[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 
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
2016-04-21792.00795.00780.00786.00291700229277700
2016-04-20809.00814.00788.00792.00422100337160600
2016-04-19840.00845.00808.00816.00764500628104600
2016-04-18809.00847.00791.00840.001137700936309900
2016-04-15750.00767.00740.00764.00343400259392500
2016-04-14733.00739.00725.00735.0011950087600600
2016-04-13711.00724.00707.00721.009230066117500
2016-04-12706.00709.00697.00704.009960070017400
2016-04-11709.00712.00696.00701.008040056510300
2016-04-08688.00706.00673.00701.0012830088799300
2016-04-07697.00703.00689.00694.005250036494900
2016-04-06686.00694.00676.00689.008840060743700
2016-04-05720.00722.00688.00689.0013820096534900
2016-04-04722.00744.00713.00720.0013390096978900
2016-04-01749.00749.00716.00717.0011920086302500
2016-03-31761.00763.00744.00744.0010190076526200
2016-03-30766.00776.00751.00753.0010860082685700
2016-03-29760.00775.00759.00773.008270063684500
2016-03-28761.00770.00760.00769.0010900083359900
2016-03-25777.00779.00752.00758.00197900150911700
2016-03-24773.00783.00758.00779.00235600181469400
2016-03-23780.00787.00767.00772.00203000157021800
2016-03-22781.00785.00768.00785.0010690083135600
2016-03-18772.00778.00759.00775.0011680089692500
2016-03-17775.00785.00769.00773.006090047302000
2016-03-16790.00790.00770.00773.0010630082564500
2016-03-15785.00788.00771.00784.0012000093804000
2016-03-14793.00807.00789.00794.0010910086969300
2016-03-11765.00794.00764.00787.00137300106964700
2016-03-10776.00776.00765.00775.009740075155300
2016-03-09768.00771.00754.00770.006220047347000
2016-03-08779.00781.00755.00771.0010450080425700
2016-03-07789.00791.00776.00786.0011960093687200
2016-03-04756.00791.00749.00791.00216400167397100
2016-03-03758.00764.00752.00760.0010990083196900
2016-03-02769.00779.00759.00768.00166700127962600
2016-03-01764.00773.00737.00756.00280000210239400
2016-02-29790.00795.00771.00771.00226100176773800
2016-02-26778.00784.00763.00775.00317200246003300
2016-02-25741.00770.00738.00764.00283100212891200
2016-02-24720.00742.00716.00737.00207200151558500
2016-02-23742.00744.00724.00726.00176400129211300
2016-02-22742.00747.00724.00731.00204300149785100
2016-02-19753.00755.00731.00742.00206100152815100
2016-02-18763.00768.00746.00753.00234400177277400
2016-02-17789.00793.00739.00748.00298000227303000
2016-02-16809.00812.00787.00789.00236300188606600
2016-02-15797.00827.00783.00813.00333000270631800
2016-02-12762.00794.00741.00743.00414500317744100
2016-02-10825.00840.00761.00777.00371700294870400
2016-02-09788.00865.00774.00825.001027400855808300
2016-02-08747.00790.00732.00782.00265400203845000
2016-02-05764.00767.00740.00749.00143600107636800
2016-02-04758.00779.00747.00765.00146000111980000
2016-02-03786.00786.00746.00758.00159300120938200
2016-02-02791.00808.00779.00805.00153800122985000
2016-02-01767.00795.00767.00792.00138300108280800
2016-01-29752.00759.00728.00757.00282100209814100
2016-01-28744.00758.00737.00753.00143000107363500
2016-01-27739.00750.00733.00746.008130060446000
2016-01-26733.00734.00721.00724.009190066816900
2016-01-25755.00762.00737.00748.009150068529500
2016-01-22713.00736.00705.00734.00178600128764200
2016-01-21698.00752.00695.00698.00271000194420900
2016-01-20761.00762.00713.00713.00177100129459300
2016-01-19784.00792.00762.00770.0010420080712300
2016-01-18750.00780.00750.00776.00177000135689000
2016-01-15800.00805.00763.00765.00141100109448100
2016-01-14764.00800.00753.00795.00315400245360000
2016-01-13747.00783.00741.00779.00148000113125500
2016-01-12767.00772.00740.00742.00143500108330700
2016-01-08779.00793.00770.00770.00188200146086300
2016-01-07792.00798.00781.00786.00202300159078900
2016-01-06798.00807.00790.00798.00162100129039200
2016-01-05785.00808.00785.00798.00240200191242000
2016-01-04818.00818.00794.00796.00338900272196700
2015-12-30824.00824.00816.00821.005700046680000
2015-12-29826.00826.00811.00822.0011700095833000
2015-12-28817.00822.00810.00818.00136000111201000
2015-12-25805.00817.00802.00804.00140000113243000
2015-12-24827.00838.00801.00805.00203000165327000
2015-12-22838.00838.00822.00830.00141000117058000
2015-12-21838.00844.00827.00830.00253000211733000
2015-12-18845.00857.00837.00839.00284000239483000
2015-12-17848.00848.00837.00842.0011400095951000
2015-12-16825.00836.00825.00833.00140000116280000
2015-12-15823.00829.00812.00813.00153000125610000
2015-12-14836.00836.00820.00829.00184000152103000
2015-12-11848.00851.00842.00851.00212000179585000
2015-12-10837.00839.00830.00833.009600080034000
2015-12-09848.00849.00835.00837.008800073966000
2015-12-08872.00872.00848.00848.00138000117890000
2015-12-07877.00878.00865.00865.007700067005000
2015-12-04872.00873.00858.00862.00230000198561000
2015-12-03893.00897.00876.00881.00248000220027000
2015-12-02879.00896.00870.00892.00252000223164000
2015-12-01857.00877.00857.00875.00183000159465000

   ※ 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