[1822 東証1部] 大豊建設 日足 時系列データ

[1822 東証1部] 大豊建設 (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-15579.00580.00567.00569.00469000267808000
2017-12-14574.00584.00574.00583.00436000253137000
2017-12-13575.00577.00572.00572.00350000200654000
2017-12-12574.00577.00565.00571.00575000328735000
2017-12-11588.00588.00568.00571.00985000566739000
2017-12-08601.00601.00588.00595.00767000456584000
2017-12-07580.00603.00580.00597.00947000562679000
2017-12-06585.00596.00581.00584.00818000481000000
2017-12-05562.00585.00561.00583.00750000433478000
2017-12-04570.00576.00566.00566.00455000259685000
2017-12-01580.00584.00574.00577.00512000296318000
2017-11-30573.00580.00573.00580.00516000297863000
2017-11-29566.00577.00566.00576.00781000447593000
2017-11-28566.00572.00564.00568.00519000294339000
2017-11-27572.00577.00566.00566.00568000323740000
2017-11-24563.00569.00560.00565.00401000226684000
2017-11-22556.00568.00554.00566.00564000317010000
2017-11-21553.00556.00549.00555.00425000234955000
2017-11-20532.00550.00532.00549.00655000356457000
2017-11-17534.00538.00527.00532.00795000421917000
2017-11-16521.00534.00518.00530.00873000460650000
2017-11-15537.00540.00525.00530.001011000535656000
2017-11-14539.00541.00530.00537.00860000460770000
2017-11-13557.00559.00535.00537.001487000806731000
2017-11-10566.00577.00566.00572.00685000392062000
2017-11-09577.00586.00572.00576.00825000479383000
2017-11-08582.00585.00578.00578.00516000299659000
2017-11-07578.00586.00575.00585.00875000509671000
2017-11-06569.00582.00568.00581.001113000643136000
2017-11-02561.00568.00556.00565.00782000440119000
2017-11-01550.00560.00546.00560.00920000510558000
2017-10-31548.00552.00546.00550.00541000296983000
2017-10-30539.00549.00538.00549.00897000489419000
2017-10-27526.00539.00525.00539.001087000578535000
2017-10-26530.00532.00523.00530.001447000764639000
2017-10-25531.00534.00523.00525.00494000261658000
2017-10-24521.00529.00520.00528.00464000243603000
2017-10-23527.00528.00519.00521.00574000300009000
2017-10-20522.00524.00520.00523.00390000203780000
2017-10-19530.00532.00524.00525.00396000208610000
2017-10-18536.00539.00530.00530.00415000221725000
2017-10-17544.00546.00537.00539.00488000264033000
2017-10-16545.00549.00542.00546.00514000280535000
2017-10-13538.00547.00538.00544.00669000363078000
2017-10-12540.00545.00535.00543.00627000339766000
2017-10-11541.00542.00536.00540.00522000281773000
2017-10-10531.00543.00531.00540.00785000422165000
2017-10-06527.00532.00525.00531.00313000165579000
2017-10-05525.00528.00522.00527.00581000305289000
2017-10-04528.00530.00525.00527.00478000251851000
2017-10-03529.00534.00527.00530.00487000258029000
2017-10-02533.00534.00527.00531.00373000197648000
2017-09-29528.00533.00528.00532.00517000274559000
2017-09-28533.00536.00526.00533.00518000274973000
2017-09-27528.00533.00526.00533.00420000222629000
2017-09-26525.00529.00522.00529.00468000246024000
2017-09-25525.00530.00523.00525.00503000264382000
2017-09-22526.00531.00520.00530.00760000400103000
2017-09-21520.00530.00517.00528.00947000497166000
2017-09-20510.00517.00508.00516.00629000322528000
2017-09-19503.00511.00502.00510.00703000356686000
2017-09-15494.00502.00494.00501.00867000433631000
2017-09-14496.00497.00493.00497.00570000282336000
2017-09-13499.00500.00496.00499.00290000144536000
2017-09-12500.00500.00495.00497.00307000152826000
2017-09-11497.00500.00495.00496.00273000135844000
2017-09-08499.00502.00493.00497.00392000195030000
2017-09-07500.00504.00499.00504.00402000201638000
2017-09-06489.00499.00486.00497.00394000194304000
2017-09-05499.00501.00492.00493.00610000302102000
2017-09-04506.00508.00499.00499.00451000226021000
2017-09-01505.00510.00501.00508.00483000244558000
2017-08-31501.00505.00500.00501.00683000343234000
2017-08-30507.00507.00500.00503.00478000240599000
2017-08-29502.00508.00501.00507.00510000257148000
2017-08-28502.00505.00499.00505.00502000251705000
2017-08-25503.00505.00499.00505.00414000208155000
2017-08-24507.00509.00501.00501.00401000202077000
2017-08-23516.00516.00503.00507.00599000303580000
2017-08-22506.00514.00505.00512.00773000393356000
2017-08-21496.00504.00496.00503.00438000219374000
2017-08-18500.00500.00492.00495.001015000503750000
2017-08-17513.00516.00503.00504.001064000539023000
2017-08-16524.00524.00496.00518.001559000805188000
2017-08-15533.00533.00523.00525.00811000428210000
2017-08-14532.00539.00523.00525.00969000511528000
2017-08-10534.00539.00529.00532.00458000243978000
2017-08-09549.00551.00536.00538.00481000259695000
2017-08-08556.00558.00546.00549.00472000259815000
2017-08-07548.00558.00548.00556.00760000421936000
2017-08-04542.00547.00541.00547.00335000182781000
2017-08-03537.00545.00537.00544.00356000193158000
2017-08-02541.00543.00535.00539.00411000221719000
2017-08-01533.00541.00533.00541.00376000202222000
2017-07-31530.00536.00526.00533.00414000219825000
2017-07-28534.00534.00529.00532.00502000266539000
2017-07-27532.00538.00532.00533.00350000186931000
2017-07-26538.00540.00532.00532.00503000269077000
2017-07-25543.00543.00536.00538.00324000174621000
2017-07-24536.00543.00536.00541.00362000195218000
2017-07-21539.00541.00537.00539.00370000199345000
2017-07-20542.00544.00537.00541.00325000175752000
2017-07-19535.00543.00534.00539.00375000202089000
2017-07-18539.00540.00534.00535.00383000205316000
2017-07-14545.00550.00538.00538.00485000262769000
2017-07-13557.00559.00545.00546.00412000227065000
2017-07-12554.00557.00550.00553.00456000252690000
2017-07-11551.00557.00550.00555.00419000232063000
2017-07-10552.00552.00545.00550.00478000262530000
2017-07-07553.00555.00545.00549.00592000325071000
2017-07-06553.00564.00551.00555.001144000638129000
2017-07-05548.00551.00544.00551.00557000305008000
2017-07-04549.00554.00546.00553.00913000502973000
2017-07-03537.00546.00535.00546.00876000475014000
2017-06-30531.00534.00528.00534.00594000315134000
2017-06-29538.00538.00530.00535.00713000380793000
2017-06-28532.00536.00528.00530.00562000298059000
2017-06-27533.00535.00527.00535.00593000314994000
2017-06-26537.00539.00533.00534.00441000236235000
2017-06-23545.00548.00538.00539.00408000221270000
2017-06-22547.00553.00544.00547.00432000236921000
2017-06-21546.00551.00544.00545.00436000238927000
2017-06-20549.00550.00543.00549.00465000254206000
2017-06-19546.00553.00543.00543.00497000271471000
2017-06-16560.00563.00547.00547.00891000492339000
2017-06-15556.00569.00556.00563.00906000511972000
2017-06-14547.00562.00546.00556.00829000461522000
2017-06-13542.00548.00540.00545.00364000198585000
2017-06-12527.00545.00527.00545.00810000437216000
2017-06-09533.00536.00526.00528.00558000296476000
2017-06-08540.00544.00531.00532.00943000506546000
2017-06-07556.00556.00547.00548.00527000289713000
2017-06-06554.00561.00553.00556.00883000492283000
2017-06-05552.00561.00551.00556.00771000429185000
2017-06-02553.00559.00551.00552.00984000546046000
2017-06-01540.00554.00539.00553.001093000599227000
2017-05-31548.00551.00535.00537.001358000736113000
2017-05-30520.00542.00520.00542.001631000867824000
2017-05-29526.00526.00518.00518.00525000273213000
2017-05-26529.00529.00523.00526.00467000245466000
2017-05-25529.00534.00525.00531.00440000233918000
2017-05-24535.00536.00527.00529.00546000289315000
2017-05-23533.00538.00529.00533.00568000303260000
2017-05-22519.00533.00518.00531.00789000416320000
2017-05-19521.00522.00515.00516.00601000310874000
2017-05-18521.00522.00515.00519.00585000303085000
2017-05-17534.00535.00526.00528.00736000389105000
2017-05-16544.00546.00534.00539.00676000363635000
2017-05-15557.00564.00544.00544.001110000611163000
2017-05-12567.00569.00561.00562.00336000189465000
2017-05-11570.00572.00564.00568.00584000331974000
2017-05-10564.00572.00563.00570.00537000304988000
2017-05-09558.00567.00557.00567.00596000335761000
2017-05-08550.00561.00549.00558.00834000463839000
2017-05-02545.00550.00543.00543.00397000216736000
2017-05-01541.00548.00539.00542.00340000184776000
2017-04-28525.00545.00525.00543.00769000412513000
2017-04-27540.00544.00532.00532.001026000549253000
2017-04-26544.00547.00539.00545.00580000315132000
2017-04-25544.00547.00540.00542.00369000200399000
2017-04-24535.00543.00531.00543.00708000380945000
2017-04-21540.00540.00531.00534.00379000202539000
2017-04-20538.00541.00534.00534.00349000187532000
2017-04-19536.00542.00535.00538.00366000197566000
2017-04-18536.00541.00532.00538.00458000245627000
2017-04-17527.00532.00525.00532.00223000117835000
2017-04-14531.00533.00523.00524.00516000271441000
2017-04-13542.00543.00536.00537.00414000222775000
2017-04-12541.00547.00540.00544.00465000252267000
2017-04-11552.00554.00544.00548.00343000187602000
2017-04-10551.00556.00547.00553.00322000177928000
2017-04-07540.00550.00539.00548.00565000308236000
2017-04-06550.00550.00536.00539.00357000193901000
2017-04-05553.00553.00544.00551.00318000174879000
2017-04-04559.00560.00547.00550.00384000212298000
2017-04-03554.00565.00554.00562.00454000254655000
2017-03-31554.00562.00553.00554.00522000290902000
2017-03-30557.00560.00551.00552.00330000183148000
2017-03-29566.00566.00555.00556.00389000217614000
2017-03-28554.00566.00551.00566.00759000425282000
2017-03-27552.00554.00548.00550.00399000219800000
2017-03-24539.00555.00539.00554.00639000351020000
2017-03-23540.00541.00533.00539.00351000188370000
2017-03-22539.00545.00538.00543.00430000233041000
2017-03-21541.00551.00541.00551.00365000199653000
2017-03-17548.00548.00534.00546.00675000365769000
2017-03-16553.00558.00543.00548.00765000420332000
2017-03-15557.00558.00554.00557.00756000420749000
2017-03-14540.00561.00536.00557.0029530001627797000
2017-03-13519.00522.00516.00517.00308000159616000
2017-03-10526.00527.00520.00520.00386000201972000
2017-03-09513.00522.00513.00521.00435000225889000
2017-03-08511.00515.00509.00513.00263000134773000
2017-03-07512.00517.00510.00512.00355000182415000
2017-03-06513.00513.00509.00512.00314000160483000
2017-03-03511.00515.00510.00511.00350000179111000
2017-03-02519.00521.00513.00515.00477000245840000
2017-03-01515.00519.00510.00514.00622000319093000
2017-02-28517.00523.00513.00518.00575000298503000
2017-02-27512.00520.00509.00517.00517000266234000
2017-02-24518.00521.00515.00516.00352000182094000
2017-02-23525.00525.00518.00521.00467000242994000
2017-02-22536.00536.00524.00526.00414000218209000
2017-02-21532.00547.00531.00537.00792000427463000
2017-02-20523.00527.00521.00526.00243000127573000
2017-02-17525.00527.00520.00522.00458000239658000
2017-02-16535.00536.00529.00533.00408000217167000
2017-02-15523.00536.00523.00535.00426000226687000
2017-02-14531.00535.00522.00523.00476000250793000
2017-02-13528.00545.00526.00532.001244000666300000
2017-02-10517.00521.00515.00518.00463000239677000
2017-02-09510.00512.00506.00511.00292000148644000
2017-02-08513.00515.00505.00512.00614000312917000
2017-02-07509.00517.00509.00515.00346000177627000
2017-02-06519.00520.00510.00513.00395000202950000
2017-02-03517.00522.00514.00516.00357000184761000
2017-02-02528.00528.00516.00518.00434000225427000
2017-02-01524.00526.00517.00526.00271000141365000
2017-01-31524.00527.00521.00522.00331000173067000
2017-01-30531.00532.00527.00530.00269000142463000
2017-01-27530.00536.00528.00535.00554000294427000
2017-01-26540.00540.00528.00531.00549000291869000
2017-01-25529.00538.00529.00530.00526000280221000
2017-01-24524.00526.00519.00524.00534000278727000
2017-01-23529.00530.00525.00527.00385000202925000
2017-01-20536.00537.00531.00534.00302000161374000
2017-01-19537.00541.00533.00540.00341000183279000
2017-01-18532.00535.00522.00533.00477000251913000
2017-01-17541.00542.00531.00535.00552000296362000
2017-01-16555.00556.00543.00545.00467000255697000
2017-01-13555.00558.00551.00557.00452000250942000
2017-01-12562.00563.00555.00560.00313000174961000
2017-01-11563.00563.00557.00561.00317000177463000
2017-01-10563.00566.00557.00560.00448000251237000
2017-01-06562.00569.00559.00562.00278000156403000
2017-01-05570.00570.00562.00567.00348000196909000
2017-01-04559.00569.00558.00567.00482000272137000
2016-12-30555.00555.00549.00553.00405000223596000
2016-12-29565.00569.00553.00557.00457000255877000
2016-12-28562.00571.00562.00567.00456000258590000
2016-12-27562.00566.00558.00562.00396000222785000
2016-12-26570.00570.00562.00565.00343000193802000
2016-12-22575.00575.00567.00570.00402000229307000
2016-12-21586.00588.00575.00578.00492000286491000
2016-12-20578.00584.00577.00583.00654000380667000
2016-12-19576.00577.00572.00576.00358000206015000
2016-12-16571.00578.00571.00577.00612000351351000
2016-12-15580.00580.00565.00571.00503000287442000
2016-12-14579.00584.00576.00580.00503000292345000
2016-12-13566.00580.00565.00578.00628000361947000

   ※ 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