[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 
2017-05-25170.00170.00167.00168.00367006164700
2017-05-24169.00171.00167.00169.006760011390000
2017-05-23168.00169.00167.00169.00203003415400
2017-05-22168.00168.00167.00168.0066001106000
2017-05-19169.00169.00164.00168.00492008234200
2017-05-18168.00170.00168.00169.00511008644800
2017-05-17166.00170.00166.00169.00393006622400
2017-05-16169.00170.00168.00168.00338005723000
2017-05-15166.00170.00166.00168.00292004909600
2017-05-12165.00167.00164.00167.00304005045600
2017-05-11165.00166.00164.00165.00158002610500
2017-05-10165.00166.00164.00165.00357005889800
2017-05-09165.00165.00164.00164.00140002300200
2017-05-08164.00165.00164.00165.00161002649700
2017-05-02165.00165.00164.00164.00244004008800
2017-05-01163.00166.00163.00165.00102001676600
2017-04-28164.00164.00163.00164.00198003233300
2017-04-27165.00166.00163.00164.00153002517200
2017-04-26166.00167.00164.00166.00263004353900
2017-04-25165.00168.00163.00165.00469007745200
2017-04-24164.00165.00163.00165.00128002098900
2017-04-21163.00166.00163.00163.00224003681600
2017-04-20164.00164.00162.00163.00170002775400
2017-04-19163.00167.00163.00165.00431007130700
2017-04-18166.00166.00160.00163.0013990022892000
2017-04-17156.00158.00155.00157.00206003219800
2017-04-14156.00158.00156.00157.005500867400
2017-04-13156.00158.00156.00157.00176002749500
2017-04-12158.00159.00157.00157.00375005911800
2017-04-11159.00161.00159.00159.00205003264400
2017-04-10161.00161.00159.00160.00156002494700
2017-04-07158.00162.00158.00160.00267004253500
2017-04-06162.00162.00158.00159.0012760020503200
2017-04-05163.00165.00162.00162.00187003044700
2017-04-04165.00166.00163.00163.00253004160200
2017-04-03163.00167.00162.00165.006720011089200
2017-03-31163.00163.00162.00162.0094001525700
2017-03-30162.00163.00161.00161.00144002333100
2017-03-29161.00164.00161.00162.00297004826300
2017-03-28162.00163.00161.00162.00126002038300
2017-03-27165.00165.00162.00162.00384006245700
2017-03-24164.00165.00163.00164.0098001606200
2017-03-23164.00165.00163.00163.00374006126200
2017-03-22164.00166.00164.00164.00281004618700
2017-03-21165.00167.00165.00166.00148002448100
2017-03-17166.00167.00165.00165.00278004613800
2017-03-16166.00167.00165.00166.00399006635300
2017-03-15168.00168.00165.00165.00488008111900
2017-03-14167.00169.00165.00169.006510010882900
2017-03-13169.00170.00167.00167.009830016565600
2017-03-10170.00171.00170.00170.00255004350400
2017-03-09170.00171.00169.00170.00260004423600
2017-03-08171.00171.00169.00171.00413007032800
2017-03-07172.00172.00171.00172.00244004183900
2017-03-06173.00173.00172.00173.00174003000800
2017-03-03173.00173.00171.00173.00509008757500
2017-03-02173.00174.00172.00173.00186003218200
2017-03-01174.00174.00173.00173.00108001872200
2017-02-28174.00175.00172.00173.00348006039900
2017-02-27174.00175.00173.00173.00343005950800
2017-02-24175.00175.00172.00173.00294005107200
2017-02-23173.00174.00172.00173.00263004561600
2017-02-22175.00175.00172.00173.00398006888100
2017-02-21171.00175.00171.00173.00505008738900
2017-02-20171.00173.00171.00172.00214003673700
2017-02-17171.00172.00171.00172.00207003558800
2017-02-16173.00173.00171.00171.00161002759500
2017-02-15173.00173.00171.00172.00149002558200
2017-02-14171.00174.00171.00171.00197003406000
2017-02-13172.00173.00171.00171.00154002645000
2017-02-10172.00172.00171.00172.00226003883500
2017-02-09170.00172.00170.00170.00341005852600
2017-02-08172.00172.00170.00171.00193003306300
2017-02-07171.00173.00168.00169.007470012712600
2017-02-06171.00171.00169.00169.00210003558300
2017-02-03168.00171.00168.00170.00203003436400
2017-02-02168.00171.00168.00169.00217003668100
2017-02-01169.00172.00169.00170.00181003081300
2017-01-31171.00171.00169.00169.00257004358500
2017-01-30173.00173.00170.00171.00157002691900
2017-01-27174.00174.00170.00171.00336005789000
2017-01-26170.00178.00169.00172.0017150029774800
2017-01-25168.00170.00167.00169.00376006347400
2017-01-24166.00167.00166.00166.00107001778800
2017-01-23167.00168.00165.00167.00374006233900
2017-01-20167.00168.00167.00167.00116001943800
2017-01-19168.00169.00167.00167.00180003021800
2017-01-18168.00169.00168.00168.00182003064800
2017-01-17170.00170.00168.00169.00135002280400
2017-01-16169.00170.00169.00170.00429007264100
2017-01-13170.00172.00170.00172.00188003214600
2017-01-12171.00171.00170.00170.00224003814200
2017-01-11171.00172.00170.00170.00342005837700
2017-01-10170.00172.00170.00171.008510014507100
2017-01-06168.00169.00167.00168.00201003382800
2017-01-05167.00168.00166.00168.00257004293800
2017-01-04166.00169.00166.00167.00328005498900
2016-12-30164.00168.00163.00166.00326005385900
2016-12-29168.00168.00164.00164.00487008051200
2016-12-28164.00169.00162.00167.006070010076000
2016-12-27165.00166.00161.00162.0014130023110300
2016-12-26167.00168.00164.00164.0011260018686200
2016-12-22169.00169.00166.00166.008940014978400
2016-12-21170.00171.00167.00169.008970015118000
2016-12-20170.00170.00169.00170.00456007742300
2016-12-19173.00173.00171.00171.00443007633300
2016-12-16173.00174.00172.00172.00266004592400
2016-12-15173.00175.00172.00174.006360011027600
2016-12-14176.00177.00173.00174.007480013018300
2016-12-13175.00178.00175.00177.00515009033400
2016-12-12179.00181.00177.00179.00450008063100
2016-12-09180.00180.00175.00178.00503008951800
2016-12-08179.00181.00177.00179.009930017815200
2016-12-07177.00179.00175.00179.00403007120000
2016-12-06177.00177.00175.00175.00515009064900
2016-12-05172.00180.00172.00175.0013980024587600
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

   ※ 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