[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 
2017-03-2415945.0016290.0015900.0016290.005647009148494500
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
2016-08-1216615.0016815.0016435.0016480.004963008216172500
2016-08-1016650.0016770.0016570.0016615.002338003895500000
2016-08-0916590.0016735.0016505.0016675.002481004129639500
2016-08-0816650.0016745.0016425.0016530.003327005508480500
2016-08-0516635.0016775.0016390.0016545.004691007753079000
2016-08-0417080.0017145.0016750.0016755.003926006613772500
2016-08-0317110.0017160.0016890.0016980.003882006597202500
2016-08-0217245.0017350.0017110.0017170.002757004741777500
2016-08-0116955.0017375.0016765.0017365.004278007340204000
2016-07-2917345.0017460.0016930.0017190.005476009387317000
2016-07-2817225.0017460.0017215.0017370.002926005071202000
2016-07-2717485.0017510.0017300.0017360.004555007918232500
2016-07-2617320.0017430.0017220.0017335.002711004702198000
2016-07-2517320.0017460.0017190.0017325.003582006215199500
2016-07-2217090.0017350.0017085.0017200.003039005225807500
2016-07-2117245.0017380.0017125.0017260.003640006279194500
2016-07-2016805.0017130.0016720.0017120.005424009208396500
2016-07-1916515.0016635.0016350.0016620.005218008626790500
2016-07-1516945.0016985.0016705.0016795.005794009750449000
2016-07-1416520.0016935.0016520.0016915.004499007577007500
2016-07-1316745.0016770.0016490.0016520.0065750010922512000
2016-07-1216775.0016775.0016300.0016565.0060700010044110500
2016-07-1116445.0016850.0016430.0016720.003638006090280000
2016-07-0816420.0016460.0016225.0016255.003404005554584500
2016-07-0716370.0016445.0016265.0016410.004324007072711500
2016-07-0616425.0016570.0016270.0016480.004836007935745000
2016-07-0516680.0016690.0016450.0016615.003644006040310500
2016-07-0416820.0016845.0016645.0016785.003566005974460000
2016-07-0116785.0016875.0016705.0016850.002962004980176500
2016-06-3016785.0016880.0016625.0016640.005202008699497000
2016-06-2916590.0016745.0016430.0016730.002839004723224000
2016-06-2816260.0016660.0016140.0016560.003785006229889500
2016-06-2715770.0016430.0015710.0016385.005332008679027000
2016-06-2416390.0016405.0015515.0015680.004152006577739500
2016-06-2316495.0016545.0016235.0016345.002188003573440000
2016-06-2216150.0016385.0016045.0016305.003799006174039000
2016-06-2115880.0016165.0015830.0016110.004058006498974000
2016-06-2015495.0015935.0015405.0015885.003779005958579500
2016-06-1715410.0015490.0015230.0015270.004715007233032000
2016-06-1615700.0015725.0015210.0015245.003319005107428500
2016-06-1515440.0015620.0015305.0015500.003337005161954000
2016-06-1415590.0015710.0015455.0015585.004061006314777500
2016-06-1315750.0015795.0015535.0015610.004366006839484000
2016-06-1016105.0016125.0015905.0016070.003519005643440500
2016-06-0916140.0016220.0016090.0016110.003049004922421500
2016-06-0816065.0016230.0015910.0016230.003226005198523500
2016-06-0716035.0016080.0015775.0015955.002646004215486000
2016-06-0615760.0015850.0015575.0015850.002350003692514000
2016-06-0315940.0015975.0015820.0015915.002725004330340500
2016-06-0216000.0016010.0015675.0015740.003490005511343500
2016-06-0116200.0016230.0016010.0016070.004095006599563500
2016-05-3116345.0016350.0016085.0016095.005247008464473000
2016-05-3016270.0016330.0016095.0016330.001286002089059000
2016-05-2716160.0016185.0016025.0016120.001542002484492000
2016-05-2616290.0016290.0016080.0016235.002495004041315500
2016-05-2516300.0016315.0016045.0016090.002857004608112500
2016-05-2416275.0016395.0016145.0016155.003329005402085000
2016-05-2316315.0016370.0016160.0016335.002151003499516000
2016-05-2016405.0016435.0016290.0016405.002581004229650500
2016-05-1916295.0016495.0016280.0016430.003213005277004500
2016-05-1816260.0016400.0016195.0016275.003809006201429500
2016-05-1716420.0016535.0016120.0016190.0061580010004792500
2016-05-1616685.0016810.0016475.0016550.003446005721839500
2016-05-1316605.0016720.0016455.0016680.003325005528790000
2016-05-1216565.0016745.0016490.0016600.004674007762121500
2016-05-1116670.0016680.0016315.0016530.004050006696823000
2016-05-1016020.0016585.0016010.0016585.0063730010479873000
2016-05-0915695.0016065.0015670.0016000.003130004991475000
2016-05-0616245.0016245.0015615.0015640.005022007944726500
2016-05-0215895.0015895.0015615.0015845.0063850010092193000
2016-04-2815895.0015945.0015360.0015495.005886009198714000
2016-04-2716000.0016100.0015820.0015845.005505008771446000
2016-04-2615900.0015965.0015810.0015820.003607005724709000
2016-04-2516045.0016095.0015815.0015995.003483005566301000
2016-04-2215800.0016035.0015795.0016030.004511007188165000
2016-04-2116030.0016070.0015905.0015975.003430005476994500
2016-04-2015810.0015900.0015780.0015875.004522007166784500
2016-04-1915760.0015795.0015575.0015650.003471005430830500
2016-04-1815485.0015695.0015400.0015600.002940004585602000
2016-04-1515785.0015975.0015665.0015735.005841009198821000
2016-04-1415835.0016025.0015555.0016025.0081610012943607000
2016-04-1316065.0016090.0015745.0015955.006234009914477500
2016-04-1216195.0016245.0016010.0016175.002946004759171500
2016-04-1116025.0016220.0015985.0016190.003238005209840500
2016-04-0816200.0016355.0015850.0016170.0062390010063391500
2016-04-0716170.0016480.0016100.0016460.0062910010275592000
2016-04-0616315.0016360.0015965.0016170.005365008649669000
2016-04-0516300.0016460.0016085.0016295.0086760014150651500
2016-04-0415875.0016180.0015860.0015980.004786007668316000
2016-04-0115915.0015995.0015620.0015670.004375006896223000
2016-03-3116200.0016245.0015980.0015980.004529007284005500
2016-03-3016115.0016290.0016060.0016190.004918007968599500
2016-03-2916050.0016065.0015765.0015945.004941007863021500
2016-03-2816310.0016310.0016035.0016225.003101005011736500
2016-03-2516195.0016310.0016085.0016170.002413003909624000
2016-03-2416110.0016235.0016025.0016120.003514005671051000
2016-03-2316180.0016370.0016075.0016245.003037004929692500
2016-03-2216000.0016315.0015960.0016280.005940009621871000
2016-03-1816200.0016320.0015880.0016215.0091760014790330000
2016-03-1715885.0016020.0015730.0015900.004908007806492500

   ※ 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