[1814 東証1部] 大末建設 日足 時系列データ

[1814 東証1部] 大末建設 (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-22970.00981.00969.00972.001510014694500
2017-08-21974.00977.00952.00973.003940038231100
2017-08-18990.00990.00973.00973.002260022190600
2017-08-17999.001003.00993.00995.001650016470100
2017-08-16999.001002.00987.00992.001040010337400
2017-08-15991.001009.00991.001002.001570015700200
2017-08-141005.001006.00992.00995.001380013758200
2017-08-101035.001035.001011.001013.0080008152500
2017-08-091032.001036.001017.001031.002170022315000
2017-08-081045.001049.001031.001038.002360024560800
2017-08-071035.001045.001028.001045.001880019496500
2017-08-04995.001028.00995.001021.002120021490800
2017-08-03990.001013.00986.00996.005680056723400
2017-08-021060.001060.001052.001056.001230012985800
2017-08-011045.001059.001045.001058.002590027287100
2017-07-311050.001050.001035.001040.001400014610900
2017-07-281039.001043.001032.001042.001680017449200
2017-07-271051.001051.001039.001040.001180012356700
2017-07-261046.001052.001042.001048.001010010573600
2017-07-251039.001048.001039.001046.0066006889300
2017-07-241044.001052.001040.001047.001510015781800
2017-07-211055.001061.001049.001054.002210023329200
2017-07-201037.001055.001036.001053.002630027571100
2017-07-191047.001047.001036.001038.00970010105300
2017-07-181048.001048.001037.001047.0089009299000
2017-07-141035.001047.001035.001045.001220012720300
2017-07-131045.001047.001039.001041.001230012830300
2017-07-121034.001049.001034.001048.002980031147000
2017-07-111030.001046.001028.001044.003350034801200
2017-07-101020.001035.001016.001030.002250023077700
2017-07-071013.001019.001012.001015.0094009540900
2017-07-061009.001023.001009.001017.001150011705700
2017-07-051011.001016.001005.001013.002160021836600
2017-07-041015.001017.001003.001009.002620026431200
2017-07-031021.001030.001015.001015.001120011447400
2017-06-301010.001025.001008.001025.002690027350600
2017-06-291010.001018.001009.001015.001950019747300
2017-06-281014.001018.001006.001006.001000010116400
2017-06-271002.001018.001001.001014.002520025456400
2017-06-261010.001012.001005.001006.001840018570700
2017-06-23996.001020.00996.001006.003140031643200
2017-06-221000.001002.00997.001000.001460014602200
2017-06-211011.001017.00994.001002.001960019736000
2017-06-201022.001024.001018.001019.0095009699000
2017-06-191022.001024.001002.001015.002060020944600
2017-06-161023.001027.001012.001026.004120042137800
2017-06-151024.001038.001024.001029.002160022301100
2017-06-141015.001034.001015.001026.005550056911200
2017-06-131015.001024.001011.001015.002640026830500
2017-06-121015.001028.001012.001022.002970030271200
2017-06-091018.001024.001008.001012.003830038944900
2017-06-08991.001022.00991.001005.006160062109400
2017-06-07978.00992.00975.00989.003950038955500
2017-06-06980.00990.00975.00975.001380013586500
2017-06-05975.00985.00975.00980.002090020473500
2017-06-02972.00982.00966.00974.003410033226000
2017-06-01957.00970.00957.00965.002820027215200
2017-05-31978.00978.00957.00957.001910018429900
2017-05-30952.00966.00952.00965.0089008551600
2017-05-29950.00960.00950.00952.001210011552600
2017-05-26972.00972.00956.00958.001920018475800
2017-05-25972.00980.00972.00977.001040010150800
2017-05-24964.00981.00964.00980.003220031248200
2017-05-23966.00968.00961.00963.001380013291000
2017-05-22967.00970.00965.00965.0092008889200
2017-05-19975.00975.00966.00969.0092008923500
2017-05-18956.00979.00955.00975.002220021478000
2017-05-17974.00974.00965.00971.001810017538200
2017-05-16973.00976.00967.00976.001830017799000
2017-05-15963.00973.00949.00967.002560024574400
2017-05-12961.00961.00945.00958.002710025842800
2017-05-11948.00953.00926.00946.00114600107949600
2017-05-101002.001013.00997.001006.003590036103300
2017-05-091023.001024.00996.001000.004950049993100
2017-05-081025.001031.001016.001023.005530056599400
2017-05-021042.001044.001006.001010.008190083948000
2017-05-011010.001052.00993.001037.00165300169429800
2017-04-28954.00957.00951.00952.0097009246700
2017-04-27952.00957.00946.00953.001430013596700
2017-04-26954.00956.00947.00952.001200011425000
2017-04-25942.00956.00934.00944.001950018416500
2017-04-24935.00949.00935.00947.002030019141700
2017-04-21935.00935.00923.00929.00107009931200
2017-04-20929.00932.00925.00928.0096008913000
2017-04-19920.00932.00920.00925.0084007779700
2017-04-18926.00933.00924.00929.0082007623700
2017-04-17918.00927.00914.00923.001280011796200
2017-04-14920.00921.00908.00910.001220011175300
2017-04-13911.00922.00910.00920.001430013101200
2017-04-12917.00917.00900.00911.002750024946200
2017-04-11931.00931.00915.00915.001410013000900
2017-04-10924.00933.00923.00926.0095008816800
2017-04-07927.00944.00915.00915.001810016712000
2017-04-06916.00920.00890.00912.003420031072700
2017-04-05947.00961.00920.00927.004100038435500
2017-04-04985.00987.00954.00960.002040019764600
2017-04-03997.001004.00982.00984.003230032060700
2017-03-311012.001012.00992.00996.002670026800500
2017-03-301006.001012.00999.001001.001410014156100
2017-03-291020.001021.001008.001013.001590016111500
2017-03-281025.001028.001019.001027.001300013333400
2017-03-271011.001027.001010.001019.003270033366700
2017-03-241010.001016.001003.001011.0090009100200
2017-03-231008.001012.001000.001008.001600016085700
2017-03-221004.001015.00997.001000.002560025669100
2017-03-21998.001021.00998.001013.003270033025400
2017-03-171003.001007.00995.001007.002400024011700
2017-03-161001.001001.00995.00998.001700016959100
2017-03-151008.001008.00998.001001.002010020134200
2017-03-141009.001009.00997.001003.001120011226000
2017-03-131003.001006.00996.001000.001160011621400
2017-03-101000.001012.001000.001006.002750027589900
2017-03-091014.001023.001001.001002.002250022635000
2017-03-081005.001016.001001.001011.002240022578700
2017-03-071020.001021.001011.001014.0092009349200
2017-03-061020.001029.001018.001021.001480015123700
2017-03-031044.001044.001016.001019.001820018645800
2017-03-021045.001045.001035.001041.001960020402900
2017-03-011042.001042.001027.001035.001380014287100
2017-02-281035.001041.001031.001038.001860019313700
2017-02-271039.001039.001010.001031.001990020395000
2017-02-241005.001038.001005.001032.004120042255100
2017-02-231004.001008.001001.001005.001220012252700
2017-02-221019.001019.001000.001012.002010020321400
2017-02-211015.001039.001007.001024.005120052421600
2017-02-201005.001015.001001.001015.001520015340100
2017-02-17994.001002.00991.00999.003250032392200
2017-02-16992.00998.00988.00990.001450014383400
2017-02-15996.00996.00980.00988.002420023892600
2017-02-14994.00994.00982.00987.001260012433800
2017-02-13985.00996.00982.00991.002150021239100
2017-02-10978.00984.00969.00982.002410023549900
2017-02-09966.00974.00962.00968.001420013730600
2017-02-08980.00980.00965.00972.001780017262000
2017-02-07984.00984.00973.00973.001510014762200
2017-02-06990.001003.00981.00989.003670036379200
2017-02-03968.00982.00960.00978.001680016292100
2017-02-02978.00978.00960.00964.001490014433500
2017-02-01980.00986.00969.00981.001840017989300
2017-01-31995.00995.00978.00987.002240022108100
2017-01-30987.00998.00983.00998.001720017037700
2017-01-27986.00987.00981.00987.001020010038200
2017-01-26989.00989.00981.00984.001120011029000
2017-01-25964.00969.00959.00969.0064006175700
2017-01-24965.00966.00955.00957.0087008353300
2017-01-23971.00971.00959.00961.0097009351300
2017-01-20973.00976.00967.00971.0092008935700
2017-01-19962.00973.00960.00972.0085008224100
2017-01-18957.00965.00950.00962.001290012324600
2017-01-17967.00967.00957.00962.001230011845100
2017-01-16980.00982.00969.00973.001490014520600
2017-01-13972.00990.00965.00988.001690016519600
2017-01-12989.00989.00965.00981.001720016811300
2017-01-11989.00995.00984.00991.0094009297000
2017-01-101009.001009.00987.00999.001810018060500
2017-01-061019.001019.00996.001012.001870018812200
2017-01-051025.001039.00995.001019.004700047670800
2017-01-04968.001017.00967.001009.006780067154300
2016-12-30951.00965.00951.00957.003040029089900
2016-12-29935.00947.00935.00945.002990028140600
2016-12-28925.00952.00925.00940.001440013470400
2016-12-27930.00931.00920.00920.002590023962500
2016-12-26921.00931.00920.00922.001780016438400
2016-12-22920.00926.00917.00919.001860017105500
2016-12-21931.00937.00927.00930.002370022087600
2016-12-20923.00927.00920.00926.001240011454200
2016-12-19920.00927.00916.00923.001650015206600
2016-12-16933.00936.00918.00928.001920017784100
2016-12-15939.00939.00925.00928.001680015665400
2016-12-14928.00933.00925.00930.001820016912800
2016-12-13935.00935.00910.00925.003050028038200
2016-12-12949.00949.00933.00938.001950018337700
2016-12-09940.00945.00937.00944.002180020520000
2016-12-08962.00962.00949.00953.001500014306800
2016-12-07963.00965.00950.00957.001320012638000
2016-12-06942.00974.00942.00955.001430013657000
2016-12-05938.00950.00935.00942.002550023978900
2016-12-02943.00956.00935.00938.001790016869600
2016-12-01947.00975.00943.00949.003430032973900
2016-11-30948.00948.00939.00946.001400013223200
2016-11-29930.00940.00928.00939.001660015519900
2016-11-28920.00933.00914.00931.002350021663300
2016-11-25915.00924.00910.00917.002480022755900
2016-11-24927.00931.00918.00921.001470013584400
2016-11-22920.00930.00908.00917.002620024032500
2016-11-21892.00910.00891.00905.001540013908100
2016-11-18897.00897.00885.00889.0084007473300
2016-11-17887.00894.00881.00889.001630014479900
2016-11-16890.00890.00877.00886.00104009200900
2016-11-15889.00892.00880.00882.001330011809100
2016-11-14890.00891.00883.00887.00103009147500
2016-11-11879.00900.00864.00873.002070018199600
2016-11-10891.00891.00864.00879.002170019097800
2016-11-09870.00870.00827.00833.003340028088600
2016-11-08871.00876.00860.00871.001930016719400
2016-11-07890.00900.00866.00870.002800024589900
2016-11-04853.00878.00853.00861.001960016849500
2016-11-02881.00885.00874.00875.001340011784800
2016-11-01901.00901.00891.00896.00102009135400
2016-10-31915.00915.00899.00906.002180019709700
2016-10-28896.00916.00896.00914.003750034171700
2016-10-27905.00910.00892.00905.001690015291900
2016-10-26900.00904.00885.00904.001530013694700
2016-10-25900.00903.00888.00892.001510013503600
2016-10-24889.00898.00885.00893.001550013834400
2016-10-21877.00887.00869.00884.001930016938300
2016-10-20878.00878.00864.00871.0081007059800
2016-10-19868.00874.00860.00872.001460012680200
2016-10-18845.00868.00842.00862.001430012217700
2016-10-17852.00852.00840.00840.001330011237100
2016-10-14841.00846.00840.00846.0067005641800
2016-10-13840.00844.00834.00841.001520012765900
2016-10-12836.00847.00836.00842.001320011125900
2016-10-11833.00840.00832.00839.0096008026600
2016-10-07844.00844.00823.00833.002830023616400
2016-10-06855.00855.00845.00846.0079006686000
2016-10-05853.00853.00840.00843.0067005644600
2016-10-04853.00853.00839.00843.00100008451600
2016-10-03857.00862.00853.00853.0046003936600
2016-09-30874.00874.00856.00857.0084007255600
2016-09-29867.00876.00860.00874.0066005720500
2016-09-28862.00866.00859.00865.0069005955400
2016-09-27864.00864.00850.00862.001240010640000
2016-09-26886.00886.00865.00867.0047004099300
2016-09-23886.00886.00873.00880.001420012511900
2016-09-21844.00880.00844.00876.001400012150500
2016-09-20845.00858.00840.00857.001300011068000
2016-09-16841.00841.00831.00833.0081006756600
2016-09-15849.00849.00832.00833.00112009366200
2016-09-14838.00845.00836.00843.0063005293700
2016-09-13847.00847.00836.00838.00111009319600
2016-09-12842.00842.00836.00842.001420011916400
2016-09-09851.00854.00851.00852.00110009366400
2016-09-08864.00864.00851.00856.0082007013800
2016-09-07850.00858.00850.00857.001430012197100
2016-09-06871.00871.00854.00855.001180010134400
2016-09-05870.00872.00864.00868.0038003296500
2016-09-02859.00873.00852.00870.0049004230100
2016-09-01853.00862.00847.00859.001500012826400
2016-08-31867.00880.00855.00873.002660023175000
2016-08-30858.00858.00848.00854.00106009046500
2016-08-29838.00851.00838.00844.001670014084500
2016-08-26854.00854.00836.00836.001860015700700
2016-08-25860.00860.00852.00854.0037003168700
2016-08-24868.00868.00855.00858.001430012305800
2016-08-23881.00886.00860.00868.001580013763500
2016-08-22865.00891.00865.00885.0084007348400
2016-08-19873.00885.00868.00869.0083007242500
2016-08-18894.00894.00870.00873.002190019251200
2016-08-17882.00912.00876.00907.003210028656900

   ※ 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