[1834 東証1部] 大和小田急建設 日足 時系列データ

[1834 東証1部] 大和小田急建設 (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2015-07-281201.001239.001192.001202.005430065624600
2015-07-271222.001225.001206.001225.0092600112658700
2015-07-241229.001240.001223.001229.006200076161800
2015-07-231244.001245.001217.001235.004520055717500
2015-07-221236.001248.001229.001229.002020024916900
2015-07-211240.001254.001239.001251.002950036789900
2015-07-171255.001264.001205.001247.007330091155900
2015-07-161226.001255.001226.001244.00101400125990900
2015-07-151211.001228.001206.001211.005100061933300
2015-07-141200.001204.001190.001193.006230074579600
2015-07-131161.001178.001149.001176.008170095340200
2015-07-101125.001154.001120.001131.007280082870800
2015-07-091105.001129.001093.001125.008900098918300
2015-07-081152.001159.001125.001125.007070080700500
2015-07-071190.001190.001167.001170.003940046341900
2015-07-061146.001164.001144.001150.003800043761400
2015-07-031179.001185.001163.001175.006060071057100
2015-07-021178.001202.001178.001189.005310063243800
2015-07-011160.001164.001139.001163.004880056355300
2015-06-301125.001137.001121.001130.005900066564100
2015-06-291122.001147.001122.001126.006400072354100
2015-06-261151.001170.001147.001153.007960092009700
2015-06-251160.001184.001160.001165.00182700213655900
2015-06-241170.001177.001167.001168.0097700114439900
2015-06-231166.001175.001161.001168.004600053720300
2015-06-221138.001164.001138.001163.001830021094300
2015-06-191149.001151.001135.001143.004590052533900
2015-06-181135.001149.001123.001123.004320048906800
2015-06-171137.001160.001125.001130.005980067837500
2015-06-161149.001156.001134.001138.004250048603800
2015-06-151154.001162.001144.001160.004140047890000
2015-06-121160.001172.001157.001161.005770067121200
2015-06-111155.001179.001155.001164.005550064788400
2015-06-101152.001158.001137.001137.007280083575000
2015-06-091149.001164.001143.001144.006400073600000
2015-06-081181.001190.001164.001169.003280038400400
2015-06-051190.001190.001171.001182.005320062848700
2015-06-041182.001189.001171.001186.006340075039700
2015-06-031188.001194.001173.001173.005970070466300
2015-06-021194.001195.001115.001177.007810091640900
2015-06-011182.001199.001174.001194.0087000103252100
2015-05-291192.001205.001183.001185.005060060363100
2015-05-281200.001202.001179.001191.003940046986000
2015-05-271164.001182.001160.001174.004280050247600
2015-05-261145.001170.001145.001164.004650053690300
2015-05-251145.001167.001141.001155.003790043677600
2015-05-221149.001149.001130.001147.002720031016900
2015-05-211135.001163.001135.001149.004780055127600
2015-05-201152.001172.001133.001150.007320084205600
2015-05-191122.001149.001122.001144.00119600136411000
2015-05-181083.001119.001083.001116.003970044083200
2015-05-151105.001105.001080.001090.005530060439500
2015-05-141053.001106.001053.001099.00113800124316500
2015-05-131050.001078.001050.001065.006080064553400
2015-05-121082.001087.001055.001064.002140022887000
2015-05-111070.001078.001061.001061.003280035058600
2015-05-081041.001114.001041.001056.003990042193400
2015-05-071041.001055.001034.001041.004470046730900
2015-05-011051.001068.001044.001049.004680049254300
2015-04-301090.001090.001051.001057.006630070847700
2015-04-281077.001104.001077.001091.005030055038400
2015-04-271085.001090.001074.001076.003700040053200
2015-04-241092.001094.001071.001071.005360057823400
2015-04-231104.001111.001092.001099.005910065112300
2015-04-221070.001100.001060.001097.006030065549400
2015-04-211061.001081.001059.001078.006900074043400
2015-04-201058.001069.001043.001065.003020032064300
2015-04-171070.001091.001070.001072.005570060212200
2015-04-161074.001085.001063.001080.004770051241700
2015-04-151060.001080.001053.001075.006560070068600
2015-04-141062.001075.001055.001064.005310056366100
2015-04-131060.001069.001045.001060.008760092840900
2015-04-101039.001053.001037.001047.009380098100200
2015-04-091000.001032.00998.001027.008300084353300
2015-04-08988.001024.00988.001014.00121000122262000
2015-04-07968.00991.00968.00983.00163800160719400
2015-04-06950.00963.00945.00960.002350022457100
2015-04-03942.00962.00929.00960.006440060998100
2015-04-02931.00942.00927.00933.005890055087900
2015-04-01936.00943.00921.00933.009330086776000
2015-03-31956.00970.00939.00940.008900085209400
2015-03-30935.00960.00934.00953.004350041244800
2015-03-27925.00970.00925.00945.00137700130265700
2015-03-26940.00940.00916.00927.008640080010900
2015-03-25939.00946.00921.00929.00116400108497600
2015-03-24943.00943.00930.00937.003840035895000
2015-03-23950.00960.00933.00944.005910055839400
2015-03-20943.00952.00942.00948.005140048676800
2015-03-19956.00960.00944.00953.007310069580000
2015-03-18957.00967.00951.00960.008730083644300
2015-03-17965.00965.00952.00955.004490042985600
2015-03-16961.00970.00955.00960.009160088064600
2015-03-13955.00965.00943.00958.00144900138609700
2015-03-12921.00948.00915.00947.009850092001200
2015-03-11901.00925.00901.00919.00124900114337800
2015-03-10906.00910.00898.00903.00135300122162000
2015-03-09922.00926.00907.00907.008410076654000
2015-03-06918.00922.00912.00922.00163900150468600
2015-03-05929.00934.00912.00915.0010870099833300
2015-03-04938.00940.00917.00928.00127300118224700
2015-03-03930.00941.00926.00936.00260300243656800
2015-03-02935.00939.00924.00925.00238500222190300
2015-02-27931.00934.00919.00924.00151900140789700
2015-02-26923.00932.00919.00929.00371200345026400
2015-02-25925.00935.00920.00929.00412000383110700
2015-02-24922.00930.00915.00921.00272100251029800
2015-02-23928.00933.00908.00915.00206700190933300
2015-02-20912.00928.00907.00921.00150800138737500
2015-02-19910.00915.00904.00908.009260084221700
2015-02-18918.00928.00911.00915.00138200126785700
2015-02-17900.00920.00900.00918.00315000287860100
2015-02-16891.00910.00891.00897.00300100269611500
2015-02-13875.00889.00874.00884.00242500214367000
2015-02-12880.00883.00869.00875.00609300535357000
2015-02-10829.00858.00820.00858.0014330001211450700
2015-02-09769.00769.00769.00769.003190024531100
2015-02-06679.00692.00669.00669.006610044700400
2015-02-05678.00678.00663.00665.004420029564100
2015-02-04669.00682.00662.00678.006020040612200
2015-02-03681.00693.00655.00669.0014160094651800
2015-02-02709.00713.00675.00680.00168600115958000
2015-01-30734.00734.00701.00708.00324000231755700
2015-01-29777.00784.00767.00779.0010990085314500
2015-01-28771.00778.00764.00777.003560027522000
2015-01-27771.00776.00760.00772.009100069971700
2015-01-26740.00768.00737.00761.006230046936600
2015-01-23761.00761.00730.00740.008020059506700
2015-01-22762.00762.00740.00761.004560034155300
2015-01-21769.00769.00748.00754.003190024119600
2015-01-20745.00775.00740.00767.005280040162100
2015-01-19734.00750.00734.00748.004490033295400
2015-01-16740.00750.00720.00732.0011560084917600
2015-01-15748.00758.00739.00740.007730057596500
2015-01-14767.00773.00751.00751.003570027155900
2015-01-13781.00782.00761.00769.006850052783600
2015-01-09810.00810.00788.00795.007120056716400
2015-01-08811.00811.00797.00804.004580036723400
2015-01-07801.00807.00797.00801.002560020553400
2015-01-06805.00827.00805.00805.006260050826300
2015-01-05825.00837.00821.00821.003840031783700
2014-12-30842.00855.00830.00838.005410045503900
2014-12-29846.00860.00836.00855.009980084791000
2014-12-26811.00848.00808.00843.0011210093537100
2014-12-25813.00816.00782.00811.00125400100154600
2014-12-24810.00822.00802.00816.006490052583900
2014-12-22832.00835.00810.00813.008250067445300
2014-12-19845.00845.00822.00827.006050050264400
2014-12-18825.00836.00815.00827.004750039157300
2014-12-17800.00825.00799.00810.007170058335700
2014-12-16826.00835.00802.00816.00133700109236300
2014-12-15860.00874.00845.00848.008360072081400
2014-12-12836.00874.00836.00860.00143100123029100
2014-12-11830.00840.00820.00835.008320068971800
2014-12-10810.00854.00802.00853.00125600104491300
2014-12-09830.00865.00830.00831.009450079825800
2014-12-08860.00868.00831.00836.007050059587100
2014-12-05850.00868.00831.00864.00131500111824600
2014-12-04901.00907.00846.00855.00173700150588600
2014-12-03912.00915.00884.00889.00165000148372900
2014-12-02865.00913.00855.00912.00284100252871900
2014-12-01869.00875.00859.00873.00204600177715600
2014-11-28842.00868.00838.00855.00207300177760600
2014-11-27817.00861.00813.00846.00402600340509400
2014-11-26825.00825.00802.00802.008730070898700
2014-11-25816.00825.00802.00818.00128600104929400
2014-11-21780.00820.00769.00814.00253900203656300
2014-11-20791.00791.00766.00767.006720052235400
2014-11-19791.00791.00770.00782.0010520082319800
2014-11-18753.00791.00753.00791.00132200103487600
2014-11-17758.00764.00746.00749.008260062225000
2014-11-14771.00778.00746.00757.00133700101531300
2014-11-13773.00793.00769.00771.0012550097655000
2014-11-12800.00800.00765.00769.00182700142701800
2014-11-11803.00809.00783.00800.00204500162576200
2014-11-10808.00826.00801.00803.00125100101521800
2014-11-07840.00854.00801.00806.00272700223598200
2014-11-06856.00859.00828.00838.00198700168205300
2014-11-05846.00856.00825.00849.00184200155705400
2014-11-04840.00845.00817.00829.00180300150195600
2014-10-31832.00835.00810.00818.00196300161407200
2014-10-30841.00841.00789.00827.00339600275691400
2014-10-29858.00867.00840.00850.00255200218476000
2014-10-28840.00858.00828.00854.00347200294052200
2014-10-27833.00849.00816.00840.00505700421476700
2014-10-24804.00810.00781.00791.00300100238706700
2014-10-23750.00795.00741.00794.00278900216262300
2014-10-22727.00756.00723.00750.00209500155569700
2014-10-21728.00728.00701.00705.0010950077572100
2014-10-20730.00740.00705.00717.00181800131338700
2014-10-17693.00704.00675.00698.00151000104662200
2014-10-16660.00689.00654.00663.0012160081582000
2014-10-15637.00676.00637.00676.0012280081259500
2014-10-14641.00662.00635.00641.00171700110980200
2014-10-10658.00678.00654.00671.00154400102524900
2014-10-09727.00727.00682.00688.00156900109848800
2014-10-08720.00742.00707.00720.00142400102715100
2014-10-07749.00761.00721.00726.00147400108273800
2014-10-06761.00777.00737.00763.00165900125639400
2014-10-03715.00749.00715.00749.0011000081119200
2014-10-02738.00738.00713.00715.00154100111491200
2014-10-01790.00794.00731.00738.00263700200518700
2014-09-30813.00830.00767.00787.00347700278641600
2014-09-29766.00810.00759.00808.00243800192100600
2014-09-26744.00777.00738.00764.00175000133618000
2014-09-25763.00768.00748.00756.00161200121752100
2014-09-24725.00770.00720.00769.00249200187453600
2014-09-22730.00740.00713.00725.00145000104879000
2014-09-19717.00741.00710.00715.00224200162223900
2014-09-18739.00748.00712.00729.00170100123607200
2014-09-17753.00768.00745.00746.00159400120126600
2014-09-16758.00805.00755.00773.00217900168686600
2014-09-12733.00780.00733.00773.00277800211558500
2014-09-11733.00747.00717.00727.00285200207906200
2014-09-10782.00790.00711.00747.00519000385089200
2014-09-09848.00850.00761.00782.00428200345041100
2014-09-08842.00880.00810.00850.00263200222776800
2014-09-05915.00925.00851.00865.00288500253573900
2014-09-04892.00931.00850.00889.00685000617384400
2014-09-03802.00960.00801.00892.001002400882441600
2014-09-02845.00914.00808.00814.00761200657341000
2014-09-01752.00875.00735.00840.00663100542471000
2014-08-29731.00799.00731.00761.00375400282979000
2014-08-28706.00759.00691.00732.00375400272826200
2014-08-27684.00714.00670.00707.00362900252279400
2014-08-26616.00707.00616.00690.00458100304284700
2014-08-25590.00619.00586.00619.00175300106334900
2014-08-22570.00585.00564.00583.00214700124029200
2014-08-21566.00572.00560.00570.009890056026600
2014-08-20563.00576.00560.00563.009750055174600
2014-08-19590.00590.00545.00563.00246200141195900
2014-08-18525.00565.00525.00562.00262100140893900
2014-08-15510.00520.00510.00519.0011150057351000
2014-08-14505.00520.00498.00519.0015770080608700
2014-08-13504.00506.00499.00503.004670023471200
2014-08-12504.00504.00498.00501.003380016909000
2014-08-11495.00504.00495.00503.007230036190300
2014-08-08479.00494.00479.00482.008690042064800
2014-08-07488.00493.00482.00492.007120034743800
2014-08-06496.00499.00489.00493.007670037837400
2014-08-05510.00511.00498.00499.0014970075228900
2014-08-04504.00519.00504.00514.0015180077899300
2014-08-01482.00520.00473.00518.00516500259716100
2014-07-31489.00489.00467.00472.00273500130097000
2014-07-30523.00523.00486.00489.00325500161554500
2014-07-29520.00539.00520.00523.00310000163514300
2014-07-28500.00544.00498.00529.00438500225723100
2014-07-25490.00499.00484.00497.0019990098072700
2014-07-24494.00495.00472.00481.00306400148745200
2014-07-23449.00518.00447.00462.00921300444428800
2014-07-22428.00440.00425.00440.0014610063409900

   ※ 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