[1943 東証1部] 大 明 日足 時系列データ

[1943 東証1部] 大 明 (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-09-27539.00548.00534.00545.009080049243100
2010-09-24540.00548.00536.00538.0011980064786400
2010-09-22542.00550.00539.00542.005780031394000
2010-09-21545.00548.00541.00545.007770042329800
2010-09-17535.00547.00535.00543.0012610068287800
2010-09-16543.00543.00532.00535.0011390061093600
2010-09-15543.00549.00533.00543.0015980086819600
2010-09-14546.00549.00539.00543.008670047149300
2010-09-13553.00557.00548.00548.006340034934400
2010-09-10550.00558.00547.00552.008910049135100
2010-09-09546.00560.00546.00555.005780031900900
2010-09-08547.00549.00544.00545.007910043161300
2010-09-07554.00556.00550.00553.008320045979300
2010-09-06553.00560.00550.00558.0010470058197200
2010-09-03548.00556.00548.00555.007570041754000
2010-09-02559.00563.00547.00550.0010920060150000
2010-09-01564.00564.00548.00558.0013830076622400
2010-08-31582.00585.00564.00566.007610043572400
2010-08-30581.00602.00581.00593.006630039246400
2010-08-27562.00582.00562.00578.009840056507700
2010-08-26569.00571.00557.00562.006410036106200
2010-08-25567.00573.00556.00570.0012690071596800
2010-08-24568.00578.00566.00571.006370036309500
2010-08-23597.00597.00576.00578.0012230071224900
2010-08-20603.00611.00601.00601.006200037496700
2010-08-19616.00616.00605.00613.004920030072900
2010-08-18612.00615.00606.00610.003880023680400
2010-08-17605.00609.00601.00605.002410014556800
2010-08-16606.00610.00601.00605.005280031894300
2010-08-13615.00615.00602.00605.006220037693400
2010-08-12617.00640.00611.00617.005360033186100
2010-08-11642.00647.00615.00625.009300058247800
2010-08-10654.00659.00642.00647.006940044984500
2010-08-09673.00675.00653.00654.006790044807800
2010-08-06663.00682.00646.00676.006560043931100
2010-08-05668.00676.00659.00663.007300048608000
2010-08-04673.00674.00666.00666.008920059804700
2010-08-03671.00675.00663.00673.009100061043200
2010-08-02652.00664.00646.00661.0014120092867800
2010-07-30651.00654.00642.00653.009230059865700
2010-07-29662.00662.00655.00655.002840018695000
2010-07-28664.00665.00657.00661.005980039517300
2010-07-27667.00668.00656.00661.007520049690900
2010-07-26672.00676.00665.00666.0010250068610600
2010-07-23645.00664.00645.00660.0011420075079600
2010-07-22644.00654.00641.00644.005600036204700
2010-07-21662.00673.00651.00654.005960039263700
2010-07-20651.00661.00647.00653.004830031509400
2010-07-16670.00673.00655.00656.0010470069644000
2010-07-15681.00682.00662.00669.006900046263000
2010-07-14679.00681.00673.00679.0011160075669700
2010-07-13686.00686.00673.00677.007940054003200
2010-07-12696.00696.00676.00687.005130035338600
2010-07-09703.00703.00690.00694.005550038499800
2010-07-08707.00707.00695.00696.0013050091198000
2010-07-07701.00708.00690.00697.0012390086282500
2010-07-06700.00701.00690.00701.0011510080133900
2010-07-05693.00700.00692.00697.008900062034200
2010-07-02685.00702.00685.00694.009530066216100
2010-07-01705.00710.00690.00691.0012390086630700
2010-06-30701.00712.00681.00704.009720068216400
2010-06-29719.00721.00710.00716.0011800084579300
2010-06-28714.00718.00706.00713.0012120086385600
2010-06-25703.00712.00694.00700.0011810082790500
2010-06-24711.00717.00704.00713.00267400190751700
2010-06-23716.00724.00715.00719.007770055915900
2010-06-22726.00739.00724.00736.00155900114363400
2010-06-21718.00728.00714.00727.00147100106377100
2010-06-18690.00706.00679.00703.00185100129004700
2010-06-17686.00690.00681.00685.0013360091492400
2010-06-16690.00692.00678.00686.00174600119694600
2010-06-15695.00695.00675.00678.00147600101114900
2010-06-14689.00697.00685.00697.006880047578700
2010-06-11690.00690.00674.00683.00212000144841400
2010-06-10668.00684.00668.00683.009610065034000
2010-06-09690.00690.00667.00674.0011550078166600
2010-06-08679.00690.00672.00690.00226100154302600
2010-06-07664.00674.00639.00670.00219100145836300
2010-06-04657.00677.00652.00674.00210700140829900
2010-06-03651.00669.00650.00662.00171100113195600
2010-06-02630.00652.00628.00644.00230500147714800
2010-06-01623.00640.00622.00634.008300052441200
2010-05-31625.00636.00624.00631.00182300114805100
2010-05-28605.00623.00602.00615.00340700209699100
2010-05-27594.00600.00585.00595.0015560092261200
2010-05-26603.00608.00591.00594.0012790076390500
2010-05-25628.00628.00596.00600.0016160098000900
2010-05-24630.00637.00617.00623.00171400107033000
2010-05-21642.00643.00623.00626.00268500168992300
2010-05-20661.00665.00656.00662.0013730090644200
2010-05-19654.00663.00646.00658.0011550075787300
2010-05-18695.00695.00662.00673.00217200147285200
2010-05-17722.00722.00683.00695.00167600116663400
2010-05-14725.00733.00701.00723.00178400129239300
2010-05-13720.00738.00719.00730.0013490098514100
2010-05-12724.00735.00707.00717.0010080073012000
2010-05-11735.00744.00716.00717.00249800181992000
2010-05-10728.00748.00728.00744.008080059601700
2010-05-07747.00748.00726.00743.00203000149961800
2010-05-06767.00778.00755.00766.00259900199378700
2010-04-30761.00772.00755.00766.00150100114851100
2010-04-28762.00776.00754.00756.00151600115330800
2010-04-27791.00791.00770.00777.0012070093788600
2010-04-26781.00799.00776.00789.00255600201378300
2010-04-23765.00770.00754.00766.00141800107796300
2010-04-22764.00764.00747.00756.00195500147318400
2010-04-21748.00761.00739.00759.00254100190847500
2010-04-20724.00735.00719.00733.0012110088337800
2010-04-19725.00725.00708.00719.00161300115552800
2010-04-16714.00727.00714.00724.0010990079275900
2010-04-15731.00734.00722.00729.00148000107763500
2010-04-14715.00726.00710.00721.00180300129707100
2010-04-13712.00712.00703.00707.008420059521800
2010-04-12705.00715.00702.00711.00148200105220000
2010-04-09707.00708.00694.00696.00144200101107900
2010-04-08697.00715.00697.00709.009500067295500
2010-04-07710.00715.00700.00712.0010290073012800
2010-04-06706.00709.00702.00708.008580060596800
2010-04-05707.00710.00693.00704.0013380093649200
2010-04-02704.00710.00692.00707.00150500105832500
2010-04-01689.00708.00679.00704.00358800250078300
2010-03-31657.00675.00651.00673.00174400116162000
2010-03-30656.00659.00643.00654.0011830077407800
2010-03-29647.00654.00638.00650.00172800111770800
2010-03-26655.00666.00649.00656.00334500219046200
2010-03-25653.00654.00649.00652.00154000100352800
2010-03-24645.00652.00644.00649.00205300132998200
2010-03-23650.00650.00640.00643.00255200164153400
2010-03-19641.00646.00641.00643.007020045164200
2010-03-18652.00652.00636.00641.00251600161685000
2010-03-17652.00656.00645.00651.0011310073416100
2010-03-16651.00657.00651.00652.006730043991200
2010-03-15654.00655.00649.00653.007100046272500
2010-03-12650.00652.00647.00651.008190053244100
2010-03-11652.00652.00644.00645.007500048594900
2010-03-10645.00647.00642.00642.006410041285700
2010-03-09653.00654.00641.00642.0014290092481200
2010-03-08658.00664.00655.00657.004070026744400
2010-03-05646.00655.00645.00650.005230033962200
2010-03-04656.00656.00643.00644.009830063735600
2010-03-03647.00658.00647.00651.005360035002300
2010-03-02643.00658.00643.00653.0010260066623800
2010-03-01637.00650.00637.00648.0011400073439600
2010-02-26660.00660.00632.00636.00205700131848800
2010-02-25667.00667.00657.00663.004950032724800
2010-02-24657.00661.00654.00657.004900032207900
2010-02-23670.00670.00657.00664.004530030009200
2010-02-22655.00667.00655.00666.004940032766200
2010-02-19675.00675.00653.00654.004480029564900
2010-02-18662.00674.00660.00669.005680037817700
2010-02-17664.00664.00650.00660.004860031839300
2010-02-16654.00659.00645.00657.006100039930900
2010-02-15654.00659.00651.00657.004580029996700
2010-02-12657.00661.00651.00661.0010840071197400
2010-02-10684.00685.00657.00658.0014270095152700
2010-02-09687.00693.00684.00691.003790026072600
2010-02-08693.00703.00686.00688.007600052485400
2010-02-05708.00708.00691.00695.005430037816600
2010-02-04700.00711.00700.00709.005100036044700
2010-02-03705.00712.00695.00708.008110057161300
2010-02-02694.00714.00680.00695.009330064702300
2010-02-01667.00687.00663.00684.007770052848700
2010-01-29680.00694.00673.00673.008150055235200
2010-01-28681.00695.00681.00687.005900040491500
2010-01-27686.00690.00683.00685.003770025841700
2010-01-26694.00695.00681.00686.006910047592400
2010-01-25695.00700.00689.00694.006910047864100
2010-01-22695.00698.00684.00691.0012380085371100
2010-01-21696.00702.00695.00702.008060056268100
2010-01-20703.00703.00696.00700.004010028022300
2010-01-19702.00706.00697.00700.005200036415300
2010-01-18698.00702.00696.00702.005610039231900
2010-01-15700.00701.00695.00699.008340058247800
2010-01-14704.00705.00695.00702.008870062065800
2010-01-13703.00709.00703.00703.005690040135000
2010-01-12705.00712.00700.00702.007480052668600
2010-01-08706.00706.00696.00702.009580067108400
2010-01-07700.00702.00691.00696.0011900082885100
2010-01-06700.00707.00693.00704.009080063637200
2010-01-05725.00725.00700.00702.0011740083081500
2010-01-04705.00722.00705.00719.003940028186900
2009-12-30716.00716.00707.00707.002610018564800
2009-12-29717.00724.00709.00712.006700047890500
2009-12-28717.00728.00706.00717.006010043249800
2009-12-25715.00715.00705.00707.004150029394200
2009-12-24701.00710.00701.00707.006660046988500
2009-12-22700.00710.00700.00703.008540060184500
2009-12-21702.00709.00701.00702.003680025923100
2009-12-18706.00732.00701.00703.0010390073755900
2009-12-17702.00720.00700.00706.0013810097951900
2009-12-16700.00713.00689.00692.00151800105824600
2009-12-15695.00703.00686.00691.009480065695100
2009-12-14685.00691.00679.00688.0011430078386800
2009-12-11677.00690.00672.00682.00172600117515600
2009-12-10690.00693.00672.00676.0012990088318800
2009-12-09688.00689.00680.00681.0010890074374500
2009-12-08670.00697.00670.00691.00249000170902600
2009-12-07695.00695.00671.00675.0013870093982600
2009-12-04685.00688.00662.00675.0014040095066500
2009-12-03666.00696.00666.00693.00187500127961100
2009-12-02686.00686.00669.00669.006040040990500
2009-12-01660.00680.00654.00676.0013290088519000
2009-11-30661.00683.00642.00657.00222000145756500
2009-11-27648.00676.00647.00661.00199200132197900
2009-11-26655.00658.00635.00647.00161400104405700
2009-11-25659.00664.00638.00645.0011330073419100
2009-11-24658.00679.00648.00649.00169500111635400
2009-11-20644.00653.00643.00648.0013910090061400
2009-11-19652.00666.00629.00654.00197700127552300
2009-11-18690.00691.00651.00654.00268700179236300
2009-11-17709.00710.00685.00690.0013640094696000
2009-11-16729.00731.00706.00716.008530061085700
2009-11-13733.00733.00716.00723.0011580083768100
2009-11-12713.00739.00713.00729.00164900120190100
2009-11-11750.00766.00710.00711.00161300117836300
2009-11-10755.00767.00745.00752.0012850097122600
2009-11-09743.00755.00737.00749.008910066720800
2009-11-06756.00759.00743.00746.007870059042500
2009-11-05760.00760.00750.00752.0011390085792900
2009-11-04760.00767.00744.00767.005510041784200
2009-11-02747.00779.00744.00768.0010670081197400
2009-10-30768.00773.00764.00767.006240047932600
2009-10-29755.00767.00753.00765.00147300111886000
2009-10-28752.00775.00752.00772.00135600103934400
2009-10-27775.00779.00755.00760.00131800100766700
2009-10-26781.00785.00769.00785.0010520081938200
2009-10-23782.00791.00774.00776.0011380089146000
2009-10-22787.00792.00772.00787.00184700144156700
2009-10-21799.00799.00787.00797.0010520083414300
2009-10-20785.00795.00785.00794.008160064462800
2009-10-19787.00790.00781.00785.008830069264400
2009-10-16789.00789.00781.00789.009510074656300
2009-10-15791.00793.00778.00784.00138400108863600
2009-10-14782.00783.00766.00774.00191200148107600
2009-10-13795.00799.00764.00773.00286600221618500
2009-10-09811.00817.00783.00790.00245900196820900
2009-10-08806.00807.00783.00802.00252900201634000
2009-10-07823.00824.00801.00813.00186600150999000
2009-10-06833.00836.00813.00826.00123800101848900
2009-10-05851.00868.00838.00843.005970050524400
2009-10-02872.00878.00845.00858.0010310088796400
2009-10-01866.00886.00855.00882.00137900120108300
2009-09-30886.00896.00876.00886.007470066014000
2009-09-29899.00902.00882.00896.006430057328600
2009-09-28900.00901.00880.00891.007200064139200
2009-09-25923.00923.00893.00899.008490076577700
2009-09-24912.00939.00912.00933.00146700135324300
2009-09-18902.00913.00897.00911.006980063276000
2009-09-17905.00925.00902.00912.00121100110236100
2009-09-16896.00919.00896.00904.005980054337300

   ※ 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