[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 
2017-12-131409.001425.001409.001414.0096900137312100
2017-12-121431.001431.001403.001406.00163100231312000
2017-12-111436.001437.001422.001430.00108000154288000
2017-12-081411.001444.001411.001436.00154400220861900
2017-12-071426.001438.001416.001433.00154200220315400
2017-12-061415.001439.001407.001416.00189900270138100
2017-12-051382.001426.001381.001424.00201900284672900
2017-12-041375.001427.001372.001393.00248500349736900
2017-12-011371.001383.001353.001375.00272500374052800
2017-11-301369.001382.001340.001371.00242700331216800
2017-11-291295.001369.001295.001368.00671200899470300
2017-11-281284.001292.001273.001285.00134900173064000
2017-11-271270.001288.001270.001277.00103300131887600
2017-11-241251.001271.001248.001263.00101800128345300
2017-11-221250.001257.001241.001246.00115700144372300
2017-11-211238.001241.001226.001234.0087700108203300
2017-11-201199.001231.001188.001228.00188000228450200
2017-11-171241.001241.001207.001209.00155300188872700
2017-11-161203.001235.001203.001226.00129200157629200
2017-11-151230.001230.001203.001205.00256000310797300
2017-11-141263.001267.001240.001240.00212900266416300
2017-11-131270.001276.001267.001270.00143700182738600
2017-11-101264.001289.001261.001265.00329600419738300
2017-11-091292.001304.001279.001294.00253000326127900
2017-11-081280.001303.001268.001292.00266600344230200
2017-11-071232.001270.001230.001267.00203900256384000
2017-11-061254.001260.001221.001240.00483300598510200
2017-11-021307.001319.001299.001314.00215300281983300
2017-11-011302.001306.001289.001305.00123500160677300
2017-10-311288.001300.001286.001292.00123600160075300
2017-10-301285.001289.001276.001288.00157700202631900
2017-10-271277.001289.001271.001280.00133600170782900
2017-10-261268.001292.001266.001278.00146500187624300
2017-10-251270.001273.001258.001268.00178600226511600
2017-10-241245.001268.001245.001268.00157600198798600
2017-10-231263.001263.001245.001248.00209500262168200
2017-10-201245.001265.001238.001256.00166500208525700
2017-10-191255.001267.001247.001250.00150000187883300
2017-10-181251.001273.001249.001253.00148700187180800
2017-10-171271.001271.001243.001249.00142600178443400
2017-10-161250.001274.001246.001267.00186800235934700
2017-10-131240.001257.001230.001250.00169200210755600
2017-10-121233.001241.001230.001239.008070099820000
2017-10-111232.001240.001228.001231.0082100101081100
2017-10-101223.001234.001221.001233.0087500107429100
2017-10-061228.001235.001219.001221.006790083199600
2017-10-051232.001236.001228.001231.007210088739900
2017-10-041246.001246.001226.001235.00149500184187300
2017-10-031243.001243.001224.001235.00134200165279500
2017-10-021225.001262.001225.001235.00281000349967500
2017-09-291217.001221.001208.001217.00139100169121200
2017-09-281203.001220.001190.001213.00152200183607800
2017-09-271196.001199.001187.001199.00151800181340200
2017-09-26599.00601.00597.00598.00260000155436000
2017-09-25597.00602.00595.00601.00427000255524000
2017-09-22599.00599.00593.00597.00449000267755000
2017-09-21600.00600.00594.00599.00405000242062000
2017-09-20597.00600.00596.00597.00368000220048000
2017-09-19600.00600.00592.00600.00465000277887000
2017-09-15589.00596.00589.00596.00422000250607000
2017-09-14591.00595.00589.00591.00382000226335000
2017-09-13585.00592.00583.00588.00307000180281000
2017-09-12586.00588.00583.00587.00258000151198000
2017-09-11587.00593.00584.00585.00271000159059000
2017-09-08579.00584.00576.00580.00328000189925000
2017-09-07582.00585.00577.00582.00330000191932000
2017-09-06575.00582.00569.00580.00292000168345000
2017-09-05589.00589.00577.00582.00423000246521000
2017-09-04590.00590.00582.00584.00383000224302000
2017-09-01593.00594.00586.00594.00273000161342000
2017-08-31594.00594.00587.00590.00399000235631000
2017-08-30586.00590.00584.00589.00310000182040000
2017-08-29585.00590.00584.00586.00271000158771000
2017-08-28579.00590.00579.00589.00487000284612000
2017-08-25577.00579.00576.00578.00290000167511000
2017-08-24577.00582.00576.00579.00305000176589000
2017-08-23579.00581.00575.00577.00315000181972000
2017-08-22582.00584.00572.00573.00460000265346000
2017-08-21571.00578.00569.00577.00391000224656000
2017-08-18569.00576.00564.00571.00657000375808000
2017-08-17585.00586.00572.00573.00778000449657000
2017-08-16571.00580.00559.00570.00869000496667000
2017-08-15570.00583.00570.00579.00880000507097000
2017-08-14615.00615.00562.00564.0019530001123231000
2017-08-10628.00638.00627.00635.00492000311732000
2017-08-09644.00644.00630.00633.00516000327709000
2017-08-08650.00651.00640.00642.00423000272645000
2017-08-07648.00652.00645.00650.00337000218831000
2017-08-04645.00652.00642.00648.00441000285763000
2017-08-03641.00647.00641.00645.00354000227945000
2017-08-02643.00643.00639.00642.00273000175053000
2017-08-01641.00647.00638.00642.00462000296225000
2017-07-31640.00641.00636.00637.00241000153873000
2017-07-28633.00640.00632.00640.00622000396068000
2017-07-27633.00640.00630.00633.00495000314515000
2017-07-26629.00632.00627.00631.00239000150542000
2017-07-25629.00631.00626.00631.00220000138258000
2017-07-24625.00633.00623.00630.00377000236823000
2017-07-21631.00633.00623.00631.00529000332397000
2017-07-20640.00645.00630.00631.00430000273594000
2017-07-19625.00644.00625.00638.00618000393791000
2017-07-18626.00627.00619.00626.00400000249105000
2017-07-14618.00627.00618.00622.00452000281209000
2017-07-13627.00628.00616.00618.00739000457635000
2017-07-12629.00630.00622.00627.00394000246632000
2017-07-11630.00638.00630.00632.00400000253479000
2017-07-10625.00632.00621.00630.00392000246099000
2017-07-07633.00633.00618.00620.00659000411393000
2017-07-06632.00638.00629.00633.00634000401835000
2017-07-05620.00632.00618.00631.00499000312019000
2017-07-04628.00628.00620.00622.00385000240269000
2017-07-03624.00628.00619.00623.00491000305572000
2017-06-30624.00625.00616.00624.00478000296489000
2017-06-29622.00627.00618.00625.00298000185823000
2017-06-28628.00628.00616.00618.00532000330382000
2017-06-27618.00629.00610.00628.00655000406806000
2017-06-26624.00627.00616.00618.00434000268869000
2017-06-23623.00626.00621.00624.00310000193449000
2017-06-22625.00628.00623.00623.00218000136229000
2017-06-21621.00630.00621.00625.00467000292746000
2017-06-20622.00629.00621.00622.00554000345787000
2017-06-19627.00633.00622.00622.00479000299607000
2017-06-16640.00644.00628.00630.00492000312886000
2017-06-15625.00640.00625.00636.00541000343367000
2017-06-14649.00651.00626.00626.00832000529462000
2017-06-13647.00656.00647.00649.00269000175125000
2017-06-12641.00657.00641.00653.00374000243349000
2017-06-09657.00663.00649.00649.00415000271670000
2017-06-08657.00668.00653.00661.00472000312892000
2017-06-07652.00663.00649.00658.00413000271428000
2017-06-06672.00672.00655.00656.00373000246330000
2017-06-05660.00673.00659.00669.00508000338880000
2017-06-02660.00663.00654.00658.00557000367015000
2017-06-01650.00660.00650.00657.00442000290471000
2017-05-31657.00660.00650.00650.00531000346717000
2017-05-30650.00660.00648.00657.00522000342170000
2017-05-29645.00655.00641.00650.00396000257100000
2017-05-26655.00659.00644.00646.00667000433919000
2017-05-25644.00656.00642.00652.00719000468417000
2017-05-24654.00655.00641.00644.00754000486762000
2017-05-23641.00654.00640.00648.00788000510830000
2017-05-22634.00640.00634.00639.00468000298409000
2017-05-19619.00634.00618.00631.00896000562494000
2017-05-18602.00619.00602.00618.00670000409365000
2017-05-17603.00615.00602.00614.00625000380162000
2017-05-16612.00614.00600.00608.00605000367237000
2017-05-15590.00613.00589.00611.001470000886918000
2017-05-12558.00594.00554.00593.0018860001090568000
2017-05-11584.00589.00563.00567.001217000703927000
2017-05-10588.00588.00579.00583.00536000312754000
2017-05-09583.00593.00573.00588.001176000687529000
2017-05-08561.00598.00560.00586.0019940001159910000
2017-05-02560.00561.00554.00559.00332000185273000
2017-05-01556.00559.00555.00557.00200000111397000
2017-04-28551.00556.00550.00553.00236000130514000
2017-04-27554.00558.00550.00556.00311000172587000
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

   ※ 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