[1979 東証1部] 大氣社 日足 時系列データ

[1979 東証1部] 大氣社 (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-173590.003600.003545.003565.00174900624011500
2017-11-163500.003585.003465.003565.00123100436964000
2017-11-153500.003535.003470.003505.00167600587648000
2017-11-143305.003535.003305.003530.00218000755451000
2017-11-133415.003500.003415.003445.00156400540384500
2017-11-103430.003470.003430.003450.0087300300984000
2017-11-093465.003510.003430.003475.00131100455706500
2017-11-083500.003515.003440.003465.0081200281056500
2017-11-073435.003505.003405.003500.00174700606086500
2017-11-063400.003440.003370.003430.00175200597314500
2017-11-023310.003370.003295.003370.00118500396108000
2017-11-013235.003315.003190.003310.00208000679874000
2017-10-313270.003295.003245.003290.0097300318180500
2017-10-303235.003260.003225.003250.00100000324351000
2017-10-273255.003255.003225.003250.0058800190660000
2017-10-263215.003260.003210.003230.0099300321704500
2017-10-253230.003235.003200.003220.0099600320049000
2017-10-243175.003215.003165.003205.0099300317116500
2017-10-233230.003235.003160.003165.00142000452224000
2017-10-203230.003235.003160.003170.00126200402782000
2017-10-193220.003245.003185.003200.00117900377767500
2017-10-183215.003215.003165.003210.00134800430417500
2017-10-173240.003265.003220.003235.00130000421081000
2017-10-163185.003255.003175.003240.00165600534232000
2017-10-133145.003175.003135.003175.0082800261678500
2017-10-123145.003165.003130.003155.0061000192363500
2017-10-113155.003175.003130.003145.0097800307874000
2017-10-103105.003140.003095.003130.00110000343538000
2017-10-063110.003125.003085.003105.0078500243426500
2017-10-053105.003130.003100.003110.0073400228289000
2017-10-043105.003145.003100.003125.00131300410136500
2017-10-033130.003140.003090.003120.00170900533244000
2017-10-023085.003120.003055.003105.00209100647113000
2017-09-293025.003110.003020.003100.00195900603306500
2017-09-283030.003035.002988.003025.00236400710334100
2017-09-272995.003020.002963.003000.00166500499203400
2017-09-262981.003010.002977.003000.00120500360865300
2017-09-252968.002980.002942.002976.0092300273533800
2017-09-222963.002966.002917.002935.0078900231700100
2017-09-212911.002968.002903.002930.0089900263764300
2017-09-202914.002941.002900.002923.0089500261613600
2017-09-192946.002946.002893.002911.00145400422983000
2017-09-152943.002950.002893.002910.00159000463642100
2017-09-142912.002969.002891.002958.00186900550408900
2017-09-132898.002926.002863.002898.00173100501333800
2017-09-122872.002926.002843.002903.00210600610503700
2017-09-112836.002854.002818.002848.00122000346277900
2017-09-082832.002850.002820.002837.00119100337872300
2017-09-072833.002914.002827.002847.00302400866432200
2017-09-062735.002764.002719.002759.0057400157668400
2017-09-052752.002765.002710.002735.00131600360719300
2017-09-042787.002798.002751.002754.0074600206209700
2017-09-012790.002809.002777.002796.0073900206560500
2017-08-312776.002795.002764.002790.0079300220939100
2017-08-302736.002778.002724.002771.0065200179564400
2017-08-292700.002737.002675.002736.0083700226475900
2017-08-282733.002742.002700.002721.0062100168497300
2017-08-252767.002767.002713.002719.0059300161577300
2017-08-242746.002790.002746.002756.0081300224789400
2017-08-232786.002803.002728.002732.0074300204268900
2017-08-222770.002784.002750.002770.00130300360094400
2017-08-212825.002827.002784.002820.0073300206218400
2017-08-182810.002842.002808.002821.0071500201940000
2017-08-172876.002877.002824.002831.0055300157046200
2017-08-162861.002895.002861.002875.0098400283342800
2017-08-152810.002902.002810.002860.00159700456269800
2017-08-142693.002788.002688.002762.004128001126638200
2017-08-103030.003050.002983.002992.0076100228252300
2017-08-093030.003030.002984.002995.0055200165448600
2017-08-083040.003045.002995.003035.0082200248253000
2017-08-073050.003055.003015.003035.0067700205352500
2017-08-043015.003030.003005.003025.003250098104500
2017-08-032995.003025.002989.003015.002890087011600
2017-08-022999.003015.002971.003010.003230096873900
2017-08-012965.003015.002958.003015.0044000131679200
2017-07-312970.002982.002957.002965.0043100127994300
2017-07-282980.002980.002949.002970.002640078251700
2017-07-272961.003005.002944.002983.0079500236878500
2017-07-262956.002959.002915.002928.0034800101997700
2017-07-252999.002999.002942.002946.003290097282800
2017-07-242971.002989.002955.002989.0044600132601500
2017-07-213035.003035.002997.003010.0061600185854100
2017-07-202995.003025.002993.003020.0050300151638500
2017-07-192956.002985.002950.002979.0038500114511200
2017-07-182967.002967.002938.002961.0064900191952000
2017-07-142925.002952.002925.002946.0049600145985500
2017-07-132959.002959.002914.002923.0041300120985500
2017-07-122944.002951.002927.002938.002240065844400
2017-07-112925.002973.002921.002966.003220095222600
2017-07-102944.002959.002926.002928.0037200109154000
2017-07-072983.002994.002933.002933.0057300169073400
2017-07-062984.003020.002983.003020.0062200186986800
2017-07-052960.002984.002942.002981.0042000124660800
2017-07-043025.003025.002965.002973.0040900121954900
2017-07-032965.002994.002965.002984.0051800154418400
2017-06-302970.002975.002933.002964.0051400152172900
2017-06-292948.002981.002937.002981.0047800141626100
2017-06-282955.002968.002937.002945.0046000135772600
2017-06-272977.002988.002963.002985.0045300134823900
2017-06-262985.003000.002965.002965.0045500135479300
2017-06-233020.003020.002986.003005.0036800110597100
2017-06-223020.003025.002993.002993.0041600124886000
2017-06-213045.003045.003015.003020.0066000200245500
2017-06-203040.003045.003020.003045.0052100158260500
2017-06-192993.003030.002992.003025.0033100100018500
2017-06-162967.003010.002967.002985.0069700208483500
2017-06-152964.002985.002941.002959.0082100243249000
2017-06-142990.003025.002965.002967.0090900271151800
2017-06-132992.003025.002976.003020.0040400121737300
2017-06-122960.003025.002954.003015.0043000129008500
2017-06-092978.002996.002960.002968.0066800198850200
2017-06-083015.003025.002998.003000.0060300181401300
2017-06-073015.003030.003005.003020.0049700150096500
2017-06-063090.003090.003035.003040.0036800112435500
2017-06-053070.003095.003050.003085.0035700109934500
2017-06-023065.003100.003065.003085.0050000154287500
2017-06-013050.003095.003050.003060.0058400178964000
2017-05-313025.003055.003005.003045.0074200225855500
2017-05-303000.003030.002989.003020.0040700122745300
2017-05-292999.003010.002982.003000.0036300108920300
2017-05-262979.003010.002973.003005.0099500298275500
2017-05-252921.003010.002921.003010.00105100314396100
2017-05-242952.002977.002920.002935.0056700166648700
2017-05-232912.002947.002899.002934.0052400153773200
2017-05-222921.002948.002910.002942.003160092831400
2017-05-192938.002942.002894.002925.0071000207036700
2017-05-182919.002938.002905.002930.0078800230284500
2017-05-172956.002984.002938.002969.0088800263335400
2017-05-162955.002997.002936.002984.00146700437012300
2017-05-152925.002945.002904.002927.0079400232075600
2017-05-122923.002923.002887.002922.0042000122227500
2017-05-112916.002924.002905.002922.0054100157878200
2017-05-102917.002934.002901.002911.0051100148747800
2017-05-092887.002919.002887.002904.0074700216861600
2017-05-082876.002928.002853.002928.0084700246598300
2017-05-022824.002864.002822.002836.0096000272799800
2017-05-012750.002809.002735.002809.0090700251920000
2017-04-282762.002783.002761.002776.003580099291500
2017-04-272768.002775.002738.002748.0086200236979100
2017-04-262805.002815.002762.002764.00154500428935100
2017-04-252773.002794.002761.002768.0065300181279700
2017-04-242781.002781.002746.002759.0049800137419500
2017-04-212709.002742.002686.002741.0072100196637500
2017-04-202681.002708.002660.002695.0074700200774000
2017-04-192654.002697.002653.002682.0057200153473900
2017-04-182654.002691.002654.002683.0072000192820300
2017-04-172640.002662.002623.002633.0046600122919800
2017-04-142655.002672.002617.002625.003200084256500
2017-04-132651.002695.002628.002651.0055000145872500
2017-04-122655.002681.002649.002677.0052600140346400
2017-04-112678.002693.002655.002678.0065700175588800
2017-04-102704.002709.002685.002690.003340089986300
2017-04-072702.002718.002673.002696.0048300130220000
2017-04-062731.002731.002670.002673.003650098049500
2017-04-052725.002746.002725.002729.003590098151800
2017-04-042758.002760.002715.002735.0060500165612900
2017-04-032758.002787.002751.002759.0076100210511200
2017-03-312795.002801.002724.002724.0047000129099700
2017-03-302803.002803.002762.002763.003210088985300
2017-03-292840.002842.002788.002801.003550099492300
2017-03-282836.002849.002819.002849.0055300157070800
2017-03-272817.002831.002786.002798.0068800192661200
2017-03-242833.002863.002799.002846.0068800195869200
2017-03-232826.002827.002786.002815.0085600239952400
2017-03-222865.002873.002822.002824.0054100153755800
2017-03-212882.002925.002882.002911.0066600193518000
2017-03-172912.002919.002897.002914.0058900171342800
2017-03-162905.002930.002897.002930.0061300179023100
2017-03-152889.002935.002882.002927.00124800363541900
2017-03-142956.002975.002920.002932.00119300350558100
2017-03-132962.002978.002950.002962.0041900124125300
2017-03-102967.002982.002954.002965.0086300256004400
2017-03-092920.002935.002897.002933.0045900134054200
2017-03-082890.002900.002868.002894.0080100231062300
2017-03-072891.002918.002891.002899.003430099473800
2017-03-062902.002910.002882.002892.0040900118502900
2017-03-032895.002913.002886.002903.0077800225507600
2017-03-022930.002937.002903.002925.0073800215916400
2017-03-012859.002908.002847.002898.00101400292846800
2017-02-282885.002920.002869.002870.0097400281894600
2017-02-272854.002887.002847.002864.0074900214947600
2017-02-242848.002877.002832.002875.0066800191178600
2017-02-232858.002884.002841.002865.0056600161625100
2017-02-222867.002892.002855.002887.0045800131919400
2017-02-212867.002894.002848.002884.0050600145740800
2017-02-202876.002896.002825.002891.0075700217527600
2017-02-172859.002866.002827.002844.00103400294159600
2017-02-162837.002881.002830.002865.00127800365040500
2017-02-152799.002848.002778.002845.00163200460884800
2017-02-142712.002784.002712.002749.00133400367206600
2017-02-132685.002716.002650.002696.00237700640090700
2017-02-102839.002870.002806.002862.0050100142735700
2017-02-092799.002824.002792.002799.0037700105703000
2017-02-082807.002816.002780.002815.0057500161201500
2017-02-072800.002819.002779.002804.0050000140091500
2017-02-062830.002830.002785.002800.002440068265300
2017-02-032809.002810.002772.002796.0043200120832100
2017-02-022860.002862.002780.002793.0039800111539600
2017-02-012794.002866.002784.002860.0061600175126700
2017-01-312799.002810.002790.002791.0052100145729700
2017-01-302834.002845.002806.002838.0037300105519600
2017-01-272871.002871.002840.002843.0046500132598900
2017-01-262859.002865.002847.002857.0037300106538700
2017-01-252879.002879.002838.002843.0036800104886300
2017-01-242816.002828.002795.002820.003160088889800
2017-01-232809.002841.002797.002822.003460097675000
2017-01-202849.002870.002832.002858.0061400175200800
2017-01-192839.002857.002826.002847.0058300165728700
2017-01-182820.002821.002784.002802.003370094250500
2017-01-172871.002871.002817.002822.0048900138941400
2017-01-162857.002887.002850.002872.0062400178903300
2017-01-132850.002874.002850.002866.0040300115303000
2017-01-122880.002886.002821.002856.0072300205983600
2017-01-112883.002897.002869.002895.003220093045500
2017-01-102882.002899.002862.002881.0071600206130100
2017-01-062903.002917.002857.002888.0096000276254200
2017-01-052969.002972.002899.002904.0070900206891500
2017-01-042877.002964.002875.002958.00131100385790200
2016-12-302855.002857.002802.002850.0058600166331900
2016-12-292896.002896.002828.002850.0064100182442300
2016-12-282873.002920.002873.002896.0098400284799800
2016-12-272846.002888.002844.002861.0095000271879600
2016-12-262827.002842.002824.002826.0054100153144600
2016-12-222840.002850.002794.002814.00120900339991300
2016-12-212830.002868.002829.002840.00118500336430600
2016-12-202840.002886.002838.002880.00124800357876800
2016-12-192876.002893.002824.002850.00118400336829800
2016-12-162897.002900.002867.002884.00136400392848800
2016-12-152874.002912.002866.002882.00120800348615400
2016-12-142927.002928.002875.002901.0099400288526800
2016-12-132899.002918.002883.002915.00114100331564100
2016-12-122894.002898.002852.002863.0090100258794800
2016-12-092870.002900.002864.002894.00158400456748600
2016-12-082800.002836.002785.002826.00125100352450900
2016-12-072772.002785.002755.002765.0072400200307500
2016-12-062805.002813.002776.002783.0080800225335300
2016-12-052805.002805.002755.002781.0078300217557800
2016-12-022794.002827.002780.002793.00139200389410200
2016-12-012831.002870.002827.002831.0093500265876800
2016-11-302825.002836.002815.002822.0062200175632900
2016-11-292812.002824.002788.002812.0092700259921400
2016-11-282794.002825.002752.002818.0087400244894100
2016-11-252782.002814.002772.002796.00150700420717900
2016-11-242851.002853.002804.002805.00152800431384200
2016-11-222859.002892.002818.002873.0098500283022700
2016-11-212848.002893.002844.002872.0061700177062900
2016-11-182823.002835.002785.002831.0064500182119400
2016-11-172774.002807.002756.002792.0056300156842800
2016-11-162830.002850.002725.002774.00116100321927500
2016-11-152817.002839.002780.002797.00130500366085100

   ※ 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