[1889 東証1部] あおみ建 日足 時系列データ

[1889 東証1部] あおみ建 (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2009-03-1900
2009-03-1800
2009-03-1700
2009-03-1600
2009-03-1300
2009-03-121.001.001.001.009300093000
2009-03-1100
2009-03-101.001.001.001.00112000112000
2009-03-0900
2009-03-0600
2009-03-0500
2009-03-0400
2009-03-0300
2009-03-0200
2009-02-2700
2009-02-261.001.001.001.00457000457000
2009-02-251.001.001.001.00239000239000
2009-02-2400
2009-02-231.001.001.001.0021690002169000
2009-02-201.001.001.001.001286400012864000
2009-02-197.008.006.007.001033200071498000
2009-02-186.009.006.007.001217100088463000
2009-02-179.009.005.006.001462300099329000
2009-02-1613.0013.0010.0010.00336800038046000
2009-02-1313.0013.0012.0012.0086300010812000
2009-02-1213.0014.0012.0013.00204900026615000
2009-02-1010.0013.009.0013.00711100080511000
2009-02-0922.0022.0020.0020.0048300010404000
2009-02-0623.0024.0022.0022.0060600013769000
2009-02-0521.0025.0021.0023.00260100061131000
2009-02-0421.0023.0020.0021.00128000027074000
2009-02-0318.0020.0018.0020.0083800016232000
2009-02-0220.0020.0018.0018.004990009533000
2009-01-3020.0020.0020.0020.004590009180000
2009-01-2921.0021.0020.0020.001820003771000
2009-01-2821.0021.0020.0020.0058700012177000
2009-01-2720.0021.0019.0021.0098900019885000
2009-01-2621.0022.0020.0020.00180700037766000
2009-01-2326.0026.0026.0026.001900004940000
2009-01-2226.0027.0026.0027.001110002889000
2009-01-2126.0026.0025.0026.0060600015751000
2009-01-2027.0027.0026.0026.002420006426000
2009-01-1928.0028.0027.0027.0078100021627000
2009-01-1627.0028.0026.0028.0055600014959000
2009-01-1526.0027.0026.0026.0057500015084000
2009-01-1429.0029.0026.0027.0084300023247000
2009-01-1330.0030.0028.0028.0065800019350000
2009-01-0928.0029.0028.0029.0041200011634000
2009-01-0829.0029.0028.0028.0084900024090000
2009-01-0728.0030.0028.0029.00116000033932000
2009-01-0627.0028.0027.0028.0039000010552000
2009-01-0527.0028.0026.0027.001670004527000
2008-12-3027.0027.0026.0026.001670004498000
2008-12-2927.0027.0026.0027.003500009400000
2008-12-2626.0027.0025.0027.0040200010432000
2008-12-2526.0027.0026.0026.0046100012024000
2008-12-2426.0027.0025.0027.0089800023257000
2008-12-2227.0027.0026.0026.0071600019047000
2008-12-1927.0027.0026.0026.0074600019837000
2008-12-1827.0027.0026.0026.0088400023496000
2008-12-1727.0028.0025.0027.00169800045486000
2008-12-1626.0027.0025.0026.00120800031099000
2008-12-1525.0027.0025.0026.00150500039106000
2008-12-1225.0025.0024.0024.0095000023279000
2008-12-1125.0025.0024.0025.0064100015737000
2008-12-1024.0025.0024.0025.0065300015836000
2008-12-0926.0026.0024.0024.0089200022542000
2008-12-0825.0026.0024.0026.0079600019586000
2008-12-0525.0025.0024.0024.003760009149000
2008-12-0425.0025.0024.0024.002600006439000
2008-12-0325.0026.0025.0026.003070007697000
2008-12-0224.0025.0024.0024.0077200018677000
2008-12-0127.0028.0025.0026.0042600011266000
2008-11-2829.0029.0027.0027.003490009831000
2008-11-2729.0030.0028.0028.0055400015839000
2008-11-2630.0030.0029.0029.0041800012212000
2008-11-2530.0030.0028.0030.0040800012015000
2008-11-2128.0029.0028.0029.002350006748000
2008-11-2028.0030.0028.0028.002670007635000
2008-11-1933.0033.0029.0031.0058300017778000
2008-11-1832.0033.0031.0031.00980003127000
2008-11-1733.0033.0032.0032.002410007864000
2008-11-1432.0033.0030.0031.002180006863000
2008-11-1330.0032.0030.0031.001790005458000
2008-11-1231.0032.0030.0031.003030009385000
2008-11-1132.0032.0031.0031.002970009417000
2008-11-1031.0033.0031.0032.0043000013662000
2008-11-0730.0032.0029.0031.003150009616000
2008-11-0631.0033.0030.0030.0040100012540000
2008-11-0530.0034.0029.0034.0076200023993000
2008-11-0429.0030.0029.0030.001420004190000
2008-10-3130.0030.0028.0029.002950008575000
2008-10-3030.0030.0028.0029.002710007891000
2008-10-2930.0030.0028.0030.003010008817000
2008-10-2828.0029.0026.0029.0037700010482000
2008-10-2727.0028.0026.0028.003170008563000
2008-10-2427.0029.0027.0027.002710007400000
2008-10-2328.0029.0027.0029.0055800015385000
2008-10-2229.0030.0029.0029.002870008427000
2008-10-2130.0031.0030.0031.001910005827000
2008-10-2029.0029.0028.0029.001680004810000
2008-10-1730.0031.0028.0030.003320009829000
2008-10-1627.0029.0026.0027.003420009398000
2008-10-1532.0032.0029.0030.0044700013625000
2008-10-1430.0032.0028.0032.0080700024227000
2008-10-1025.0026.0025.0026.0052300013319000
2008-10-0925.0029.0025.0026.0048000012884000
2008-10-0824.0026.0024.0025.0054100013409000
2008-10-0724.0027.0023.0026.0055500014057000
2008-10-0630.0031.0027.0027.0055400015738000
2008-10-0332.0033.0031.0032.0034600010937000
2008-10-0234.0034.0032.0032.003030009854000
2008-10-0134.0035.0033.0034.002910009791000
2008-09-3032.0035.0032.0035.002850009457000
2008-09-2936.0036.0034.0035.0050000017392000
2008-09-2636.0036.0034.0034.0067500023737000
2008-09-2537.0037.0036.0037.001400005100000
2008-09-2436.0037.0036.0037.002230008064000
2008-09-2237.0039.0036.0037.0059000022119000
2008-09-1936.0037.0035.0035.0031500011226000
2008-09-1835.0036.0034.0036.0070500024665000
2008-09-1737.0038.0036.0036.0042900015777000
2008-09-1633.0037.0031.0035.00101600034247000
2008-09-1238.0038.0035.0036.0092800034159000
2008-09-1134.0037.0033.0034.0072400025512000
2008-09-1032.0034.0031.0034.0059800019237000
2008-09-0934.0034.0032.0033.0052100017269000
2008-09-0830.0034.0030.0034.00119000038389000
2008-09-0526.0031.0025.0029.00139200038275000
2008-09-0431.0032.0028.0028.0078800023207000
2008-09-0332.0033.0031.0031.0077600024463000
2008-09-0235.0036.0032.0033.0094600032458000
2008-09-0138.0038.0035.0036.0048200017510000
2008-08-2939.0039.0038.0039.0034800013395000
2008-08-2839.0039.0038.0038.0033000012738000
2008-08-2739.0039.0037.0038.0059600022840000
2008-08-2640.0040.0039.0040.002070008097000
2008-08-2539.0041.0039.0040.0041200016396000
2008-08-2239.0040.0038.0039.001390005416000
2008-08-2140.0041.0038.0039.0054100021469000
2008-08-2038.0039.0038.0039.0027000010439000
2008-08-1938.0039.0037.0038.0043200016435000
2008-08-1837.0041.0037.0039.0061200023794000
2008-08-1535.0038.0035.0038.0071300025556000
2008-08-1437.0037.0035.0035.0089000031831000
2008-08-1339.0039.0036.0037.0089000033320000
2008-08-1243.0043.0040.0040.0039100016214000
2008-08-1143.0044.0042.0043.0038800016563000
2008-08-0842.0044.0042.0044.001670007124000
2008-08-0743.0044.0042.0042.0041200017682000
2008-08-0642.0044.0042.0043.0059500025566000
2008-08-0543.0044.0042.0042.0076200032784000
2008-08-0448.0048.0045.0045.0080700037669000
2008-08-0148.0049.0048.0048.001470007126000
2008-07-3151.0051.0049.0050.0043100021448000
2008-07-3049.0051.0049.0051.0070100034931000
2008-07-2950.0050.0049.0050.0025800012770000
2008-07-2851.0051.0049.0050.0033500016850000
2008-07-2551.0051.0048.0048.0064400031669000
2008-07-2450.0052.0050.0052.0041100020909000
2008-07-2347.0051.0047.0050.0054600026849000
2008-07-2250.0051.0047.0049.0049500024053000
2008-07-1852.0052.0050.0050.0041300021078000
2008-07-1749.0052.0049.0052.0066600033585000
2008-07-1649.0049.0047.0048.0078900037997000
2008-07-1553.0053.0050.0050.0046000023735000
2008-07-1452.0053.0051.0052.0039000020333000
2008-07-1151.0053.0051.0052.0046000023765000
2008-07-1051.0053.0051.0052.0056100028989000
2008-07-0955.0055.0052.0053.0092600049614000
2008-07-0857.0057.0050.0051.00141800075011000
2008-07-0756.0058.0056.0057.0025900014603000
2008-07-0457.0058.0056.0057.0058700033519000
2008-07-0355.0058.0055.0057.0078100044096000
2008-07-0262.0063.0058.0058.0090800054542000
2008-07-0165.0065.0061.0061.0058500037128000
2008-06-3067.0067.0065.0066.0083400055615000
2008-06-2767.0069.0067.0067.0073400049472000
2008-06-2668.0070.0068.0070.0046900032311000
2008-06-2570.0070.0068.0068.0087200060510000
2008-06-2470.0072.0069.0070.0082000057850000
2008-06-2366.0070.0066.0070.00102600069506000
2008-06-2071.0071.0068.0068.0078100053796000
2008-06-1972.0073.0068.0070.001586000111428000
2008-06-1870.0075.0070.0072.004945000360996000
2008-06-1769.0070.0068.0069.0076900053231000
2008-06-1670.0070.0068.0068.00136200094110000
2008-06-1370.0071.0067.0067.00143200098985000
2008-06-1268.0071.0067.0070.00130900090440000
2008-06-1168.0070.0066.0068.0060300040942000
2008-06-1071.0072.0067.0068.0096700066997000
2008-06-0966.0071.0066.0071.001510000104048000
2008-06-0672.0075.0069.0069.004549000326373000
2008-06-0565.0071.0065.0069.004040000276650000
2008-06-0462.0065.0062.0064.00117600074945000
2008-06-0364.0065.0061.0062.0079000049563000
2008-06-0266.0066.0063.0064.0084300054947000
2008-05-3062.0065.0061.0065.00125400078988000
2008-05-2962.0062.0060.0061.0039100023969000
2008-05-2863.0063.0060.0060.0087100054016000
2008-05-2762.0063.0061.0063.00108100067260000
2008-05-2665.0067.0062.0062.003820000246244000
2008-05-2360.0061.0059.0060.0055000032834000
2008-05-2258.0060.0058.0060.001520008973000
2008-05-2160.0061.0059.0059.0059200035230000
2008-05-2060.0062.0059.0059.0091300055075000
2008-05-1958.0060.0058.0059.0030500018261000
2008-05-1661.0061.0058.0058.0037700022527000
2008-05-1560.0061.0060.0061.0059600035911000
2008-05-1458.0059.0057.0059.0025900015115000
2008-05-1358.0058.0057.0057.00960005499000
2008-05-1257.0058.0057.0058.00370002129000
2008-05-0959.0059.0057.0057.0022100012826000
2008-05-0858.0060.0057.0059.0024600014326000
2008-05-0759.0060.0058.0058.0045800026882000
2008-05-0260.0060.0058.0058.0048400028617000
2008-05-0157.0060.0057.0059.00124300073194000
2008-04-3055.0058.0054.0057.0073900042120000
2008-04-2854.0056.0054.0054.0074900040827000
2008-04-2555.0056.0055.0055.0027500015371000
2008-04-2456.0056.0055.0055.001080005975000
2008-04-2355.0056.0055.0056.001570008699000
2008-04-2255.0056.0055.0055.0019600010805000
2008-04-2154.0057.0054.0055.0096300053063000
2008-04-1856.0057.0056.0057.0027000015219000
2008-04-1758.0058.0054.0057.0088200050070000
2008-04-1656.0058.0056.0058.0043600024712000
2008-04-1557.0057.0055.0055.0047500026451000
2008-04-1456.0057.0055.0055.0034000019039000
2008-04-1156.0057.0055.0056.0032500018091000
2008-04-1055.0056.0055.0056.0022900012759000
2008-04-0959.0060.0056.0057.0073900042376000
2008-04-0857.0061.0057.0059.00152600089770000
2008-04-0757.0057.0056.0057.0042600024227000
2008-04-0458.0058.0057.0057.0064000036627000
2008-04-0359.0059.0057.0058.0058600033786000
2008-04-0262.0062.0058.0059.00103600061944000
2008-04-0162.0063.0058.0059.002772000166955000
2008-03-3165.0069.0065.0069.00106100070674000
2008-03-2868.0069.0063.0066.00103000067823000
2008-03-2769.0077.0065.0067.004686000333548000
2008-03-2663.0070.0063.0065.002321000153791000
2008-03-2563.0064.0061.0064.0080600050193000
2008-03-2462.0063.0061.0062.0049600030751000
2008-03-2160.0062.0058.0062.0051200030682000
2008-03-1959.0060.0057.0058.0030300017555000
2008-03-1856.0059.0055.0059.0030600017578000
2008-03-1756.0057.0055.0057.0037000020661000
2008-03-1456.0058.0055.0055.0032000017922000
2008-03-1358.0058.0056.0057.0022200012761000

   ※ 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。 

Twitter