[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 
2017-08-18500.00500.00492.00495.001015000503750000
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
2016-12-12574.00574.00564.00567.00491000279292000
2016-12-09574.00578.00572.00574.00436000250618000
2016-12-08569.00578.00567.00573.00723000414520000
2016-12-07566.00567.00560.00565.00359000202560000
2016-12-06566.00568.00564.00565.00335000189476000
2016-12-05561.00563.00553.00559.00461000256655000
2016-12-02565.00568.00558.00562.00620000348595000
2016-12-01577.00579.00568.00569.00907000520060000
2016-11-30546.00581.00546.00574.001374000778912000
2016-11-29541.00550.00541.00546.00656000358523000
2016-11-28537.00548.00535.00545.00708000384946000
2016-11-25548.00549.00536.00541.00485000262481000
2016-11-24552.00555.00547.00548.00592000326201000
2016-11-22556.00558.00549.00554.00441000244303000
2016-11-21557.00564.00554.00556.00368000205587000
2016-11-18554.00560.00550.00557.00589000327136000
2016-11-17536.00550.00535.00550.00645000351427000
2016-11-16538.00541.00531.00536.00664000355724000
2016-11-15549.00549.00527.00530.001066000570374000
2016-11-14560.00564.00553.00554.00292000162724000
2016-11-11563.00566.00554.00557.00286000160034000
2016-11-10564.00569.00555.00557.00544000305288000
2016-11-09570.00571.00529.00537.001013000557987000
2016-11-08570.00573.00563.00573.00286000162647000
2016-11-07576.00577.00568.00570.00325000185648000
2016-11-04567.00573.00564.00569.00342000193929000
2016-11-02579.00582.00570.00575.00544000313248000
2016-11-01574.00589.00574.00589.00580000338284000
2016-10-31597.00597.00575.00578.001101000644657000
2016-10-28590.00591.00584.00589.00824000484325000
2016-10-27584.00597.00584.00592.00687000406574000
2016-10-26582.00588.00577.00583.00747000435483000
2016-10-25571.00580.00571.00580.00793000457842000
2016-10-24554.00570.00554.00568.00484000273694000
2016-10-21559.00560.00552.00554.00430000239264000
2016-10-20559.00561.00554.00560.00466000259985000
2016-10-19563.00566.00553.00557.00638000357670000
2016-10-18563.00569.00562.00562.00619000349490000
2016-10-17563.00563.00554.00556.00346000193299000
2016-10-14568.00568.00561.00563.00328000184841000
2016-10-13563.00571.00560.00570.00583000330805000
2016-10-12553.00565.00553.00557.00374000209628000
2016-10-11551.00561.00550.00559.00315000175487000
2016-10-07553.00555.00546.00549.00315000173270000
2016-10-06560.00562.00554.00560.00309000172730000
2016-10-05559.00561.00553.00555.00314000174612000
2016-10-04557.00560.00556.00559.00216000120606000
2016-10-03561.00567.00557.00559.00447000251302000
2016-09-30559.00567.00556.00557.00384000214886000
2016-09-29570.00572.00563.00567.00359000203831000
2016-09-28561.00570.00561.00569.00320000181418000
2016-09-27551.00565.00551.00565.00435000242975000
2016-09-26562.00566.00558.00562.00303000170480000
2016-09-23552.00567.00552.00567.00424000238627000
2016-09-21544.00559.00538.00559.00574000316295000
2016-09-20540.00548.00534.00539.00253000136863000
2016-09-16543.00544.00536.00541.00387000208825000
2016-09-15540.00551.00537.00543.00532000290567000
2016-09-14537.00548.00537.00540.00237000128349000
2016-09-13539.00551.00538.00545.00395000215435000
2016-09-12538.00547.00536.00539.00316000170430000
2016-09-09553.00555.00546.00548.00472000259722000
2016-09-08546.00550.00542.00549.00622000340191000
2016-09-07528.00545.00527.00542.00558000300888000
2016-09-06519.00532.00516.00530.00474000249031000
2016-09-05522.00525.00518.00520.00493000256784000
2016-09-02524.00525.00516.00523.00504000262391000
2016-09-01541.00541.00521.00523.00679000357880000
2016-08-31535.00542.00532.00540.00721000388719000
2016-08-30525.00526.00519.00523.0012300064317000
2016-08-29531.00531.00518.00525.00408000213210000
2016-08-26520.00530.00516.00525.00211000110725000
2016-08-25537.00540.00520.00522.00388000204154000
2016-08-24537.00540.00533.00537.0014500077868000
2016-08-23530.00539.00525.00537.00434000232160000
2016-08-22527.00536.00524.00536.00343000182047000
2016-08-19534.00534.00523.00525.00318000167763000
2016-08-18516.00533.00516.00530.00425000224023000
2016-08-17535.00538.00516.00520.00660000345211000
2016-08-16558.00558.00539.00539.00593000323511000
2016-08-15552.00564.00552.00556.00408000228188000

   ※ 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