[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 
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
2016-04-19414.00415.00400.00410.002058000842837000
2016-04-18413.00419.00405.00416.0058550002420390000
2016-04-15407.00408.00388.00390.002347000935221000
2016-04-14375.00385.00375.00385.00810000308468000
2016-04-13370.00373.00368.00372.00428000158665000
2016-04-12371.00373.00365.00368.00330000121667000
2016-04-11375.00375.00365.00373.00292000107759000
2016-04-08360.00375.00360.00371.00489000179777000
2016-04-07365.00370.00363.00367.00399000146314000
2016-04-06358.00367.00356.00364.00701000253434000
2016-04-05368.00370.00362.00362.00545000199157000
2016-04-04372.00377.00369.00373.00454000169218000
2016-04-01385.00385.00371.00376.00989000373359000
2016-03-31394.00394.00385.00385.00475000184569000
2016-03-30394.00398.00391.00394.00461000181709000
2016-03-29394.00398.00391.00394.00728000287412000
2016-03-28410.00410.00403.00408.001306000531873000
2016-03-25413.00415.00406.00407.00747000306527000
2016-03-24413.00417.00409.00414.00803000331458000
2016-03-23406.00413.00406.00413.001528000625073000
2016-03-22403.00403.00397.00400.00474000189624000
2016-03-18392.00398.00392.00396.0024300095995000
2016-03-17394.00397.00391.00395.00533000209859000
2016-03-16397.00399.00393.00393.00456000180399000
2016-03-15402.00404.00398.00399.00386000154649000
2016-03-14402.00405.00398.00401.00599000241000000
2016-03-11392.00401.00392.00399.00821000326256000
2016-03-10393.00396.00392.00395.00529000208951000
2016-03-09388.00392.00387.00392.00344000134167000
2016-03-08392.00393.00386.00391.00431000168095000
2016-03-07394.00394.00392.00393.00398000156488000
2016-03-04390.00394.00388.00393.00537000210436000
2016-03-03388.00390.00384.00390.00449000174169000
2016-03-02388.00392.00387.00391.00662000257897000
2016-03-01375.00386.00374.00385.00785000299490000
2016-02-29380.00380.00376.00377.00377000142623000
2016-02-26379.00380.00375.00377.00589000222665000
2016-02-25370.00378.00369.00375.00875000327482000
2016-02-24368.00372.00364.00372.00484000178566000
2016-02-23372.00374.00366.00368.00275000101668000
2016-02-22364.00374.00364.00369.00615000227057000
2016-02-19359.00366.00359.00365.00351000127361000
2016-02-18366.00367.00361.00363.00607000221330000
2016-02-17357.00365.00355.00363.00605000217998000
2016-02-16357.00366.00356.00357.00669000241555000
2016-02-15345.00360.00345.00357.00927000324953000
2016-02-12332.00346.00330.00333.001305000439581000
2016-02-10359.00363.00336.00348.001075000372570000
2016-02-09358.00361.00348.00356.00973000345406000
2016-02-08359.00369.00357.00366.00437000158786000
2016-02-05363.00366.00357.00362.00604000217872000
2016-02-04363.00370.00363.00365.00384000140517000
2016-02-03364.00367.00360.00367.00618000224643000
2016-02-02370.00373.00368.00370.00387000143270000
2016-02-01374.00377.00371.00372.00827000308982000
2016-01-29361.00370.00357.00369.00762000277543000
2016-01-28360.00366.00359.00361.00401000145494000
2016-01-27357.00365.00357.00364.00599000216641000
2016-01-26354.00358.00351.00352.00469000166206000
2016-01-25356.00363.00355.00359.00568000202923000
2016-01-22346.00356.00341.00354.00909000316727000
2016-01-21358.00363.00335.00335.001944000674020000
2016-01-20366.00368.00356.00360.001085000392190000
2016-01-19366.00372.00364.00366.00486000178347000
2016-01-18361.00373.00359.00370.001032000376295000
2016-01-15372.00374.00367.00369.00501000185814000
2016-01-14365.00372.00364.00370.00548000200908000
2016-01-13366.00375.00366.00373.00573000212867000
2016-01-12370.00375.00363.00364.001145000420895000
2016-01-08372.00379.00370.00371.001052000392626000
2016-01-07379.00384.00375.00378.00508000192322000
2016-01-06389.00391.00378.00383.00479000183730000
2016-01-05386.00390.00383.00389.00563000217785000
2016-01-04395.00397.00388.00390.00590000231619000
2015-12-30393.00396.00390.00394.00529000207906000
2015-12-29388.00397.00388.00392.00991000389493000
2015-12-28377.00392.00377.00391.001090000420011000
2015-12-25368.00377.00368.00375.00727000270569000
2015-12-24375.00376.00369.00370.00415000154165000
2015-12-22373.00376.00372.00374.00442000165503000
2015-12-21375.00375.00369.00372.00548000203470000
2015-12-18374.00380.00373.00375.00775000291443000
2015-12-17374.00377.00373.00376.00629000235559000
2015-12-16369.00372.00368.00370.00418000154726000
2015-12-15368.00369.00364.00366.00490000179419000
2015-12-14368.00368.00364.00367.001132000414456000
2015-12-11369.00372.00369.00372.00481000178220000
2015-12-10374.00375.00369.00371.00708000262651000
2015-12-09377.00380.00373.00376.00809000304414000
2015-12-08376.00381.00376.00378.00901000340142000
2015-12-07375.00377.00373.00376.00553000207624000
2015-12-04372.00373.00371.00372.00495000184034000
2015-12-03373.00377.00371.00376.00707000264068000
2015-12-02373.00374.00369.00372.00525000194986000
2015-12-01369.00372.00367.00370.00551000203530000
2015-11-30369.00370.00367.00368.00478000176215000
2015-11-27366.00369.00366.00368.00531000194964000
2015-11-26368.00369.00365.00365.00852000312623000

   ※ 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