[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 
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
2016-08-12545.00560.00544.00552.00661000365231000
2016-08-10526.00546.00525.00543.00881000473910000
2016-08-09516.00536.00516.00536.00514000270681000
2016-08-08530.00530.00513.00519.00603000313462000
2016-08-05534.00540.00515.00520.00707000370920000
2016-08-04535.00538.00525.00532.00576000305356000
2016-08-03540.00544.00534.00535.00603000324181000
2016-08-02555.00557.00548.00548.00451000249096000
2016-08-01562.00570.00557.00562.00562000316417000
2016-07-29572.00573.00554.00572.00627000353761000
2016-07-28565.00573.00562.00571.00643000366106000
2016-07-27560.00568.00557.00567.00488000275062000
2016-07-26548.00558.00542.00553.00672000369987000
2016-07-25562.00565.00552.00554.00530000295464000
2016-07-22562.00567.00549.00556.00706000393246000
2016-07-21560.00573.00556.00569.00940000531121000
2016-07-20534.00557.00531.00552.00923000502308000
2016-07-19533.00537.00523.00535.00766000406765000
2016-07-15533.00536.00523.00529.00734000388182000
2016-07-14521.00537.00516.00531.001115000591755000
2016-07-13516.00522.00511.00519.001161000600435000
2016-07-12506.00522.00501.00506.001508000768972000
2016-07-11470.00493.00470.00492.00854000414203000
2016-07-08467.00471.00461.00462.00564000262261000
2016-07-07481.00481.00459.00460.00545000254838000
2016-07-06465.00474.00456.00473.00741000345395000
2016-07-05473.00478.00466.00471.00464000219121000
2016-07-04460.00474.00457.00470.00704000329936000
2016-07-01456.00464.00453.00459.00463000212403000
2016-06-30456.00460.00454.00456.00578000264118000
2016-06-29444.00446.00439.00445.00574000254505000
2016-06-28430.00445.00425.00434.00718000312828000
2016-06-27428.00443.00428.00441.00550000241182000
2016-06-24465.00465.00395.00421.001131000490422000
2016-06-23456.00457.00447.00455.00733000331123000
2016-06-22469.00469.00456.00461.00635000293697000
2016-06-21457.00469.00452.00468.00801000370378000
2016-06-20457.00462.00452.00459.00484000221820000
2016-06-17454.00457.00442.00447.00773000346346000
2016-06-16457.00459.00446.00450.001072000482913000
2016-06-15459.00464.00455.00458.00697000320090000
2016-06-14472.00479.00460.00465.00878000409231000
2016-06-13488.00493.00478.00479.00832000401252000
2016-06-10514.00515.00499.00502.001169000589762000
2016-06-09524.00526.00517.00517.00530000275421000
2016-06-08531.00531.00520.00528.00832000438488000
2016-06-07516.00531.00514.00528.001177000618942000
2016-06-06496.00518.00493.00516.001036000529509000
2016-06-03510.00519.00508.00510.001019000523564000
2016-06-02517.00520.00508.00512.001004000515162000
2016-06-01503.00522.00498.00517.001677000860586000
2016-05-31503.00510.00497.00504.0032530001636532000
2016-05-30500.00503.00496.00500.00755000377185000
2016-05-27495.00499.00493.00499.00723000358712000
2016-05-26479.00496.00477.00496.001316000643096000
2016-05-25475.00479.00470.00472.00663000314130000
2016-05-24454.00472.00454.00469.00937000436695000
2016-05-23451.00455.00445.00455.00825000372169000
2016-05-20446.00455.00443.00451.00915000411355000
2016-05-19444.00447.00440.00443.001106000490298000
2016-05-18440.00446.00434.00440.001091000480727000
2016-05-17440.00448.00434.00442.001015000448580000
2016-05-16455.00464.00430.00432.002153000940827000
2016-05-13480.00483.00464.00471.00795000378781000
2016-05-12466.00485.00466.00484.00728000347996000
2016-05-11476.00479.00468.00473.00661000313509000
2016-05-10473.00479.00467.00476.00681000323042000
2016-05-09459.00473.00459.00472.00409000191259000
2016-05-06456.00459.00446.00457.001047000473559000
2016-05-02455.00462.00451.00452.00598000271665000
2016-04-28489.00491.00467.00469.00736000351479000
2016-04-27475.00485.00471.00484.00604000288804000
2016-04-26477.00483.00464.00475.00848000401097000
2016-04-25496.00496.00481.00483.00673000327806000
2016-04-22495.00497.00489.00496.00534000263494000
2016-04-21495.00497.00489.00496.00621000306931000
2016-04-20500.00500.00490.00492.00717000353963000
2016-04-19508.00510.00492.00497.001103000549631000
2016-04-18488.00509.00484.00504.001338000667376000
2016-04-15489.00502.00488.00492.001147000568833000
2016-04-14488.00491.00483.00488.00886000432509000
2016-04-13474.00482.00473.00481.00521000248928000
2016-04-12461.00475.00459.00473.00734000344010000
2016-04-11452.00456.00445.00454.00618000279271000
2016-04-08442.00459.00438.00453.00744000333883000
2016-04-07444.00460.00443.00450.00760000343592000
2016-04-06439.00452.00437.00444.00757000335734000
2016-04-05467.00469.00442.00446.001174000529845000
2016-04-04468.00480.00464.00470.00837000393731000
2016-04-01493.00493.00474.00476.00758000363387000
2016-03-31489.00494.00487.00490.00492000241203000
2016-03-30502.00502.00486.00487.00629000309414000
2016-03-29492.00504.00492.00502.00630000315255000
2016-03-28501.00504.00493.00500.00543000270072000
2016-03-25516.00516.00494.00498.00725000363195000
2016-03-24515.00517.00509.00512.00597000306342000
2016-03-23507.00517.00505.00517.00954000489140000
2016-03-22500.00504.00490.00503.00962000479667000
2016-03-18486.00495.00485.00492.001258000614343000
2016-03-17470.00488.00470.00484.001088000523662000
2016-03-16465.00475.00463.00469.00586000275477000
2016-03-15467.00472.00463.00466.00558000260378000
2016-03-14465.00473.00461.00466.00807000376756000
2016-03-11444.00461.00444.00459.00789000358354000
2016-03-10443.00452.00442.00451.00484000217097000
2016-03-09440.00442.00434.00440.00504000220937000
2016-03-08454.00455.00435.00447.00800000356616000
2016-03-07455.00459.00450.00453.001196000544220000
2016-03-04435.00450.00432.00448.001239000549798000
2016-03-03434.00438.00426.00438.00929000401771000
2016-03-02434.00437.00426.00432.001424000613834000
2016-03-01413.00424.00413.00424.00847000354814000
2016-02-29418.00426.00413.00414.00874000367005000
2016-02-26430.00432.00415.00418.00918000387703000
2016-02-25413.00429.00413.00427.001721000726827000
2016-02-24414.00418.00406.00414.001051000432721000
2016-02-23431.00431.00420.00422.001053000447179000
2016-02-22432.00442.00421.00426.001305000561540000
2016-02-19440.00440.00427.00432.001058000456962000
2016-02-18451.00452.00437.00445.001726000769895000
2016-02-17458.00470.00435.00443.002114000950060000
2016-02-16484.00489.00457.00463.0022110001037434000
2016-02-15485.00499.00471.00494.00975000475738000
2016-02-12454.00470.00442.00454.001292000590173000
2016-02-10525.00534.00481.00491.001123000565858000
2016-02-09514.00523.00510.00518.00860000443674000
2016-02-08515.00548.00514.00544.00493000263276000
2016-02-05530.00533.00516.00526.00469000245832000
2016-02-04544.00551.00532.00535.00495000267445000
2016-02-03552.00553.00544.00552.00528000290190000
2016-02-02572.00575.00562.00567.00521000296207000
2016-02-01580.00585.00566.00570.001102000633901000
2016-01-29547.00564.00540.00564.00973000537142000
2016-01-28540.00544.00534.00543.00525000283265000
2016-01-27527.00541.00526.00540.00861000460429000
2016-01-26512.00524.00510.00515.00416000214902000
2016-01-25525.00532.00517.00528.00632000332301000
2016-01-22508.00519.00496.00519.00689000350538000
2016-01-21498.00515.00484.00485.00997000500603000
2016-01-20537.00537.00504.00508.00957000493973000
2016-01-19533.00542.00526.00534.00602000321684000
2016-01-18525.00538.00523.00533.00553000293532000
2016-01-15550.00558.00544.00548.00889000489765000
2016-01-14540.00546.00530.00543.00786000422778000
2016-01-13537.00562.00537.00557.001010000557176000
2016-01-12560.00563.00526.00530.001617000872456000
2016-01-08563.00579.00557.00570.00991000564876000
2016-01-07576.00590.00568.00571.00814000470609000
2016-01-06585.00591.00577.00583.00876000510186000
2016-01-05574.00590.00571.00583.001117000649916000
2016-01-04578.00588.00573.00574.00721000416911000
2015-12-30585.00588.00577.00578.00561000325555000
2015-12-29576.00585.00568.00584.00599000346497000
2015-12-28565.00581.00565.00576.00775000445523000
2015-12-25577.00582.00556.00561.001563000881154000
2015-12-24601.00607.00575.00577.001092000642262000
2015-12-22600.00614.00598.00604.00868000527398000
2015-12-21595.00601.00591.00598.00825000492156000
2015-12-18608.00615.00598.00601.001031000625754000
2015-12-17600.00616.00598.00612.001203000732902000
2015-12-16591.00599.00589.00596.00824000489942000
2015-12-15581.00595.00577.00579.001182000691087000
2015-12-14590.00593.00584.00591.001178000693073000
2015-12-11599.00610.00599.00605.00768000464461000
2015-12-10595.00608.00595.00605.00908000546213000
2015-12-09612.00619.00602.00605.001028000625508000
2015-12-08632.00633.00617.00622.00752000468698000
2015-12-07632.00637.00627.00631.00744000469830000
2015-12-04635.00637.00624.00627.00904000569533000
2015-12-03637.00645.00635.00642.00828000531101000
2015-12-02634.00644.00632.00638.001114000711893000
2015-12-01627.00634.00619.00634.001104000694294000
2015-11-30620.00632.00619.00627.0018260001144025000
2015-11-27604.00616.00604.00614.00953000583787000
2015-11-26605.00616.00605.00607.001185000723891000

   ※ 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