[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 
2017-04-26167.00170.00166.00170.001138700191327400
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
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

   ※ 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