00170.00608100103248800
2016-07-01172.00172.00169.00169.00892600152056500
2016-06-30172.00173.00169.00170.00973900166459500
2016-06-29170.00172.00168.00171.001808100308479800
2016-06-28164.00169.00159.00167.001970800322626000
2016-06-27157.00166.00157.00166.001781500290726800
2016-06-24173.00173.00149.00158.004134200663880300
2016-06-23166.00171.00166.00170.001015500170875100
2016-06-22172.00173.00167.00170.001638800278256900
2016-06-21170.00174.00169.00173.001114000191717900
2016-06-20168.00172.00168.00171.00927900157801400
2016-06-17164.00168.00164.00166.001348900223317500
2016-06-16170.00171.00162.00163.001990000330693000
2016-06-15167.00171.00167.00169.001697400287060900
2016-06-14169.00170.00166.00169.002371900397374200
2016-06-13180.00180.00171.00171.002568900448255800
2016-06-10183.00184.00181.00183.001502900274345400
2016-06-09179.00181.00178.00180.001108000199328400
2016-06-08179.00180.00177.00180.001112900199069000
2016-06-07180.00182.00178.00179.001153800207239600
2016-06-06178.00181.00176.00181.001374500245926600
2016-06-03179.00181.00178.00180.001137200203986000
2016-06-02182.00183.00178.00180.001702600306407400
2016-06-01182.00185.00180.00183.002042200372029500
2016-05-31186.00186.00182.00182.002173100398313200
2016-05-30185.00187.00185.00186.001013100188318300
2016-05-27186.00187.00185.00186.001019000189589800
2016-05-26186.00190.00185.00187.002875600539124600
2016-05-25188.00188.00184.00186.001431700266145700
2016-05-24184.00187.00184.00186.002240700415181000
2016-05-23184.00186.00182.00186.001229200226154000
2016-05-20184.00185.00182.00184.001596700293560700
2016-05-19187.00188.00184.00186.001933800358549000
2016-05-18177.00186.00177.00186.003545500647382100
2016-05-17172.00179.00172.00178.002227700392440300
2016-05-16167.00175.00167.00170.002532800431975600
2016-05-13182.00188.00165.00170.0059824001058671900
2016-05-12180.00185.00179.00183.001627500296723100
2016-05-11184.00185.00181.00183.001642200300759000
2016-05-10182.00184.00180.00182.002284400415746100
2016-05-09175.00182.00175.00182.002703100483072300
2016-05-06177.00179.00172.00174.002274100395904800
2016-05-02176.00180.00175.00178.001630400289525600
2016-04-28188.00190.00181.00182.002480600460338600
2016-04-27187.00189.00185.00188.001198100223983900
2016-04-26189.00192.00184.00187.002152100402813900
2016-04-25194.00195.00189.00190.002155100413720200
2016-04-22187.00194.00187.00193.002362800449629500
2016-04-21190.00190.00187.00190.002316700437550800
2016-04-20193.00194.00186.00187.003578500680074400
2016-04-19197.00198.00192.00193.0062805001223033400
2016-04-18191.00198.00190.00197.00108994002121302100
2016-04-15189.00190.00183.00187.004709400877303600
2016-04-14182.00186.00181.00182.003745400686697000
2016-04-13177.00180.00176.00179.002181900388034700
2016-04-12170.00176.00170.00174.001852500321306200
2016-04-11173.00174.00168.00171.001808500308879500
2016-04-08167.00177.00166.00174.002887400493135600
2016-04-07169.00176.00169.00171.002204400379525600
2016-04-06163.00172.00163.00170.003530200591132500
2016-04-05174.00174.00166.00168.003444400584682700
2016-04-04177.00181.00175.00177.002001000355383300
2016-04-01186.00186.00179.00180.002555600464394900
2016-03-31190.00190.00186.00186.001390100260538200
2016-03-30193.00194.00187.00188.002061600392597000
2016-03-29186.00194.00186.00193.002460200470718100
2016-03-28188.00189.00185.00188.002891300541057400
2016-03-25197.00197.00189.00190.003707800710822900
2016-03-24199.00199.00195.00195.003665300720862200
2016-03-23198.00202.00195.00199.0054895001093732300
2016-03-22199.00200.00193.00197.003874200763236500
2016-03-18194.00195.00191.00194.003060300590815900
2016-03-17193.00199.00190.00194.0077495001508363400
2016-03-16189.00194.00188.00191.004493900862441700
2016-03-15188.00191.00183.00189.0061202001145081500
2016-03-14190.00195.00187.00188.00183576003505732200
2016-03-11157.00188.00157.00182.00230482004091721900
2016-03-10158.00161.00158.00160.001167700186540000
2016-03-09159.00160.00154.00157.002477300387595400
2016-03-08163.00165.00155.00162.002500800400250200
2016-03-07165.00166.00163.00163.002397700393408800
2016-03-04159.00164.00158.00164.002584600417477800
2016-03-03160.00162.00158.00159.002371900378844300
2016-03-02167.00167.00159.00160.003926600640937100
2016-03-01154.00159.00154.00159.001754400275379200
2016-02-29158.00159.00155.00155.001920500301377700
2016-02-26157.00159.00154.00157.003186900500219200
2016-02-25153.00156.00152.00154.001980100305232900
2016-02-24150.00154.00148.00151.002267800342419400
2016-02-23157.00159.00150.00152.003947500610115000
2016-02-22146.00159.00146.00154.005006000765156900
2016-02-19146.00148.00143.00146.004014200585055500
2016-02-18145.00151.00142.00149.0070373001032823600
2016-02-17141.00144.00139.00142.005418300766823100
2016-02-16143.00149.00142.00142.0074726001085664100
2016-02-15143.00144.00139.00143.0071866001021447600
2016-02-12146.00151.00135.00137.0099356001426802300
2016-02-10183.00184.00151.00156.00136276002266457000
2016-02-09165.00167.00162.00163.003560500585092300
2016-02-08164.00176.00164.00173.003198400545140700
2016-02-05175.00178.00166.00169.003416600584883800
2016-02-04182.00183.00176.00178.003193900574974600
2016-02-03181.00184.00177.00182.003367600607418800
2016-02-02183.00188.00182.00185.003108100575373700
2016-02-01184.00188.00180.00187.005065900933169800
2016-01-29168.00180.00167.00180.003817900658164900
2016-01-28162.00168.00160.00166.002899000477942500
2016-01-27163.00165.00161.00164.002833200461902000
2016-01-26160.00163.00158.00159.002375600380122400
2016-01-25165.00167.00160.00164.003358200549005300
2016-01-22159.00163.00156.00161.005235000831386100
2016-01-21152.00163.00152.00154.0070026001097355600
2016-01-20164.00164.00155.00155.004344000690615200
2016-01-19160.00164.00158.00161.004378800705427100
2016-01-18157.00162.00156.00160.004104900654583300
2016-01-15172.00173.00165.00166.003156500530265400
2016-01-14168.00172.00163.00170.003838100641120800
2016-01-13170.00175.00170.00173.002860800494056400
2016-01-12175.00176.00167.00169.004333600744108100
2016-01-08174.00180.00172.00177.0071573001256161200
2016-01-07182.00184.00178.00179.004975700899639200
2016-01-06189.00189.00184.00185.002309700430178400
2016-01-05188.00190.00187.00189.002228900420274200
2016-01-04193.00196.00189.00190.002851100547081000
2015-12-30193.00198.00192.00194.002369000461718500
2015-12-29191.00193.00188.00192.003918700746309200
2015-12-28187.00191.00187.00189.003330400629582600
2015-12-25191.00193.00186.00187.004683700882637100
2015-12-24199.00199.00193.00193.002598300507990900
2015-12-22199.00202.00197.00198.001887000376027400
2015-12-21198.00199.00196.00199.002085700412203700
2015-12-18201.00203.00199.00199.002287300458797300
2015-12-17204.00205.00201.00202.002274300461652300
2015-12-16197.00200.00196.00200.003518200698909200
2015-12-15196.00197.00193.00195.002845800556086800
2015-12-14198.00199.00193.00195.0051879001017974300
2015-12-11203.00203.00200.00202.002169700438480500
2015-12-10198.00203.00198.00200.001871300374589300
2015-12-09200.00203.00199.00201.003011100604692400
2015-12-08203.00203.00200.00200.001979600397909900
2015-12-07204.00205.00202.00202.002757800561146400
2015-12-04204.00205.00202.00203.002373400482031800
2015-12-03207.00211.00204.00207.002937700608047300

   ※ 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