[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 
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
2016-03-15800.00800.00775.00780.002200017288700
2016-03-14805.00805.00784.00794.003900030916000
2016-03-11770.00786.00768.00781.002280017682200
2016-03-10778.00778.00769.00776.00117009058400
2016-03-09750.00778.00750.00765.001600012154500
2016-03-08783.00783.00750.00763.002800021428300
2016-03-07768.00782.00762.00779.002180016824200
2016-03-04745.00760.00744.00760.002600019563800
2016-03-03744.00749.00741.00746.001430010644400
2016-03-02742.00748.00738.00742.002220016475800
2016-03-01733.00734.00725.00730.001810013226500
2016-02-29739.00744.00735.00736.001870013810900
2016-02-26738.00749.00728.00732.001750012887400
2016-02-25716.00734.00716.00731.00113008239800
2016-02-24713.00719.00705.00714.00126008982500
2016-02-23743.00743.00718.00718.001890013790300
2016-02-22723.00744.00723.00737.001650012141400
2016-02-19749.00750.00730.00738.002570019038900
2016-02-18764.00764.00750.00753.002880021825500
2016-02-17733.00738.00716.00734.004620033691700
2016-02-16720.00740.00691.00703.006310045448700
2016-02-15718.00725.00700.00721.004650033206900
2016-02-12713.00716.00669.00673.007060049293100
2016-02-10771.00780.00717.00720.009650070756300
2016-02-09797.00802.00756.00757.004280033089000
2016-02-08820.00835.00805.00827.003210026253900
2016-02-05866.00879.00821.00836.008170069087300
2016-02-04890.00908.00884.00898.004060036212200
2016-02-03891.00906.00890.00898.004490040264900
2016-02-02938.00942.00909.00921.006670061934700
2016-02-01910.00938.00907.00938.008710080308100
2016-01-29908.00910.00850.00897.00222700197667400
2016-01-28840.00854.00831.00848.002780023438400
2016-01-27825.00838.00820.00837.002310019151200
2016-01-26814.00820.00791.00805.002170017574900
2016-01-25820.00824.00807.00814.001660013522700
2016-01-22770.00799.00768.00798.002630020600300
2016-01-21756.00793.00739.00744.004870037255300
2016-01-20810.00810.00767.00771.002690021058400
2016-01-19795.00816.00795.00812.001460011769700
2016-01-18818.00818.00773.00803.005820046706100
2016-01-15868.00868.00831.00838.002730022965500
2016-01-14849.00849.00825.00843.003990033311800
2016-01-13857.00880.00857.00869.004550039675800
2016-01-12886.00894.00853.00857.009870086043100
2016-01-08889.00907.00880.00889.002680023930900
2016-01-07901.00914.00891.00892.002930026337800
2016-01-06906.00927.00901.00907.004860044405800
2016-01-05906.00921.00899.00906.004060036847800
2016-01-04939.00945.00899.00914.006510059725700
2015-12-30929.00944.00910.00931.002700024851600
2015-12-29914.00948.00909.00922.006340058542300
2015-12-28909.00914.00893.00905.005150046615500
2015-12-25885.00896.00872.00879.005920052059600
2015-12-24926.00929.00880.00885.006810061558800
2015-12-22923.00934.00923.00926.002120019685600
2015-12-21934.00938.00911.00926.007160065760700
2015-12-18961.00961.00932.00934.006110057502600
2015-12-17967.00969.00953.00955.005240050264300
2015-12-16964.00964.00940.00952.003890037097300
2015-12-15936.00965.00931.00934.003930037259800
2015-12-14939.00953.00920.00951.008850083120900
2015-12-11957.00980.00957.00974.004390042460500
2015-12-10989.00999.00972.00972.005360052730400
2015-12-09972.00998.00972.00989.007110070145700
2015-12-08998.001020.00970.00980.00124300122862200
2015-12-071024.001048.001007.001014.00100200102416100
2015-12-041030.001043.001023.001025.009280095766600
2015-12-031073.001073.001051.001060.008170086859500
2015-12-021070.001077.001035.001075.00169900180291400
2015-12-011001.001040.001001.001035.00167100171133300
2015-11-30981.00997.00981.00995.00109300108419800
2015-11-27985.00995.00983.00988.007600075269200
2015-11-26985.00996.00985.00988.006940068669500

   ※ 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