[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 
2017-03-231008.001012.001000.001008.001600016085700
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
2016-08-16894.00894.00882.00882.001170010358900
2016-08-15895.00898.00885.00895.0080007147600
2016-08-12903.00904.00887.00888.001350012068800
2016-08-10894.00899.00894.00899.0044003940500
2016-08-09898.00905.00894.00897.0072006454600
2016-08-08892.00904.00890.00904.002300020639600
2016-08-05895.00900.00881.00885.002090018580400
2016-08-04880.00903.00880.00900.004490039988100
2016-08-03896.00896.00882.00884.001900016869100
2016-08-02906.00907.00900.00901.001260011383000
2016-08-01923.00923.00903.00909.00106009641400
2016-07-29912.00924.00904.00923.001850016900200
2016-07-28895.00908.00895.00904.00110009916500
2016-07-27891.00901.00882.00895.003410030452700
2016-07-26919.00919.00895.00895.002110019027600
2016-07-25900.00921.00900.00919.002100019175900
2016-07-22898.00913.00895.00909.001890017032900
2016-07-21912.00917.00908.00909.001410012872700
2016-07-20904.00920.00898.00917.002340021220100
2016-07-19930.00935.00901.00919.002600023808400
2016-07-15939.00939.00920.00930.001730016060400
2016-07-14920.00926.00912.00924.001150010609900
2016-07-13945.00949.00912.00925.002770025790300
2016-07-12935.00941.00925.00937.004300040175400
2016-07-11890.00920.00881.00915.003800034243200
2016-07-08898.00898.00880.00880.002690023797900
2016-07-07906.00915.00899.00900.001720015597000
2016-07-06911.00920.00897.00906.002980026973400
2016-07-05925.00941.00925.00926.001230011471500
2016-07-04915.00929.00914.00929.001660015292500
2016-07-01939.00939.00915.00917.001930017883900
2016-06-30944.00948.00935.00939.001340012612400
2016-06-29949.00949.00930.00939.001620015270200
2016-06-28898.00950.00898.00944.002460022881400
2016-06-27907.00931.00907.00927.003320030525300
2016-06-24972.00990.00889.00907.004790044403500
2016-06-23948.00959.00942.00957.001260011961500
2016-06-22983.00983.00947.00962.002620025070600
2016-06-21974.00990.00974.00980.001250012223100
2016-06-20962.00994.00962.00979.003170031052300
2016-06-17962.001011.00961.00963.004120040300500
2016-06-161005.001020.00971.00972.005260051952500
2016-06-15986.001025.00985.001014.002020020303000
2016-06-141019.001037.00989.001000.005120051541800
2016-06-131031.001040.001020.001035.003590037015300
2016-06-101051.001062.001039.001055.005380056685500
2016-06-091025.001057.001025.001053.004670048838500
2016-06-081018.001039.001015.001036.002790028631200
2016-06-071000.001023.001000.001018.002520025482900
2016-06-061000.001008.00992.001000.003250032471600
2016-06-031015.001028.00995.001026.005350054140700
2016-06-021022.001033.001015.001020.004290043951400
2016-06-011035.001050.001020.001036.003810039431800
2016-05-311065.001068.001045.001050.005580058905700
2016-05-301038.001065.001018.001065.009280096683500
2016-05-271000.001043.00998.001040.007240073795900
2016-05-261013.001015.00983.00993.004870048818000
2016-05-25976.001013.00976.00996.008650086388500
2016-05-24934.00965.00934.00965.007140067692800
2016-05-23931.00936.00915.00936.001640015176000
2016-05-20924.00940.00924.00931.002800026097300
2016-05-19941.00943.00920.00934.003930036541800
2016-05-18912.00943.00905.00939.006110056510800
2016-05-17879.00919.00879.00913.004620041695100
2016-05-16879.00899.00873.00878.004860043057500
2016-05-13915.00915.00889.00899.004690042466600
2016-05-12887.00912.00887.00909.005110045971300
2016-05-11870.00902.00867.00897.008680076822500
2016-05-10829.00866.00825.00859.0010020084380900
2016-05-09785.00838.00783.00830.00198000162041200
2016-05-06743.00752.00734.00752.002790020772300
2016-05-02730.00750.00728.00734.003950029119400
2016-04-28758.00758.00724.00727.002350017491200
2016-04-27728.00760.00724.00760.001790013099100
2016-04-26745.00745.00725.00734.001520011145300
2016-04-25755.00755.00746.00746.0074005547200
2016-04-22739.00750.00721.00750.001350010010200
2016-04-21746.00757.00738.00747.002270016937600
2016-04-20770.00770.00740.00741.002420018149000
2016-04-19780.00780.00750.00762.001860014285600
2016-04-18755.00780.00740.00762.003180024105500
2016-04-15754.00754.00739.00753.002720020366600
2016-04-14735.00749.00732.00747.002520018717500
2016-04-13733.00743.00727.00735.0084006166200
2016-04-12723.00735.00720.00723.001500010915000
2016-04-11724.00726.00704.00719.002430017353300
2016-04-08706.00720.00675.00709.005050035199400
2016-04-07713.00732.00708.00715.00118008483000
2016-04-06708.00716.00704.00711.002810019945100
2016-04-05750.00755.00723.00723.002570018862100
2016-04-04752.00771.00740.00757.003570026857100
2016-04-01795.00796.00756.00759.003740028766800
2016-03-31802.00811.00794.00795.001350010804200
2016-03-30809.00809.00793.00793.001720013783100
2016-03-29818.00821.00804.00809.001500012191100
2016-03-28846.00846.00812.00820.002430020139700
2016-03-25830.00848.00825.00831.003550029649700
2016-03-24810.00839.00803.00829.006810055819100
2016-03-23789.00802.00785.00800.002000015902700
2016-03-22787.00790.00772.00785.003030023660400
2016-03-18783.00786.00770.00772.001550012032100
2016-03-17789.00795.00780.00784.001910015022800
2016-03-16784.00788.00776.00783.0076005946800

   ※ 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