[1816 東証1部] 安藤建 日足 時系列データ

[1816 東証1部] 安藤建 (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-03-26116.00118.00116.00116.0045500052995000
2013-03-25119.00120.00117.00117.0025400030072000
2013-03-22122.00122.00118.00118.0041300049709000
2013-03-21119.00122.00119.00121.0032700039422000
2013-03-19121.00121.00119.00119.008800010533000
2013-03-18121.00122.00119.00119.009100010948000
2013-03-15119.00122.00118.00120.0026200031205000
2013-03-14123.00123.00119.00119.0014900017957000
2013-03-13120.00121.00120.00120.0015700018879000
2013-03-12124.00125.00119.00119.0039000047648000
2013-03-11125.00128.00124.00125.0019400024500000
2013-03-08125.00125.00124.00124.0033000041205000
2013-03-07128.00128.00125.00125.0019000024020000
2013-03-06128.00129.00127.00128.009800012560000
2013-03-05128.00129.00127.00127.00560007147000
2013-03-04127.00130.00126.00126.0017400022260000
2013-03-01127.00129.00127.00127.008500010841000
2013-02-28131.00131.00126.00129.0026800034257000
2013-02-27123.00133.00123.00130.0052100067367000
2013-02-26125.00125.00123.00123.0019200023745000
2013-02-25129.00129.00126.00127.0018000022942000
2013-02-22127.00127.00124.00126.0016900021316000
2013-02-21124.00128.00123.00127.0015400019429000
2013-02-20127.00128.00124.00124.0021700027262000
2013-02-19124.00128.00124.00126.0019700024835000
2013-02-18117.00124.00117.00124.0016000019480000
2013-02-15123.00123.00116.00119.0032700038737000
2013-02-14121.00124.00120.00123.0013200016167000
2013-02-13127.00129.00122.00123.0033400041628000
2013-02-12133.00136.00127.00127.0041100053907000
2013-02-08138.00141.00131.00133.001159000159084000
2013-02-07130.00136.00130.00136.0044700059288000
2013-02-06129.00133.00129.00130.0036300047679000
2013-02-05127.00129.00127.00128.0022500028918000
2013-02-04129.00130.00126.00126.0014300018214000
2013-02-01132.00132.00127.00128.0033600043385000
2013-01-31133.00133.00130.00131.0019300025461000
2013-01-30126.00132.00124.00132.0048300062418000
2013-01-29125.00127.00123.00123.0026600033369000
2013-01-28128.00128.00125.00125.0035800045172000
2013-01-25133.00133.00127.00130.0030200039208000
2013-01-24121.00131.00120.00131.0039100049309000
2013-01-23127.00128.00119.00121.00857000104815000
2013-01-22128.00130.00127.00128.0045700058579000
2013-01-21129.00131.00127.00130.0030600039550000
2013-01-18132.00132.00127.00129.0039700051579000
2013-01-17135.00135.00126.00129.0046200060031000
2013-01-16141.00143.00135.00136.0065900091295000
2013-01-15145.00145.00141.00141.0033300047329000
2013-01-11147.00147.00141.00143.0045300064961000
2013-01-10147.00147.00144.00145.0028400041329000
2013-01-09145.00148.00143.00146.0021100030700000
2013-01-08148.00148.00143.00145.0054700080014000
2013-01-07143.00149.00140.00148.00792000114163000
2013-01-04143.00143.00139.00140.0047300066630000
2012-12-28139.00140.00135.00138.0055800076866000
2012-12-27144.00145.00139.00140.0038000053844000
2012-12-26140.00144.00139.00143.0044100062739000
2012-12-25137.00140.00136.00139.0037700052182000
2012-12-21139.00140.00130.00134.0054300073265000
2012-12-20139.00139.00136.00137.0050600069838000
2012-12-19139.00142.00135.00139.001262000175551000
2012-12-18133.00138.00131.00138.001070000144839000
2012-12-17138.00139.00131.00133.00970000130550000
2012-12-14122.00132.00122.00132.001112000141669000
2012-12-13122.00125.00122.00123.0040800050399000
2012-12-12119.00124.00118.00122.0055100067076000
2012-12-11118.00119.00116.00117.0040000046883000
2012-12-10121.00123.00118.00120.0049500059698000
2012-12-07117.00120.00117.00120.0062000073624000
2012-12-06119.00119.00116.00119.0040800047889000
2012-12-05117.00118.00116.00118.0032600038165000
2012-12-04117.00120.00114.00117.002139000250208000
2012-12-03110.00126.00110.00117.005069000604564000
2012-11-30103.00103.00101.00101.0012500012759000
2012-11-29102.00104.00102.00103.0015900016345000
2012-11-28102.00102.00100.00100.00980009885000
2012-11-2798.00104.0098.00103.0044700045498000
2012-11-2698.0099.0098.0098.0010900010699000
2012-11-2296.0098.0096.0097.0054100052233000
2012-11-21100.00100.0098.0098.0013500013411000
2012-11-20100.00100.0099.00100.00670006698000
2012-11-19100.00102.00100.00100.0029300029612000
2012-11-1696.00100.0095.00100.0030900029974000
2012-11-1592.0096.0092.0096.0019200017976000
2012-11-1490.0090.0089.0090.00750006746000
2012-11-1389.0090.0088.0090.00410003649000
2012-11-1289.0090.0088.0089.0016600014749000
2012-11-0989.0091.0089.0091.0018500016559000
2012-11-0892.0092.0090.0091.00580005296000
2012-11-0794.0094.0093.0094.00310002902000
2012-11-0691.0093.0090.0093.0014800013668000
2012-11-0590.0091.0090.0091.00550004988000
2012-11-0291.0092.0089.0092.0020300018349000
2012-11-0191.0092.0091.0092.00570005201000
2012-10-3188.0091.0088.0090.0011600010395000
2012-10-3090.0091.0088.0088.0037000032910000
2012-10-2991.0092.0091.0092.001030009400000
2012-10-2694.0094.0090.0090.0019700018098000
2012-10-2590.0092.0090.0092.0020800018938000
2012-10-2487.0089.0085.0089.0021900019099000
2012-10-2390.0090.0087.0088.00950008410000
2012-10-2285.0090.0085.0090.0021300018290000
2012-10-1985.0087.0084.0087.0017400014838000
2012-10-1884.0084.0083.0084.0012300010265000
2012-10-1783.0083.0082.0083.00270002236000
2012-10-1679.0081.0079.0081.001090008666000
2012-10-1580.0080.0079.0079.001080008558000
2012-10-1280.0081.0080.0080.00290002338000
2012-10-1180.0081.0080.0080.00580004667000
2012-10-1082.0082.0080.0081.001100008902000
2012-10-0983.0083.0082.0082.00680005619000
2012-10-0582.0082.0082.0082.00400003280000
2012-10-0480.0084.0080.0082.0019600016020000
2012-10-0380.0082.0080.0080.00800006443000
2012-10-0282.0083.0081.0081.001110009082000
2012-10-0183.0083.0081.0082.001000008170000
2012-09-2882.0084.0082.0082.00950007838000
2012-09-2783.0083.0082.0082.0013000010725000
2012-09-2684.0084.0082.0084.0016600013811000
2012-09-2583.0085.0083.0085.0013400011227000
2012-09-2485.0086.0084.0086.0019500016488000
2012-09-2184.0086.0083.0085.0026600022481000
2012-09-2085.0088.0084.0084.0017500014981000
2012-09-1984.0085.0084.0085.0021400018034000
2012-09-1884.0085.0084.0085.0018400015548000
2012-09-1482.0084.0082.0084.0012900010681000
2012-09-1382.0083.0081.0081.001110009079000
2012-09-1282.0083.0081.0082.00550004513000
2012-09-1183.0083.0081.0082.00850006961000
2012-09-1082.0084.0081.0084.00980008071000
2012-09-0781.0082.0080.0081.001130009180000
2012-09-0683.0083.0080.0080.0017500014191000
2012-09-0585.0085.0083.0083.0016500013837000
2012-09-0486.0086.0084.0084.00980008324000
2012-09-0384.0088.0084.0086.0016100013832000
2012-08-3187.0087.0084.0084.0014800012555000
2012-08-3086.0088.0085.0087.00680005877000
2012-08-2986.0088.0086.0087.00640005561000
2012-08-2890.0090.0086.0086.0013100011478000
2012-08-2791.0091.0089.0089.0012200011019000
2012-08-2490.0090.0089.0090.00650005845000
2012-08-2391.0091.0089.0090.0033600030185000
2012-08-2293.0093.0091.0091.0016900015582000
2012-08-2193.0095.0093.0094.0014300013359000
2012-08-2093.0094.0092.0093.0016000014856000
2012-08-1794.0094.0092.0093.00630005821000
2012-08-1692.0093.0092.0093.00430003960000
2012-08-1592.0095.0092.0092.0017600016407000
2012-08-1491.0093.0091.0092.00770007068000
2012-08-1392.0093.0091.0091.00670006154000
2012-08-1094.0095.0093.0093.0011600010921000
2012-08-0995.0096.0094.0096.0012100011466000
2012-08-0896.0097.0095.0095.0017900017167000
2012-08-0794.0096.0093.0096.0015500014583000
2012-08-0695.0095.0093.0095.00770007237000
2012-08-0392.0094.0091.0093.00760007017000
2012-08-0294.0096.0093.0093.0012200011525000
2012-08-0198.0098.0094.0094.0011300010772000
2012-07-3199.0099.0097.0098.0011700011476000
2012-07-3095.0099.0095.0098.0015000014451000
2012-07-2799.0099.0096.0096.0014000013754000
2012-07-2694.0096.0091.0096.0026000024409000
2012-07-2592.0095.0091.0092.0019100017654000
2012-07-2492.0094.0092.0093.0019300017936000
2012-07-2399.0099.0091.0091.0034100032489000
2012-07-20105.00105.0099.00100.0021200021486000
2012-07-19104.00105.00103.00105.0012500012998000
2012-07-18108.00108.00101.00102.0024800025800000
2012-07-17109.00109.00107.00107.0027500029781000
2012-07-1398.00106.0098.00106.0030000030827000
2012-07-12101.00102.0098.0098.0021900022034000
2012-07-11105.00105.00102.00104.00880009123000
2012-07-10106.00108.00104.00104.0022100023491000
2012-07-09106.00107.00105.00105.0013600014397000
2012-07-06108.00111.00106.00106.0030400033023000
2012-07-05108.00110.00107.00107.0015100016398000
2012-07-04110.00111.00105.00107.0054300058486000
2012-07-03112.00114.00110.00110.0017200019242000
2012-07-02114.00115.00111.00112.0021900024728000
2012-06-29113.00117.00113.00115.0053500061219000
2012-06-28111.00115.00111.00114.0062000070098000
2012-06-27104.00108.00102.00108.0038700040671000
2012-06-26102.00105.00100.00102.0066100067819000
2012-06-2598.00103.0097.00102.0056400056629000
2012-06-2293.0097.0093.0096.0032700030962000
2012-06-2191.0095.0091.0095.0026200024255000
2012-06-2090.0091.0089.0091.0012000010829000
2012-06-1990.0091.0089.0089.001010009089000
2012-06-1889.0091.0089.0090.0016800015101000
2012-06-1590.0091.0087.0087.0023000020330000
2012-06-1490.0092.0089.0090.00530004776000
2012-06-1389.0093.0089.0090.0039700036402000
2012-06-1287.0090.0085.0090.0029200025745000
2012-06-1188.0089.0087.0087.0031100027321000
2012-06-0889.0089.0086.0086.0023700020762000
2012-06-0786.0089.0086.0089.0033700029327000
2012-06-0683.0087.0083.0086.0022800019358000
2012-06-0579.0083.0079.0082.0018200014835000
2012-06-0480.0081.0079.0079.0028300022526000
2012-06-0186.0087.0081.0082.0033100027680000
2012-05-3184.0086.0083.0085.001120009484000
2012-05-3085.0087.0084.0087.0043000036781000
2012-05-2980.0087.0079.0085.0095500079105000
2012-05-2889.0089.0082.0083.0087200074272000
2012-05-2593.0094.0086.0087.001844000165412000
2012-05-24112.00115.0092.0094.002323000228409000
2012-05-23107.00111.00107.00110.0046300050357000
2012-05-22107.00108.00105.00106.0023000024547000
2012-05-2198.00103.0098.00103.0028400028510000
2012-05-1894.0096.0094.0096.0015900015042000
2012-05-1794.0097.0093.0096.0014500013772000
2012-05-1697.0097.0093.0093.0026700025501000
2012-05-1598.0098.0096.0096.0024200023528000
2012-05-14101.00103.0099.0099.00970009753000
2012-05-11108.00108.0099.0099.0022500022868000
2012-05-10103.00106.00101.00106.0010900011271000
2012-05-09106.00107.00103.00104.0021200022251000
2012-05-08108.00109.00107.00109.00390004196000
2012-05-07107.00109.00106.00109.0010300011097000
2012-05-02110.00110.00106.00109.0020300021921000
2012-05-01112.00112.00110.00110.009200010217000
2012-04-27115.00115.00111.00112.0011300012754000
2012-04-26116.00116.00113.00115.0011700013429000
2012-04-25112.00116.00111.00116.0017100019412000
2012-04-24113.00113.00110.00111.0017200019112000
2012-04-23115.00115.00112.00114.0025200028621000
2012-04-20116.00116.00114.00115.0016800019321000
2012-04-19117.00117.00114.00114.0017600020284000
2012-04-18117.00119.00117.00117.0012400014614000
2012-04-17114.00117.00114.00117.00470005421000
2012-04-16117.00117.00114.00116.0013400015462000
2012-04-13117.00120.00117.00119.00840009918000
2012-04-12115.00118.00114.00118.008700010076000
2012-04-11115.00116.00114.00115.0015100017410000
2012-04-10118.00120.00117.00117.0015200018024000
2012-04-09121.00121.00118.00119.0010800012918000
2012-04-06122.00123.00121.00122.0010400012645000
2012-04-05118.00123.00118.00123.0017400020940000
2012-04-04126.00126.00120.00121.0035200043174000
2012-04-03127.00128.00126.00126.0013500017166000
2012-04-02131.00131.00127.00127.009600012354000
2012-03-30130.00130.00126.00128.0014900019085000
2012-03-29130.00130.00128.00128.0011500014855000
2012-03-28129.00129.00128.00129.00630008103000
2012-03-27130.00130.00128.00130.0020400026409000
2012-03-26130.00131.00128.00128.0022600029370000
2012-03-23131.00132.00130.00131.0013100017128000
2012-03-22134.00134.00131.00132.0024600032761000
2012-03-21130.00135.00130.00134.0043800058329000

   ※ 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。 

Twitter