[1878 東証1部] 大東建託 日足 時系列データ

[1878 東証1部] 大東建託 (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-1819160.0019385.0019040.0019290.003057005881596500
2017-08-1719315.0019440.0019215.0019290.002965005720386000
2017-08-1619475.0019535.0019220.0019295.002750005307978500
2017-08-1519535.0019620.0019440.0019465.003549006919517000
2017-08-1419575.0019595.0019270.0019405.003677007141012500
2017-08-1019495.0019540.0019340.0019370.003087005992291500
2017-08-0919580.0019785.0019520.0019560.004093008022192000
2017-08-0819845.0019845.0019550.0019700.004395008643569500
2017-08-0719710.0019910.0019710.0019880.003108006163053000
2017-08-0419500.0019665.0019310.0019650.004499008793777500
2017-08-0319190.0019395.0019010.0019390.0062860012107308500
2017-08-0219125.0019225.0018910.0019055.003402006479573000
2017-08-0118650.0019060.0018650.0019010.002784005268061500
2017-07-3118650.0018705.0018570.0018640.002898005404181000
2017-07-2818800.0018870.0018555.0018745.003238006051077500
2017-07-2718420.0018635.0018385.0018460.003767006980740000
2017-07-2618540.0018550.0018180.0018240.002509004591722500
2017-07-2518445.0018445.0018300.0018355.002131003914343000
2017-07-2418490.0018505.0018340.0018425.002889005320878500
2017-07-2118360.0018660.0018330.0018605.002962005488932500
2017-07-2018720.0018790.0018420.0018485.004524008400207500
2017-07-1918180.0018285.0018125.0018250.002421004412935500
2017-07-1817960.0018105.0017910.0018025.003275005898929500
2017-07-1417870.0018120.0017870.0018070.002298004147918500
2017-07-1317930.0018035.0017885.0017885.002949005288834000
2017-07-1217980.0018125.0017885.0017890.002569004611061500
2017-07-1118025.0018050.0017875.0018025.002537004564019500
2017-07-1018020.0018140.0017940.0018110.002302004158684500
2017-07-0718035.0018095.0017860.0017905.002746004932348000
2017-07-0618000.0018275.0017990.0018180.003939007154683000
2017-07-0517650.0017950.0017485.0017950.0057580010234431000
2017-07-0417585.0017665.0017510.0017590.002241003938261000
2017-07-0317495.0017635.0017450.0017485.002442004280184500
2017-06-3017535.0017565.0017390.0017495.002701004718879000
2017-06-2917525.0017555.0017390.0017530.002274003975385000
2017-06-2817600.0017655.0017500.0017525.002198003856946500
2017-06-2717765.0017830.0017675.0017710.003096005488126500
2017-06-2617695.0017810.0017680.0017695.001588002814442500
2017-06-2317985.0017985.0017715.0017720.003035005399115500
2017-06-2218050.0018120.0017995.0018005.003110005613792000
2017-06-2118190.0018250.0018090.0018095.004227007676986500
2017-06-2018135.0018315.0018120.0018140.005003009110245500
2017-06-1917835.0018060.0017805.0018040.003476006256692000
2017-06-1617855.0017915.0017765.0017840.005403009642571500
2017-06-1517525.0017900.0017520.0017855.0059130010509646000
2017-06-1417540.0017575.0017380.0017405.003881006774249000
2017-06-1317455.0017605.0017415.0017585.003044005342245500
2017-06-1217295.0017435.0017215.0017410.003755006519633500
2017-06-0917390.0017445.0017250.0017260.005120008871642500
2017-06-0817635.0017645.0017420.0017420.004977008713460500
2017-06-0717670.0017850.0017630.0017645.004575008106208000
2017-06-0617700.0017700.0017570.0017655.002846005019150000
2017-06-0517430.0017760.0017355.0017705.004836008516134000
2017-06-0217635.0017645.0017460.0017475.003314005803790500
2017-06-0117450.0017600.0017415.0017500.003669006429384500
2017-05-3117260.0017475.0017210.0017470.005659009841653000
2017-05-3017300.0017515.0017250.0017360.002440004241932000
2017-05-2917185.0017320.0017105.0017245.002524004349968500
2017-05-2617310.0017390.0017155.0017185.002523004344222000
2017-05-2517315.0017460.0017305.0017380.001934003363770000
2017-05-2417500.0017525.0017205.0017345.003714006430587500
2017-05-2317045.0017505.0017045.0017430.0075060013031752500
2017-05-2216960.0017025.0016895.0017025.003119005295882500
2017-05-1916860.0016930.0016780.0016915.003925006622432500
2017-05-1816710.0016840.0016705.0016825.003471005824997000
2017-05-1716815.0016860.0016715.0016810.004155006972497500
2017-05-1616940.0016980.0016760.0016850.004856008179178500
2017-05-1516800.0016970.0016780.0016935.002780004704670000
2017-05-1216905.0016925.0016635.0016755.003616006055861000
2017-05-1116940.0017045.0016895.0016965.002904004925650000
2017-05-1016900.0017055.0016765.0017015.004649007891407000
2017-05-0916810.0016970.0016735.0016825.0063040010617878500
2017-05-0816505.0016720.0016355.0016615.0070530011719601500
2017-05-0216495.0016785.0016495.0016585.005642009361482500
2017-05-0116250.0016455.0016235.0016415.003289005392414000
2017-04-2816385.0016445.0016280.0016400.004690007676351500
2017-04-2716145.0016380.0016145.0016370.005787009423012500
2017-04-2616160.0016335.0016045.0016335.003969006448707500
2017-04-2516145.0016330.0016145.0016260.003006004889001000
2017-04-2416195.0016285.0016145.0016220.002927004750061000
2017-04-2116005.0016180.0015910.0016125.002819004539771500
2017-04-2016180.0016180.0016005.0016090.003357005405908500
2017-04-1916145.0016315.0016105.0016155.005811009413494500
2017-04-1816230.0016250.0016095.0016230.003285005318065000
2017-04-1715960.0016250.0015950.0016235.003548005733036500
2017-04-1415965.0016065.0015865.0015945.003682005875814500
2017-04-1315895.0015985.0015830.0015955.003843006118844500
2017-04-1215620.0015980.0015585.0015965.005998009489455000
2017-04-1115530.0015810.0015530.0015700.004941007754173000
2017-04-1015555.0015680.0015420.0015500.002897004501668000
2017-04-0715310.0015510.0015185.0015405.005742008838259000
2017-04-0615380.0015435.0015165.0015270.0069230010593910000
2017-04-0515155.0015580.0015150.0015460.0097500015069979000
2017-04-0415115.0015220.0015015.0015065.005974009042441000
2017-04-0315285.0015350.0015120.0015175.005448008284189500
2017-03-3115375.0015565.0015285.0015295.005783008911722000
2017-03-3015305.0015490.0015305.0015310.005377008268897500
2017-03-2915430.0015605.0015295.0015575.00120580018658191000
2017-03-2816200.0016220.0016080.0016195.005591009034305500
2017-03-2716005.0016250.0016005.0016140.005083008203792000
2017-03-2415945.0016290.0015900.0016290.005647009148494500
2017-03-2315900.0015915.0015675.0015895.003963006275036500
2017-03-2215800.0016025.0015770.0015955.0064040010204431000
2017-03-2115615.0015810.0015575.0015785.005555008736909000
2017-03-1715480.0015530.0015355.0015530.0088740013720440000
2017-03-1615740.0015740.0015520.0015555.005580008703284000
2017-03-1515695.0015755.0015585.0015750.003161004959976500
2017-03-1415740.0015825.0015685.0015800.003855006078055000
2017-03-1315635.0015785.0015620.0015715.002747004319247000
2017-03-1015700.0015755.0015600.0015685.004148006509158500
2017-03-0915650.0015650.0015520.0015605.002272003541879000
2017-03-0815575.0015575.0015455.0015555.003258005057536500
2017-03-0715400.0015595.0015340.0015595.003279005088775000
2017-03-0615270.0015485.0015220.0015450.004225006493810500
2017-03-0315710.0015785.0015220.0015315.0082550012751203500
2017-03-0215870.0016010.0015850.0016005.005494008775136500
2017-03-0115815.0015840.0015665.0015710.002651004171152500
2017-02-2815820.0015880.0015710.0015720.004512007121931500
2017-02-2715605.0015810.0015605.0015735.002568004038213500
2017-02-2415680.0015800.0015670.0015715.003280005159563500
2017-02-2315715.0015745.0015575.0015740.003696005798568500
2017-02-2215860.0015925.0015430.0015650.0069110010798387000
2017-02-2115775.0015865.0015760.0015805.002291003619253000
2017-02-2015840.0015850.0015655.0015775.003740005886165500
2017-02-1716005.0016020.0015815.0015855.003166005027154500
2017-02-1616000.0016000.0015790.0015910.005919009411018500
2017-02-1516070.0016080.0015935.0015980.003019004824515000
2017-02-1416200.0016210.0015960.0015980.003889006236223500
2017-02-1316005.0016260.0015935.0016185.004347007019362000
2017-02-1016005.0016040.0015870.0015965.005126008178101000
2017-02-0915765.0015915.0015745.0015850.005913009367869000
2017-02-0815595.0015635.0015410.0015565.005604008709649500
2017-02-0715450.0015625.0015315.0015595.006362009838636000
2017-02-0615600.0015620.0015415.0015500.005554008605848000
2017-02-0315660.0015685.0015515.0015585.006024009396441500
2017-02-0215950.0015950.0015620.0015670.0077740012202541000
2017-02-0115825.0016040.0015825.0015920.004014006389607000
2017-01-3115885.0015945.0015730.0015790.0064350010186500500
2017-01-3016000.0016090.0015780.0015980.0084580013504972500
2017-01-2716320.0016585.0016070.0016370.0088270014405929000
2017-01-2616005.0016075.0015965.0016010.005393008634906500
2017-01-2516310.0016395.0015765.0015915.0090640014523043000
2017-01-2416475.0016500.0016300.0016345.004496007366046000
2017-01-2316520.0016600.0016435.0016550.003587005929565500
2017-01-2016565.0016700.0016510.0016665.004695007797344000
2017-01-1916670.0016775.0016620.0016710.003404005683493500
2017-01-1816705.0016775.0016540.0016620.003471005769908500
2017-01-1716920.0016935.0016700.0016700.003267005476377500
2017-01-1617015.0017090.0016825.0016920.002694004559497500
2017-01-1316825.0017035.0016690.0016985.0066390011223233000
2017-01-1217500.0017535.0017060.0017170.0062190010699437500
2017-01-1117760.0017810.0017660.0017700.002668004731506000
2017-01-1018015.0018020.0017580.0017795.0069250012326644500
2017-01-0617900.0018170.0017870.0018165.003490006305037000
2017-01-0517960.0017960.0017770.0017930.003403006084915000
2017-01-0417690.0017845.0017535.0017810.003350005940800000
2016-12-3017455.0017625.0017380.0017580.001767003100341500
2016-12-2917450.0017465.0017330.0017465.002217003859039500
2016-12-2817345.0017475.0017310.0017395.001560002714774000
2016-12-2717440.0017440.0017305.0017340.002141003717015500
2016-12-2617445.0017550.0017355.0017440.002009003506306000
2016-12-2217530.0017585.0017410.0017570.001656002903168000
2016-12-2117580.0017680.0017410.0017450.003030005304184500
2016-12-2017650.0017650.0017505.0017600.003004005290746500
2016-12-1917285.0017435.0017250.0017410.002108003663763000
2016-12-1617415.0017425.0017175.0017245.003182005493267500
2016-12-1517535.0017610.0017310.0017325.002749004785321000
2016-12-1417560.0017570.0017365.0017395.003229005634812500
2016-12-1317095.0017615.0017040.0017495.005052008792105000
2016-12-1217280.0017300.0016910.0016960.0069410011811022000
2016-12-0917310.0017395.0017170.0017195.004353007523110000
2016-12-0817260.0017440.0017200.0017440.003810006612469500
2016-12-0717255.0017320.0017015.0017205.003812006538239000
2016-12-0617015.0017140.0017015.0017100.0070300012005886000
2016-12-0517255.0017290.0016950.0016950.0073400012524317500
2016-12-0217880.0017885.0017640.0017650.004602008156171000
2016-12-0117930.0018000.0017805.0017885.004280007664015000
2016-11-3017625.0017865.0017535.0017775.005358009515329000
2016-11-2917610.0017795.0017525.0017545.003651006430555000
2016-11-2817200.0017600.0017195.0017550.003801006644589000
2016-11-2516950.0017135.0016895.0017135.002792004761044000
2016-11-2416965.0016965.0016735.0016830.004316007266973000
2016-11-2217000.0017135.0016955.0017000.003237005512363500
2016-11-2116865.0017000.0016865.0016990.003253005511780500
2016-11-1817000.0017025.0016795.0016825.003002005062262000
2016-11-1716725.0016835.0016605.0016720.004617007706642000
2016-11-1616855.0016855.0016655.0016725.003388005661775500
2016-11-1516900.0016945.0016565.0016665.005302008841118500
2016-11-1416695.0016975.0016660.0016900.004135006981667000
2016-11-1117215.0017310.0016630.0016680.0078770013291844500
2016-11-1017590.0017670.0017125.0017335.0060320010464066500
2016-11-0917490.0017645.0016955.0017190.005062008747524500
2016-11-0817480.0017500.0017200.0017400.003532006126568000
2016-11-0717150.0017470.0017060.0017435.004999008666318000
2016-11-0417320.0017385.0017050.0017185.0065090011214870000
2016-11-0217900.0017900.0017620.0017720.002738004853674000
2016-11-0117750.0017910.0017610.0017810.004421007854185000
2016-10-3117280.0017590.0017220.0017575.003661006406526500
2016-10-2817495.0017495.0017225.0017370.004816008362911500
2016-10-2717350.0017440.0017210.0017220.002447004229146000
2016-10-2617200.0017445.0017150.0017300.003311005722190000
2016-10-2517095.0017190.0016955.0017085.002600004440034000
2016-10-2417035.0017085.0016785.0017085.004707007994188500
2016-10-2117255.0017300.0016915.0016920.005587009523988500
2016-10-2017335.0017550.0017230.0017435.0060260010479917000
2016-10-1917210.0017315.0017020.0017295.005404009294968000
2016-10-1816505.0017120.0016395.0017110.00114990019352128500
2016-10-1716080.0016180.0016000.0016180.002254003629457500
2016-10-1416165.0016170.0016060.0016090.002816004535800000
2016-10-1316030.0016165.0015960.0016150.003962006367919000
2016-10-1215615.0015955.0015575.0015900.004248006739584500
2016-10-1115730.0015795.0015605.0015685.003589005632864500
2016-10-0715880.0015885.0015570.0015605.003588005625679000
2016-10-0615865.0015975.0015750.0015925.004063006447218500
2016-10-0516095.0016145.0015690.0015710.004839007656540000
2016-10-0416245.0016260.0015920.0016070.003315005322739000
2016-10-0316090.0016215.0016015.0016195.003140005072431500
2016-09-3016200.0016285.0015980.0016175.003458005598368500
2016-09-2916340.0016440.0016260.0016380.001812002967712000
2016-09-2816510.0016520.0016280.0016340.003494005718448500
2016-09-2716400.0016745.0016350.0016745.004050006715968000
2016-09-2616455.0016520.0016355.0016440.002566004218482000
2016-09-2316500.0016500.0016305.0016440.004638007618842500
2016-09-2116090.0016240.0015995.0016230.002894004671812000
2016-09-2016080.0016225.0015960.0015995.003923006295822000
2016-09-1616130.0016150.0015985.0016070.003573005742622500
2016-09-1516190.0016210.0015990.0016060.002989004806527500
2016-09-1416050.0016265.0016035.0016045.004527007303171500
2016-09-1315820.0015980.0015820.0015980.002530004026357000
2016-09-1215695.0015975.0015610.0015935.002830004490655500
2016-09-0916080.0016155.0015855.0015880.003253005192382000
2016-09-0816250.0016280.0016115.0016230.004441007204724500
2016-09-0716300.0016350.0016045.0016185.005539008983725000
2016-09-0615600.0015860.0015515.0015800.003208005052151500
2016-09-0515580.0015615.0015375.0015520.003103004812144500
2016-09-0215450.0015715.0015390.0015485.003597005583209500
2016-09-0115285.0015350.0015080.0015300.003053004658762000
2016-08-3115310.0015310.0015080.0015235.004796007287066000
2016-08-3015265.0015320.0015025.0015255.004110006259995000
2016-08-2915575.0015595.0015320.0015345.002319003578832500
2016-08-2615475.0015585.0015385.0015400.002830004373946500
2016-08-2515665.0015730.0015405.0015435.002335003615824500
2016-08-2415585.0015620.0015360.0015555.002140003317792500
2016-08-2315485.0015740.0015470.0015590.004239006608564000
2016-08-2215325.0015460.0015215.0015430.003373005189479000
2016-08-1915340.0015340.0015095.0015180.006027009158253500
2016-08-1815710.0015745.0015210.0015270.0074610011473449000
2016-08-1716050.0016125.0015765.0015885.003664005829482000
2016-08-1616460.0016460.0016005.0016090.004212006811131500
2016-08-1516440.0016480.0016280.0016455.002823004629984500

   ※ 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