[1916 東証1部] 日成ビルド工業 日足 時系列データ

[1916 東証1部] 日成ビルド工業 (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-26558.00559.00555.00556.00236000131431000
2017-04-25543.00554.00543.00552.00404000222001000
2017-04-24542.00549.00538.00545.00534000290967000
2017-04-21527.00538.00526.00537.00455000241865000
2017-04-20521.00527.00521.00523.0017100089518000
2017-04-19519.00524.00519.00521.0017800092959000
2017-04-18527.00530.00520.00523.00208000109058000
2017-04-17504.00522.00504.00520.00358000184427000
2017-04-14507.00515.00505.00505.00328000167081000
2017-04-13507.00517.00503.00515.00454000231974000
2017-04-12523.00523.00513.00516.00470000242233000
2017-04-11526.00529.00524.00526.00196000103119000
2017-04-10526.00531.00524.00528.00308000162504000
2017-04-07523.00531.00519.00529.00539000283192000
2017-04-06541.00543.00521.00525.00751000396984000
2017-04-05549.00549.00541.00544.00347000188992000
2017-04-04560.00561.00548.00550.00449000248706000
2017-04-03555.00559.00548.00556.00391000216236000
2017-03-31550.00558.00550.00551.00438000242488000
2017-03-30566.00566.00549.00550.00725000402180000
2017-03-29560.00569.00559.00563.00767000431761000
2017-03-28580.00582.00579.00582.001204000699278000
2017-03-27578.00582.00574.00578.00545000315129000
2017-03-24577.00579.00574.00579.00313000180741000
2017-03-23576.00578.00572.00575.00421000242117000
2017-03-22577.00580.00576.00576.00419000242010000
2017-03-21583.00583.00578.00580.00460000267126000
2017-03-17580.00581.00575.00576.00634000365973000
2017-03-16574.00580.00574.00580.00295000170497000
2017-03-15585.00585.00573.00575.00734000424813000
2017-03-14587.00590.00586.00586.00327000192290000
2017-03-13585.00589.00584.00587.00413000242429000
2017-03-10581.00586.00581.00584.00544000317535000
2017-03-09579.00580.00576.00579.00294000170039000
2017-03-08574.00579.00573.00579.00522000300711000
2017-03-07569.00575.00568.00574.00443000253591000
2017-03-06567.00569.00566.00569.00290000164609000
2017-03-03570.00571.00565.00566.00398000225877000
2017-03-02563.00570.00562.00569.00605000342175000
2017-03-01560.00561.00554.00561.00630000351533000
2017-02-28559.00562.00558.00559.00372000208445000
2017-02-27560.00560.00557.00557.00356000198601000
2017-02-24559.00564.00557.00560.00372000208771000
2017-02-23560.00560.00556.00559.00215000119955000
2017-02-22562.00562.00556.00556.00389000216956000
2017-02-21553.00565.00552.00556.00586000327263000
2017-02-20550.00553.00550.00551.00232000127901000
2017-02-17548.00551.00546.00550.00408000224232000
2017-02-16549.00552.00546.00548.00432000237112000
2017-02-15545.00548.00543.00546.00505000275810000
2017-02-14545.00546.00539.00542.00810000439215000
2017-02-13548.00560.00540.00545.001817000995056000
2017-02-10585.00589.00544.00545.0021040001183345000
2017-02-09581.00585.00579.00582.00330000192307000
2017-02-08570.00582.00570.00580.00558000322638000
2017-02-07572.00574.00570.00570.00259000147959000
2017-02-06575.00579.00571.00573.00383000219641000
2017-02-03577.00580.00570.00571.00337000193457000
2017-02-02587.00587.00569.00572.00769000443012000
2017-02-01572.00586.00566.00585.00803000463098000
2017-01-31570.00576.00566.00574.00489000279510000
2017-01-30565.00573.00562.00571.00635000361612000
2017-01-27562.00564.00558.00559.00313000175443000
2017-01-26558.00560.00556.00560.00337000188185000
2017-01-25554.00556.00550.00553.00382000211462000
2017-01-24545.00551.00545.00550.00187000102455000
2017-01-23549.00551.00543.00548.00215000117824000
2017-01-20545.00551.00543.00549.00205000112187000
2017-01-19550.00553.00546.00549.00187000102714000
2017-01-18543.00549.00538.00547.00428000232283000
2017-01-17553.00553.00544.00544.00378000206595000
2017-01-16559.00560.00549.00553.00471000260589000
2017-01-13555.00564.00555.00559.00543000303338000
2017-01-12565.00567.00555.00555.00600000335690000
2017-01-11557.00568.00549.00568.001300000725498000
2017-01-10553.00561.00552.00555.00900000500627000
2017-01-06547.00555.00544.00555.00953000523036000
2017-01-05554.00557.00549.00551.00450000248714000
2017-01-04539.00552.00536.00552.00860000469556000
2016-12-30527.00533.00526.00531.00272000143927000
2016-12-29538.00539.00528.00532.00567000302475000
2016-12-28537.00543.00536.00541.00390000210813000
2016-12-27536.00540.00532.00535.00490000262793000
2016-12-26531.00537.00530.00536.00449000239983000
2016-12-22534.00534.00528.00532.00311000165229000
2016-12-21532.00538.00531.00535.00614000328130000
2016-12-20523.00530.00522.00530.00447000235157000
2016-12-19518.00522.00516.00519.00324000168182000
2016-12-16515.00520.00513.00518.00388000200704000
2016-12-15521.00523.00509.00515.00528000272043000
2016-12-14531.00533.00517.00521.00718000374467000
2016-12-13524.00530.00519.00530.00300000157957000
2016-12-12541.00541.00514.00524.001027000540755000
2016-12-09543.00547.00537.00540.00439000236883000
2016-12-08540.00547.00540.00543.00404000219679000
2016-12-07543.00545.00540.00542.00232000125740000
2016-12-06542.00545.00538.00540.00329000177896000
2016-12-05543.00543.00534.00537.00425000228670000
2016-12-02535.00543.00533.00541.00531000286675000
2016-12-01541.00542.00532.00535.00544000292701000
2016-11-30529.00546.00526.00538.001279000686967000
2016-11-29518.00523.00518.00519.00458000238127000
2016-11-28508.00526.00506.00526.00939000487665000
2016-11-25515.00519.00510.00514.00643000329866000
2016-11-24516.00519.00513.00515.00484000249481000
2016-11-22510.00516.00504.00516.00568000290343000
2016-11-21503.00511.00503.00508.00471000238979000
2016-11-18502.00507.00500.00503.00612000308531000
2016-11-17497.00500.00492.00500.00462000229398000
2016-11-16490.00495.00487.00495.00614000302263000
2016-11-15487.00490.00481.00488.00682000331072000
2016-11-14479.00494.00477.00488.00874000424909000
2016-11-11470.00481.00467.00475.001444000683898000
2016-11-10475.00483.00443.00458.0022530001039004000
2016-11-09481.00483.00445.00457.001116000515495000
2016-11-08474.00480.00470.00478.00515000244748000
2016-11-07476.00477.00469.00472.00680000321358000
2016-11-04482.00484.00470.00476.00635000302966000
2016-11-02487.00489.00482.00486.00480000233285000
2016-11-01489.00492.00487.00489.00495000242219000
2016-10-31495.00500.00489.00491.00721000355418000
2016-10-28498.00502.00496.00498.001052000524583000
2016-10-27503.00506.00494.00497.00985000490845000
2016-10-26514.00514.00504.00507.00652000331244000
2016-10-25518.00518.00511.00514.00380000195459000
2016-10-24524.00524.00513.00516.00569000295440000
2016-10-21518.00529.00510.00527.001159000603635000
2016-10-20517.00519.00511.00515.00390000200760000
2016-10-19515.00517.00513.00516.00242000124679000
2016-10-18519.00519.00514.00515.00372000192014000
2016-10-17515.00519.00513.00515.00526000271135000
2016-10-14500.00511.00500.00510.00456000230816000
2016-10-13501.00504.00498.00502.00362000181276000
2016-10-12500.00505.00500.00500.00347000174307000
2016-10-11500.00504.00499.00504.00282000141687000
2016-10-07498.00498.00494.00496.00225000111615000
2016-10-06500.00503.00496.00498.00392000195843000
2016-10-05493.00504.00491.00500.00561000280109000
2016-10-04492.00494.00488.00493.00317000155902000
2016-10-03489.00494.00487.00491.00302000148316000
2016-09-30482.00490.00480.00485.00435000211371000
2016-09-29496.00497.00481.00489.00738000359832000
2016-09-28490.00495.00486.00494.00335000164555000
2016-09-27491.00492.00483.00491.00767000374490000
2016-09-26493.00494.00487.00492.00471000231545000
2016-09-23474.00491.00473.00490.001010000489541000
2016-09-21465.00473.00462.00473.00505000236595000
2016-09-20457.00466.00454.00464.00568000263128000
2016-09-16457.00462.00451.00456.001583000721543000
2016-09-15466.00466.00456.00457.00411000188699000
2016-09-14459.00467.00456.00463.00329000152387000
2016-09-13460.00465.00456.00462.00448000206539000
2016-09-12458.00462.00455.00457.00499000228284000
2016-09-09467.00467.00461.00465.00839000389136000
2016-09-08472.00472.00462.00466.00952000443468000
2016-09-07473.00476.00470.00472.00631000298421000
2016-09-06467.00477.00467.00474.00605000285947000
2016-09-05476.00477.00465.00467.00973000456109000
2016-09-02475.00488.00473.00475.001059000507496000
2016-09-01458.00469.00455.00468.00718000334403000
2016-08-31461.00461.00452.00457.00537000244678000
2016-08-30455.00463.00451.00459.00661000302791000
2016-08-29456.00458.00451.00453.00403000182652000
2016-08-26455.00456.00450.00451.00320000144747000
2016-08-25459.00463.00454.00456.00532000243299000
2016-08-24450.00458.00450.00455.00431000195994000
2016-08-23455.00459.00447.00448.001095000496288000
2016-08-22450.00454.00442.00450.001072000482288000
2016-08-19466.00467.00447.00448.001539000699078000
2016-08-18476.00480.00465.00470.001185000558676000
2016-08-17505.00509.00486.00488.001233000608744000
2016-08-16529.00529.00512.00512.00425000219674000
2016-08-15532.00541.00522.00525.00516000273290000
2016-08-12541.00549.00523.00539.00711000382543000
2016-08-10541.00558.00498.00529.001057000562808000
2016-08-09538.00547.00534.00542.00227000122550000
2016-08-08534.00537.00527.00536.00288000153105000
2016-08-05546.00549.00522.00527.00715000382684000
2016-08-04559.00559.00544.00547.00396000217650000
2016-08-03557.00561.00553.00554.00368000204851000
2016-08-02574.00575.00565.00566.00207000117783000
2016-08-01565.00574.00558.00572.00373000212749000
2016-07-29564.00566.00549.00565.00493000274382000
2016-07-28565.00565.00560.00562.00220000123720000
2016-07-27572.00572.00563.00565.00236000133738000
2016-07-26563.00571.00560.00567.00269000152060000
2016-07-25569.00569.00562.00565.00223000126173000
2016-07-22561.00568.00561.00565.00294000165865000
2016-07-21587.00589.00565.00567.00765000439913000
2016-07-20580.00584.00572.00582.00293000169560000
2016-07-19564.00581.00562.00581.00301000172209000
2016-07-15582.00582.00562.00565.00602000342552000
2016-07-14579.00585.00571.00578.00516000298075000
2016-07-13585.00587.00576.00583.00423000245995000
2016-07-12598.00599.00578.00581.00810000474753000
2016-07-11588.00598.00588.00592.00619000367800000
2016-07-08584.00591.00566.00570.00929000537204000
2016-07-07598.00598.00578.00581.00654000384847000
2016-07-06569.00594.00568.00591.00900000526120000
2016-07-05577.00583.00567.00577.00656000377000000
2016-07-04560.00580.00559.00578.00966000551433000
2016-07-01530.00557.00529.00556.00777000423857000
2016-06-30536.00536.00525.00528.00525000278503000
2016-06-29535.00537.00525.00530.00488000258981000
2016-06-28518.00544.00518.00531.00724000384950000
2016-06-27507.00524.00507.00522.00625000322876000
2016-06-24539.00539.00497.00507.001446000744311000
2016-06-23540.00540.00526.00538.00595000317579000
2016-06-22546.00553.00537.00539.00570000309195000
2016-06-21541.00559.00540.00555.001014000558362000
2016-06-20516.00545.00516.00541.00911000483820000
2016-06-17520.00523.00511.00513.00446000229726000
2016-06-16525.00525.00507.00512.00801000411105000
2016-06-15519.00532.00515.00525.00697000365652000
2016-06-14529.00533.00516.00519.00851000444661000
2016-06-13554.00554.00530.00536.00845000456829000
2016-06-10550.00561.00542.00559.001240000682904000
2016-06-09518.00535.00517.00534.00818000429718000
2016-06-08494.00519.00493.00519.001318000673209000
2016-06-07496.00499.00494.00496.00209000103732000
2016-06-06488.00497.00487.00495.00404000198035000
2016-06-03491.00496.00489.00495.00286000140696000
2016-06-02489.00494.00485.00488.00546000266847000
2016-06-01498.00502.00492.00495.00497000247115000
2016-05-31500.00502.00497.00500.00360000179874000
2016-05-30494.00500.00494.00500.00369000183373000
2016-05-27496.00500.00495.00496.00368000183025000
2016-05-26500.00502.00496.00496.00449000224037000
2016-05-25494.00500.00494.00495.00555000275772000
2016-05-24490.00497.00488.00488.00569000278858000
2016-05-23503.00503.00488.00492.00861000425517000
2016-05-20502.00509.00500.00502.00478000240941000
2016-05-19494.00505.00493.00504.00882000440887000
2016-05-18492.00503.00486.00493.001006000497686000
2016-05-17478.00497.00478.00496.00760000372083000
2016-05-16489.00505.00477.00479.001572000772429000
2016-05-13475.00492.00475.00487.0021370001033869000
2016-05-12432.00496.00430.00480.0036500001709361000
2016-05-11434.00436.00427.00431.00684000295677000
2016-05-10428.00435.00425.00434.00853000366703000
2016-05-09414.00432.00413.00430.001320000561114000
2016-05-06407.00413.00405.00413.00437000178952000
2016-05-02400.00407.00392.00405.00523000210395000
2016-04-28417.00423.00410.00411.00737000305925000
2016-04-27417.00420.00415.00418.00516000215607000
2016-04-26417.00421.00411.00418.00895000372858000
2016-04-25425.00425.00415.00417.00921000385907000
2016-04-22407.00425.00406.00423.001773000736902000
2016-04-21407.00413.00407.00412.00962000395210000
2016-04-20411.00413.00403.00408.00979000398340000

   ※ 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