[1896 東証1部] 大林道路 日足 時系列データ

[1896 東証1部] 大林道路 (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-28678.00682.00675.00679.0012360083888000
2017-04-27678.00680.00659.00676.005330036008200
2017-04-26674.00678.00669.00676.006560044247100
2017-04-25672.00672.00665.00670.005710038243000
2017-04-24654.00670.00651.00666.0010870071978100
2017-04-21652.00652.00645.00648.003080019939100
2017-04-20645.00651.00640.00649.005690036773900
2017-04-19631.00645.00628.00642.006630042245200
2017-04-18622.00630.00622.00627.004970031116100
2017-04-17620.00621.00614.00619.005270032587100
2017-04-14606.00612.00605.00612.005020030568800
2017-04-13619.00619.00605.00607.0013080079677800
2017-04-12621.00622.00610.00621.0010050061887300
2017-04-11628.00630.00623.00626.005150032225600
2017-04-10633.00637.00628.00628.004850030552000
2017-04-07633.00639.00628.00632.006930043858000
2017-04-06643.00643.00628.00631.006250039677200
2017-04-05651.00654.00641.00642.006270040457600
2017-04-04654.00660.00650.00652.007460048827500
2017-04-03667.00667.00660.00662.003790025146300
2017-03-31678.00678.00664.00664.008170054806700
2017-03-30677.00679.00671.00672.002750018573300
2017-03-29682.00686.00678.00683.003320022642700
2017-03-28685.00691.00683.00691.005710039299500
2017-03-27684.00686.00676.00678.006210042300900
2017-03-24680.00690.00678.00681.003430023452500
2017-03-23675.00680.00672.00676.004900033095600
2017-03-22684.00685.00678.00678.005260035809500
2017-03-21685.00686.00680.00686.006870046919900
2017-03-17690.00690.00679.00686.006890047139900
2017-03-16692.00693.00690.00692.004960034292900
2017-03-15691.00694.00690.00692.002910020136000
2017-03-14696.00696.00690.00692.003030020993000
2017-03-13689.00693.00687.00691.004360030074200
2017-03-10683.00693.00683.00688.006880047291800
2017-03-09687.00687.00681.00682.002270015518400
2017-03-08683.00689.00683.00687.002700018512000
2017-03-07679.00682.00675.00681.002690018284400
2017-03-06677.00684.00677.00682.001740011841700
2017-03-03684.00686.00681.00684.003780025833600
2017-03-02687.00693.00683.00687.003130021500800
2017-03-01682.00684.00675.00683.004100027897600
2017-02-28680.00693.00680.00681.004830033063400
2017-02-27685.00688.00677.00679.004090027869900
2017-02-24700.00700.00688.00689.007810054103600
2017-02-23689.00699.00684.00699.005210036073800
2017-02-22689.00690.00685.00690.003880026696500
2017-02-21687.00692.00683.00687.004980034191700
2017-02-20690.00691.00681.00686.005550038049500
2017-02-17695.00697.00688.00689.004180028861000
2017-02-16697.00697.00685.00692.007100049114000
2017-02-15671.00693.00670.00690.0012770087178000
2017-02-14674.00676.00660.00666.0013140087718600
2017-02-13674.00674.00665.00670.009170061347800
2017-02-10665.00676.00665.00669.006320042269900
2017-02-09664.00667.00662.00664.003100020563300
2017-02-08670.00672.00665.00668.004420029524600
2017-02-07669.00672.00667.00671.003840025711500
2017-02-06678.00680.00670.00671.004130027761500
2017-02-03681.00684.00674.00675.003720025259100
2017-02-02676.00687.00676.00681.008020054656800
2017-02-01680.00680.00672.00676.008190055403700
2017-01-31690.00691.00682.00683.004170028591800
2017-01-30692.00695.00685.00695.004800033124300
2017-01-27700.00701.00691.00692.008630059983500
2017-01-26695.00699.00688.00696.006220043262900
2017-01-25700.00701.00688.00688.003770026121000
2017-01-24692.00698.00691.00693.003720025787000
2017-01-23699.00699.00689.00692.004680032464900
2017-01-20694.00699.00693.00697.004280029761400
2017-01-19695.00695.00685.00692.003090021328700
2017-01-18689.00691.00680.00689.005610038435500
2017-01-17700.00701.00692.00694.005290036796300
2017-01-16699.00705.00699.00700.003370023612800
2017-01-13704.00707.00699.00704.006120043006500
2017-01-12718.00718.00704.00705.005750040720900
2017-01-11719.00720.00709.00715.004380031315400
2017-01-10722.00730.00708.00715.008960064207000
2017-01-06722.00725.00716.00723.005030036283100
2017-01-05713.00726.00713.00724.007210051959700
2017-01-04705.00710.00704.00710.00217800154383200
2016-12-30699.00702.00692.00700.004810033587600
2016-12-29710.00712.00699.00704.006310044422100
2016-12-28711.00713.00705.00710.007190050954900
2016-12-27718.00719.00707.00708.005960042481300
2016-12-26730.00730.00719.00721.004100029622500
2016-12-22728.00733.00723.00727.005590040621500
2016-12-21734.00736.00728.00734.007280053329500
2016-12-20725.00734.00724.00734.004780034962100
2016-12-19735.00735.00725.00729.005760041982500
2016-12-16740.00740.00733.00735.008550062990500
2016-12-15733.00743.00733.00733.007280053619800
2016-12-14742.00745.00735.00736.0010390076854200
2016-12-13745.00749.00740.00742.0013030096938700
2016-12-12750.00750.00740.00743.0010210076008900
2016-12-09736.00743.00734.00740.00193000142608500
2016-12-08734.00734.00718.00730.0012030087359300
2016-12-07722.00730.00720.00728.00188200136834200
2016-12-06718.00724.00715.00719.0010400074836000
2016-12-05715.00718.00705.00715.0011560082349700
2016-12-02709.00718.00706.00715.0011810084162900
2016-12-01709.00716.00704.00710.00181600129102700
2016-11-30695.00709.00695.00706.0012460087799800
2016-11-29697.00706.00694.00701.00151100105938100
2016-11-28684.00700.00682.00700.00184300127985000
2016-11-25687.00687.00672.00676.0010700072621400
2016-11-24695.00699.00685.00687.0011240077753000
2016-11-22679.00691.00677.00688.00152700104676500
2016-11-21672.00676.00667.00675.0010230068750400
2016-11-18659.00671.00659.00669.0011680077827900
2016-11-17654.00661.00650.00658.009470062184300
2016-11-16651.00657.00649.00655.008930058378200
2016-11-15655.00656.00641.00653.0012120078943700
2016-11-14644.00664.00644.00655.00167000109589200
2016-11-11633.00650.00632.00644.00165000106286800
2016-11-10640.00641.00631.00633.00161800102900500
2016-11-09631.00643.00603.00609.00272900169630400
2016-11-08645.00646.00623.00625.00216800136929100
2016-11-07646.00653.00641.00652.009140059133500
2016-11-04637.00642.00630.00636.0013680086903000
2016-11-02652.00655.00640.00644.00192100124157200
2016-11-01661.00665.00655.00662.0010080066538800
2016-10-31653.00660.00648.00660.00175200114639100
2016-10-28641.00654.00639.00653.00359400233560300
2016-10-27640.00642.00633.00641.00161000102650000
2016-10-26625.00639.00623.00639.0014730092929300
2016-10-25621.00626.00621.00625.008400052336500
2016-10-24619.00625.00617.00623.008670053819900
2016-10-21625.00625.00620.00623.008300051685800
2016-10-20627.00632.00624.00627.006910043316900
2016-10-19623.00630.00621.00629.006000037571500
2016-10-18621.00623.00620.00623.004330026916800
2016-10-17625.00626.00621.00625.005880036656000
2016-10-14622.00623.00619.00621.006180038358200
2016-10-13628.00630.00622.00625.004330027013900
2016-10-12624.00632.00621.00629.006150038612800
2016-10-11623.00627.00622.00626.005430033899600
2016-10-07635.00639.00626.00628.005620035450600
2016-10-06635.00641.00634.00638.005320033911300
2016-10-05632.00639.00631.00635.004820030642600
2016-10-04632.00632.00622.00632.006760042475700
2016-10-03643.00643.00630.00633.003670023268300
2016-09-30633.00640.00629.00637.005590035563000
2016-09-29628.00641.00628.00632.008250052277100
2016-09-28642.00653.00626.00638.008300053132300
2016-09-27632.00639.00624.00639.006910043695600
2016-09-26646.00648.00635.00637.003950025280800
2016-09-23638.00646.00632.00646.0014480093019500
2016-09-21626.00630.00615.00630.008220051206300
2016-09-20617.00628.00615.00621.005980037098800
2016-09-16619.00627.00619.00623.005400033637600
2016-09-15627.00627.00618.00619.007190044656800
2016-09-14627.00631.00626.00627.003230020295700
2016-09-13634.00635.00626.00631.004640029224300
2016-09-12630.00633.00625.00628.007780048877300
2016-09-09643.00647.00637.00638.009360060024300
2016-09-08644.00653.00644.00650.006300040878200
2016-09-07640.00655.00639.00654.007780050230600
2016-09-06638.00645.00638.00642.003470022278700
2016-09-05639.00645.00637.00638.009400060177500
2016-09-02637.00643.00632.00641.005560035501000
2016-09-01632.00641.00629.00639.009030057363300
2016-08-31626.00637.00623.00637.007550047546200
2016-08-30634.00634.00625.00627.007600047804200
2016-08-29634.00641.00632.00635.005690036149900
2016-08-26642.00642.00632.00633.004790030453900
2016-08-25639.00646.00635.00646.006060038896800
2016-08-24635.00650.00629.00639.0014550092963500
2016-08-23638.00642.00623.00625.0011170070419100
2016-08-22626.00638.00623.00637.008100051320600
2016-08-19630.00630.00622.00625.006900043159600
2016-08-18627.00630.00623.00627.007230045289000
2016-08-17630.00633.00622.00630.006690041944100
2016-08-16649.00650.00640.00640.005850037653400
2016-08-15660.00660.00648.00649.007560049384800
2016-08-12663.00673.00657.00661.0012620083631900
2016-08-10665.00665.00649.00655.0014900097210500
2016-08-09645.00665.00639.00665.00159200104014800
2016-08-08650.00651.00636.00649.0013950089753300
2016-08-05651.00654.00635.00640.00229400147287800
2016-08-04673.00687.00661.00671.00203600136605700
2016-08-03679.00684.00669.00673.0011950080764800
2016-08-02705.00707.00695.00696.007020049148500
2016-08-01721.00723.00709.00710.007800055780400
2016-07-29728.00733.00705.00731.00202500146366500
2016-07-28710.00728.00706.00725.00172600123973400
2016-07-27713.00713.00690.00707.0013590095650300
2016-07-26689.00711.00682.00706.0011240078613700
2016-07-25700.00701.00688.00699.009460065881300
2016-07-22689.00695.00681.00688.008730059954400
2016-07-21670.00695.00668.00695.00173700118514500
2016-07-20668.00672.00651.00660.0010510069481000
2016-07-19686.00686.00663.00671.007780052535100
2016-07-15672.00676.00659.00667.00154400102702000
2016-07-14668.00670.00662.00663.008090053758800
2016-07-13680.00685.00657.00667.00219600147341900
2016-07-12647.00680.00645.00654.0014150093253100
2016-07-11619.00641.00619.00638.008260052377300
2016-07-08621.00624.00608.00609.006520040166800
2016-07-07615.00623.00613.00618.005240032380300
2016-07-06619.00625.00612.00619.007600046933800
2016-07-05633.00639.00631.00637.004480028437600
2016-07-04630.00639.00628.00636.005340033888500
2016-07-01641.00642.00631.00634.0011410072374900
2016-06-30630.00641.00630.00638.00173300109697000
2016-06-29630.00634.00624.00626.0012540078679900
2016-06-28613.00633.00603.00627.009700060540800
2016-06-27609.00626.00609.00623.0013310082477300
2016-06-24664.00664.00597.00608.0015480095995800
2016-06-23649.00663.00642.00648.0011050071734000
2016-06-22676.00676.00648.00656.009710064002300
2016-06-21664.00674.00655.00672.009520063568400
2016-06-20658.00669.00652.00667.006170040928700
2016-06-17635.00658.00633.00642.007890050900900
2016-06-16671.00671.00629.00630.00202300130635300
2016-06-15672.00676.00662.00665.0011630077731600
2016-06-14686.00690.00673.00678.009450064182000
2016-06-13710.00712.00686.00687.0011550080318200
2016-06-10726.00726.00715.00719.008660062457900
2016-06-09716.00723.00706.00722.0011730083935600
2016-06-08705.00719.00705.00716.009120065078400
2016-06-07719.00721.00700.00705.0011640082628600
2016-06-06710.00714.00703.00712.00160300113648600
2016-06-03726.00737.00721.00725.006250045450400
2016-06-02735.00736.00718.00728.00154800112419700
2016-06-01749.00750.00735.00740.00175500130121300
2016-05-31753.00762.00746.00759.008370063272700
2016-05-30762.00765.00748.00751.0011640087543400
2016-05-27765.00768.00757.00762.007790059489400
2016-05-26759.00768.00759.00760.0011590088537500
2016-05-25769.00769.00751.00751.009680073374100
2016-05-24757.00770.00757.00762.00155100118356100
2016-05-23763.00765.00751.00757.00139500105588600
2016-05-20739.00766.00735.00762.00213700161894900
2016-05-19733.00754.00731.00749.00318900238146300
2016-05-18723.00733.00716.00730.0012880093583400
2016-05-17713.00727.00710.00724.0010570076092300
2016-05-16723.00729.00700.00708.00192300137167900
2016-05-13715.00725.00710.00717.00184300132299800
2016-05-12732.00732.00701.00715.00426500305200200
2016-05-11759.00764.00740.00743.00295500221054300
2016-05-10747.00759.00737.00758.00247000184464900
2016-05-09743.00752.00736.00744.008970066740800
2016-05-06753.00761.00739.00745.0011240083723200
2016-05-02752.00757.00747.00753.0012790096157100
2016-04-28806.00807.00770.00774.00154500121416500
2016-04-27785.00804.00783.00801.00276000219751500
2016-04-26785.00791.00761.00778.00230200178776000
2016-04-25791.00795.00783.00791.00185700146492300
2016-04-22780.00794.00777.00791.00168500132344800

   ※ 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