[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 
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
2016-03-1615765.0015870.0015675.0015770.002853004500324500
2016-03-1515930.0015950.0015650.0015765.003054004816944500
2016-03-1415730.0015915.0015505.0015895.003360005304627000
2016-03-1115450.0015700.0015320.0015660.005052007852342000
2016-03-1015490.0015695.0015390.0015610.003307005154338000
2016-03-0915635.0015645.0015250.0015320.004125006350352500
2016-03-0815615.0015650.0015280.0015480.004610007119232500
2016-03-0715645.0015645.0015315.0015345.005734008834770500
2016-03-0416450.0016455.0015630.0015845.0076250012133372000
2016-03-0316200.0016550.0016105.0016550.0074660012211730000
2016-03-0215955.0016145.0015900.0016090.004273006855632500
2016-03-0115350.0015610.0015210.0015555.003287005087600000
2016-02-2915695.0015695.0015255.0015280.006326009742414500
2016-02-2615550.0015800.0015305.0015545.003762005848203500
2016-02-2515200.0015415.0015140.0015295.004914007500611500
2016-02-2414940.0015195.0014880.0015120.003683005555742500
2016-02-2315385.0015410.0014870.0014980.003696005560379500
2016-02-2214980.0015225.0014905.0015190.003522005329891000
2016-02-1914995.0015155.0014835.0015005.004882007304950000
2016-02-1815050.0015075.0014735.0014780.003764005588537000
2016-02-1714900.0015055.0014520.0014725.004043005969972000
2016-02-1614980.0015290.0014845.0014975.004480006749670500
2016-02-1514555.0015080.0014420.0014900.0072970010757229000
2016-02-1214180.0014550.0014120.0014155.0090310012910862000
2016-02-1014650.0014705.0014060.0014250.0077430011095436000
2016-02-0914690.0014785.0014550.0014685.0069170010141275500
2016-02-0814690.0015330.0014680.0015190.005420008159268500
2016-02-0514900.0014975.0014680.0014885.005911008773178000
2016-02-0415075.0015310.0015040.0015125.0071760010878202500
2016-02-0315350.0015490.0015230.0015380.0084960013038710000
2016-02-0215595.0015810.0015440.0015680.0073180011466864000
2016-02-0115445.0015980.0015430.0015950.0079780012587654000
2016-01-2914980.0015240.0014445.0015230.00107100015935241500
2016-01-2814600.0014850.0014430.0014685.006015008836035500
2016-01-2714350.0014610.0014190.0014595.004629006701674500
2016-01-2613955.0014300.0013890.0014180.004999007076325500
2016-01-2514050.0014120.0013855.0014075.003457004842022000
2016-01-2213600.0013980.0013580.0013950.007009009628296000
2016-01-2113510.0013785.0013190.0013190.006654008991183500
2016-01-2013950.0014105.0013555.0013555.006211008571561000
2016-01-1913990.0014040.0013805.0013980.005006006966259000
2016-01-1814100.0014230.0013990.0014115.004854006840672500
2016-01-1513995.0014275.0013985.0014255.0073200010391660500
2016-01-1413745.0013885.0013525.0013875.006322008671834500
2016-01-1313980.0014050.0013860.0013990.004615006436891500
2016-01-1214020.0014235.0013870.0013870.0096550013554283500
2016-01-0814330.0014445.0013980.0013995.0081990011573149000
2016-01-0714315.0014695.0014240.0014375.00100500014558070500
2016-01-0614130.0014190.0013960.0014035.004209005921273500
2016-01-0513910.0014070.0013845.0013935.004072005694387500
2016-01-0414010.0014075.0013725.0013845.003153004376510500
2015-12-3014055.0014125.0013970.0014010.001888002649585500
2015-12-2913780.0014030.0013735.0014010.002623003657647000
2015-12-2813755.0013810.0013625.0013770.002232003070419000
2015-12-2513790.0013900.0013730.0013800.001077001486019000
2015-12-2414140.0014170.0013795.0013815.002302003202360000
2015-12-2213950.0014180.0013930.0013975.003621005074622500
2015-12-2113910.0013960.0013735.0013930.002956004100592000
2015-12-1814185.0014250.0013870.0013875.006466009075873500
2015-12-1713935.0014035.0013870.0013915.003978005546902000
2015-12-1613690.0013795.0013535.0013735.004916006729925000
2015-12-1513465.0013585.0013410.0013410.003060004127847000
2015-12-1413450.0013610.0013350.0013595.003071004143037500
2015-12-1113545.0013745.0013450.0013710.004804006548443000
2015-12-1013555.0013680.0013525.0013560.003227004384985000
2015-12-0913605.0013635.0013455.0013525.003791005132736000
2015-12-0813700.0013765.0013540.0013575.004458006073379000
2015-12-0713330.0013550.0013330.0013445.004376005892662000
2015-12-0413200.0013335.0013190.0013295.004429005881017500
2015-12-0313535.0013735.0013420.0013420.0075430010187911500
2015-12-0212800.0013175.0012795.0013095.0083390010899331000
2015-12-0112860.0012860.0012685.0012800.004559005822820500
2015-11-3012880.0012940.0012750.0012790.006047007760737500
2015-11-2712750.0012800.0012685.0012710.002875003657107000
2015-11-2612750.0012810.0012675.0012780.003821004877683000

   ※ 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