[1844 東証2部] 大盛工業 日足 時系列データ

[1844 東証2部] 大盛工業 (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-02172.00175.00170.00171.0014990025986600
2016-12-01170.00172.00168.00170.0010160017218100
2016-11-30170.00171.00169.00170.00569009668800
2016-11-29172.00172.00170.00170.00253004319000
2016-11-28170.00170.00168.00170.00144002436700
2016-11-25172.00172.00168.00170.00340005780300
2016-11-24171.00171.00168.00170.00342005803900
2016-11-22171.00172.00169.00170.00248004225300
2016-11-21169.00172.00168.00171.00383006522800
2016-11-18168.00170.00166.00170.00492008300200
2016-11-17167.00169.00167.00169.00307005161500
2016-11-16168.00170.00167.00167.00196003299800
2016-11-15167.00169.00166.00167.00309005169200
2016-11-14164.00168.00164.00167.00275004567300
2016-11-11167.00167.00162.00164.00147002427300
2016-11-10164.00166.00163.00164.00199003266400
2016-11-09166.00167.00158.00159.009720015668300
2016-11-08166.00168.00163.00165.00340005604600
2016-11-07166.00168.00166.00166.0072001202900
2016-11-04166.00167.00166.00166.00276004585200
2016-11-02169.00170.00165.00166.00483008091900
2016-11-01171.00171.00169.00170.00160002722000
2016-10-31170.00173.00169.00170.00440007508500
2016-10-28169.00170.00168.00169.00174002947900
2016-10-27169.00169.00167.00169.00233003919800
2016-10-26169.00169.00168.00169.00357006012700
2016-10-25172.00172.00168.00169.00428007282000
2016-10-24168.00179.00167.00168.0028350048927700
2016-10-21165.00169.00165.00166.00195003254300
2016-10-20168.00169.00163.00165.00501008365700
2016-10-19164.00166.00162.00163.00545008974100
2016-10-18164.00166.00162.00163.00584009546900
2016-10-17164.00167.00163.00163.00273004503100
2016-10-14165.00167.00162.00164.006520010717600
2016-10-13164.00165.00163.00165.007780012747800
2016-10-12167.00167.00163.00166.007890013039300
2016-10-11172.00172.00162.00170.0027900046822600
2016-10-07179.00180.00178.00180.0097001735600
2016-10-06178.00181.00178.00181.00121002169500
2016-10-05180.00182.00179.00180.00172003107300
2016-10-04178.00183.00178.00180.00468008457100
2016-10-03178.00179.00177.00178.0094001671200
2016-09-30178.00179.00177.00178.00163002898500
2016-09-29178.00181.00178.00179.00425007609400
2016-09-28179.00179.00177.00178.00159002820100
2016-09-27179.00179.00177.00179.00355006311300
2016-09-26180.00182.00177.00179.00326005848700
2016-09-23178.00180.00177.00179.00493008829600
2016-09-21176.00177.00175.00177.00235004130600
2016-09-20175.00177.00175.00175.00237004167700
2016-09-16178.00179.00174.00175.00503008872600
2016-09-15181.00181.00177.00178.00487008689200
2016-09-14179.00181.00178.00180.00237004251800
2016-09-13179.00181.00178.00179.00124002226000
2016-09-12182.00182.00177.00179.006710012000100
2016-09-09180.00183.00179.00183.00457008272600
2016-09-08180.00181.00179.00180.00152002734300
2016-09-07179.00181.00178.00179.005620010058000
2016-09-06179.00181.00178.00181.00132002368400
2016-09-05180.00185.00178.00181.007350013322300
2016-09-02179.00180.00177.00178.00240004278600
2016-09-01180.00180.00177.00179.00320005719000
2016-08-31179.00180.00178.00180.00146002612800
2016-08-30180.00180.00179.00179.00190003416100
2016-08-29180.00181.00180.00181.00184003317800
2016-08-26184.00185.00180.00181.00244004455500
2016-08-25185.00185.00181.00184.00202003699000
2016-08-24185.00185.00181.00181.00200003648300
2016-08-23180.00186.00180.00183.00265004859700
2016-08-22181.00181.00179.00179.00173003112900
2016-08-19182.00190.00178.00180.0013760025187800
2016-08-18177.00178.00176.00177.00111001968700
2016-08-17177.00180.00177.00178.0061001084900
2016-08-16180.00180.00175.00178.00299005327700
2016-08-15179.00181.00177.00180.00193003440800
2016-08-12179.00180.00175.00178.00197003491100
2016-08-10178.00182.00177.00179.00381006795200
2016-08-09181.00183.00176.00179.00500008965100
2016-08-08188.00189.00180.00180.0012370022789600
2016-08-05201.00201.00192.00192.005400010541800
2016-08-04200.00204.00196.00200.006130012293600
2016-08-03201.00206.00195.00200.0024040048470600
2016-08-02193.00201.00191.00201.0013290026316400
2016-08-01195.00202.00190.00193.0020990040888800
2016-07-29192.00192.00184.00188.005540010400600
2016-07-28188.00194.00184.00188.0015220028801200
2016-07-27180.00200.00179.00183.0031290058545400
2016-07-26200.00203.00185.00189.0029910057772500
2016-07-25189.00218.00189.00205.00828400167810500
2016-07-22185.00189.00184.00189.00497009267300
2016-07-21178.00185.00177.00185.0014950027200400
2016-07-20176.00178.00176.00178.00217003840000
2016-07-19177.00180.00176.00180.00142002519100
2016-07-15177.00180.00176.00176.00142002514700
2016-07-14177.00180.00176.00179.00163002909300
2016-07-13180.00182.00177.00177.00384006886300
2016-07-12184.00184.00178.00178.00291005293700
2016-07-11174.00180.00174.00174.00562009918300
2016-07-08173.00175.00173.00175.0062001079400
2016-07-07172.00176.00172.00175.00122002126500
2016-07-06173.00177.00171.00174.00401006945000
2016-07-05182.00182.00177.00178.00253004524700
2016-07-04179.00183.00178.00181.00310005607700
2016-07-01176.00179.00175.00178.00130002301900
2016-06-30178.00179.00176.00176.00202003590900
2016-06-29174.00177.00172.00173.00373006519100
2016-06-28166.00174.00163.00174.00415006983400
2016-06-27165.00165.00159.00162.00309005033300
2016-06-24173.00173.00148.00155.0010440016699700
2016-06-23170.00173.00167.00172.00426007206300
2016-06-22173.00173.00168.00169.00249004250400
2016-06-21168.00171.00167.00171.00249004201800
2016-06-20167.00170.00161.00168.00147002443900
2016-06-17166.00170.00164.00166.00438007303300
2016-06-16177.00179.00160.00164.007430012505300
2016-06-15170.00175.00168.00175.00554009488300
2016-06-14178.00179.00172.00174.00492008638900
2016-06-13184.00184.00180.00180.006010010909100
2016-06-10189.00192.00185.00186.005920011125800
2016-06-09199.00199.00192.00193.005790011271000
2016-06-08199.00199.00195.00197.00323006369200
2016-06-07195.00201.00190.00197.008040015749000
2016-06-06191.00200.00191.00195.00336006530700
2016-06-03193.00195.00191.00191.00181003502900
2016-06-02195.00195.00190.00192.00452008671600
2016-06-01200.00201.00195.00196.00408008056400
2016-05-31201.00205.00197.00200.008060016195800
2016-05-30200.00204.00200.00203.0013050026316600
2016-05-27190.00198.00189.00197.0011040021461700
2016-05-26187.00189.00186.00188.00281005268900
2016-05-25184.00187.00184.00185.006800012552700
2016-05-24184.00184.00183.00184.00104001909300
2016-05-23180.00184.00179.00184.00299005449700
2016-05-20182.00183.00179.00180.00248004493500
2016-05-19180.00183.00179.00181.00476008622800
2016-05-18182.00183.00179.00179.00185003345200
2016-05-17184.00184.00181.00182.0077001408900
2016-05-16180.00184.00179.00182.00530009645400
2016-05-13181.00182.00178.00180.00245004406200
2016-05-12183.00183.00181.00182.00213003861100
2016-05-11182.00183.00181.00182.00138002506600
2016-05-10183.00183.00180.00183.00120002185400
2016-05-09183.00183.00181.00182.0099001802000
2016-05-06181.00182.00180.00182.0091001643000
2016-05-02180.00181.00177.00181.00245004394900
2016-04-28185.00185.00181.00182.00196003588000
2016-04-27182.00184.00182.00183.0090001644900
2016-04-26184.00190.00182.00185.00351006485000
2016-04-25185.00186.00183.00183.00184003394600
2016-04-22186.00186.00183.00184.00222004100500
2016-04-21180.00186.00180.00183.00266004884800
2016-04-20179.00183.00177.00180.00498008960900
2016-04-19184.00185.00181.00181.00536009843700
2016-04-18179.00181.00178.00181.00318005701300
2016-04-15182.00182.00178.00179.00301005433100
2016-04-14175.00178.00173.00176.00288005044200
2016-04-13174.00174.00169.00171.00263004499000
2016-04-12171.00173.00169.00170.00199003404500
2016-04-11169.00171.00168.00168.00145002455700
2016-04-08170.00170.00166.00170.00181003061600
2016-04-07167.00171.00167.00170.00360006051800
2016-04-06170.00172.00166.00168.00302005111900
2016-04-05177.00177.00169.00172.00461007969800
2016-04-04180.00181.00178.00179.0097001735200
2016-04-01183.00183.00180.00181.00243004400600
2016-03-31185.00186.00181.00182.00198003627800
2016-03-30185.00185.00183.00184.0071001308500
2016-03-29182.00184.00182.00183.004700860700
2016-03-28183.00184.00181.00181.00202003687500
2016-03-25186.00186.00182.00184.00131002419100
2016-03-24185.00185.00181.00185.00239004400900
2016-03-23182.00189.00182.00185.00389007224500
2016-03-22182.00185.00181.00181.00185003367700
2016-03-18187.00187.00180.00182.00311005694100
2016-03-17189.00191.00186.00188.00269005067700
2016-03-16191.00192.00187.00189.008430015944300
2016-03-15194.00197.00191.00191.00273005288500
2016-03-14198.00198.00194.00194.00302005908900
2016-03-11189.00195.00189.00194.009710018523500
2016-03-10199.00201.00198.00199.005240010467800
2016-03-09198.00201.00195.00200.00338006721200
2016-03-08200.00202.00192.00198.007540014888500
2016-03-07188.00200.00186.00198.007680014941000
2016-03-04185.00190.00182.00186.00343006390800
2016-03-03184.00195.00182.00185.009040016885700
2016-03-02184.00190.00184.00188.00347006505600
2016-03-01181.00182.00176.00180.00231004121500
2016-02-29176.00190.00176.00181.009930018193700
2016-02-26177.00179.00173.00175.00432007640400
2016-02-25178.00179.00174.00176.00451007976600
2016-02-24169.00176.00168.00169.00533009082300
2016-02-23173.00174.00169.00169.00275004706600
2016-02-22169.00172.00168.00171.00135002300100
2016-02-19166.00172.00166.00170.00270004536000
2016-02-18165.00175.00165.00170.007670013023800
2016-02-17163.00165.00160.00164.00194003138000
2016-02-16161.00163.00157.00159.00618009938400
2016-02-15156.00161.00154.00156.007590011957100
2016-02-12155.00159.00149.00151.0017390026470600
2016-02-10167.00167.00156.00164.0014850024054300
2016-02-09171.00172.00161.00163.0014680024328200
2016-02-08168.00178.00168.00176.008460014432900
2016-02-05181.00184.00175.00175.007680013788200
2016-02-04187.00189.00181.00181.0010670019623000
2016-02-03191.00194.00187.00187.008250015669700
2016-02-02200.00202.00198.00198.00461009222900
2016-02-01210.00210.00200.00202.009310018917000
2016-01-29206.00215.00203.00205.0010410021499500
2016-01-28189.00230.00182.00214.0044570091524600
2016-01-27199.00210.00179.00181.0033660062924300
2016-01-2620.0021.0020.0020.00173090035097500
2016-01-2522.0023.0022.0022.0061630013793700
2016-01-2220.0022.0020.0021.00189390039089900
2016-01-2121.0022.0020.0020.00247890051369300
2016-01-2023.0024.0021.0022.00164330036604000
2016-01-1924.0024.0023.0023.00111790025898100
2016-01-1823.0025.0023.0023.00150030035250800
2016-01-1524.0025.0024.0025.0053600013017300
2016-01-1425.0025.0024.0024.0066830016135400
2016-01-1325.0026.0024.0025.0056600014154300
2016-01-1225.0025.0024.0025.0060810014987000
2016-01-0825.0026.0025.0026.0085600021695700
2016-01-0726.0027.0025.0025.0095620024734300
2016-01-0626.0028.0026.0027.0091200024635900
2016-01-0526.0027.0026.0027.0057590015357600
2016-01-0427.0027.0026.0026.0046090012151100
2015-12-3027.0028.0026.0026.0094500025572400
2015-12-2927.0027.0026.0027.0043260011633500
2015-12-2823.0027.0023.0027.00186440046397700
2015-12-2525.0025.0022.0023.00373760088092700
2015-12-2426.0027.0024.0025.00367760094552200
2015-12-2228.0028.0026.0026.00194290052608400
2015-12-2128.0028.0027.0028.0068450019066700
2015-12-1829.0029.0028.0028.0076360021649300
2015-12-1728.0029.0028.0028.0064880018418200
2015-12-1628.0029.0028.0028.0054730015405400
2015-12-1529.0029.0028.0029.0059850017218500
2015-12-1429.0029.0028.0028.00141400039701900
2015-12-1129.0030.0028.0029.0094140027317900
2015-12-1029.0030.0027.0029.004743500135765300
2015-12-0930.0031.0030.0030.0052470015807900
2015-12-0830.0031.0030.0030.0079980024012000
2015-12-0730.0031.0030.0030.0057830017363700
2015-12-0430.0030.0029.0030.0073470021885900
2015-12-0330.0031.0030.0030.0069250020891700
2015-12-0230.0031.0030.0030.00132670039857100
2015-12-0131.0031.0030.0030.0052110015792200
2015-11-3031.0031.0030.0031.002200006735600
2015-11-2731.0031.0030.0031.0032680010103300
2015-11-2631.0032.0030.0031.00157430048854100

   ※ 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