[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 
2017-03-242833.002863.002799.002846.0068800195869200
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
2016-11-142680.002860.002675.002820.00347800971161600
2016-11-112544.002645.002530.002609.00219600572382400
2016-11-102576.002590.002539.002567.00114600294331800
2016-11-092621.002628.002405.002426.00213100531867400
2016-11-082581.002617.002575.002608.0052000135282100
2016-11-072600.002626.002565.002581.0091100235276700
2016-11-042569.002599.002502.002550.00179700456039300
2016-11-022608.002608.002579.002596.0083000215214700
2016-11-012661.002661.002586.002622.00170100444187800
2016-10-312688.002689.002633.002655.00110900294134100
2016-10-282674.002718.002666.002706.00346700936228200
2016-10-272625.002652.002622.002635.0086000226781800
2016-10-262614.002619.002574.002619.00100900262989200
2016-10-252597.002613.002578.002597.00101900264564400
2016-10-242579.002601.002560.002597.0080300207958700
2016-10-212562.002605.002562.002578.0071300183954100
2016-10-202556.002603.002548.002601.0083300215315100
2016-10-192568.002573.002551.002565.0057500147324100
2016-10-182540.002566.002539.002562.0073000186493500
2016-10-172500.002563.002499.002549.0088400224525100
2016-10-142545.002559.002459.002516.00315200791095100
2016-10-132544.002579.002539.002559.0090900232431000
2016-10-122549.002575.002532.002541.00148200378189800
2016-10-112556.002612.002540.002586.00113300293134600
2016-10-072552.002554.002518.002547.0044600113178200
2016-10-062534.002555.002526.002545.0079000200971400
2016-10-052530.002530.002505.002523.0065500165134200
2016-10-042485.002519.002481.002513.0075900190062900
2016-10-032510.002510.002451.002474.00101300250635700
2016-09-302484.002517.002463.002492.0060100150018500
2016-09-292503.002520.002481.002512.0091700229556300
2016-09-282529.002529.002476.002505.0046500115955900
2016-09-272495.002531.002465.002531.0085500214096300
2016-09-262476.002531.002476.002497.00107700269705400
2016-09-232509.002512.002455.002474.00104900259948400
2016-09-212447.002516.002436.002516.0090400224011100
2016-09-202440.002493.002418.002480.0097300240657200
2016-09-162485.002488.002436.002447.0075300185307600
2016-09-152425.002488.002405.002473.00135600333449100
2016-09-142437.002448.002425.002436.0080200195230100
2016-09-132430.002464.002430.002460.0062800154138300
2016-09-122418.002466.002403.002444.00116600285270400
2016-09-092428.002437.002417.002431.0054300131864000
2016-09-082440.002446.002418.002437.0046200112569200
2016-09-072444.002450.002430.002448.0055100134582200
2016-09-062434.002453.002424.002447.0065100159154000
2016-09-052430.002430.002388.002405.0073800177579400
2016-09-022410.002417.002373.002409.00110400265129400
2016-09-012349.002400.002335.002395.00134100319224500
2016-08-312340.002340.002297.002319.0099900231351500
2016-08-302310.002333.002297.002329.0092700215498400
2016-08-292330.002330.002272.002291.0063700146022700
2016-08-262276.002297.002266.002280.0073300167256300
2016-08-252305.002312.002265.002280.00146300333384300
2016-08-242348.002356.002335.002352.003800089210700
2016-08-232337.002355.002330.002344.0083800196427400
2016-08-222316.002356.002316.002348.0092900217551600
2016-08-192310.002322.002278.002293.00102400235153900
2016-08-182345.002360.002315.002318.00160500373758100
2016-08-172361.002375.002340.002354.00168800397266200
2016-08-162417.002433.002372.002380.00336100805560600
2016-08-152570.002570.002505.002512.00111300282038900
2016-08-122530.002570.002481.002506.00272400681933700
2016-08-102718.002779.002718.002768.0088200243047800
2016-08-092683.002777.002669.002768.00130000356018600
2016-08-082690.002698.002634.002676.00117200312225900
2016-08-052642.002679.002629.002641.0068000179867000
2016-08-042678.002693.002656.002670.0049700132710100
2016-08-032700.002708.002660.002679.0063200169594000
2016-08-022719.002756.002694.002731.0053300145954400
2016-08-012793.002793.002725.002741.00102700282398600
2016-07-292777.002794.002734.002786.0098900274011400
2016-07-282788.002808.002760.002778.0093900261287200
2016-07-272770.002811.002748.002799.00132500369128900
2016-07-262734.002745.002694.002730.0063500173239600
2016-07-252754.002754.002697.002726.0058000157774600
2016-07-222702.002746.002686.002710.0044000118980300
2016-07-212713.002761.002713.002752.00108800297825700
2016-07-202677.002694.002643.002689.00106400284494600
2016-07-192645.002689.002638.002680.00136800365492000
2016-07-152614.002645.002598.002612.00114600299647100
2016-07-142582.002615.002569.002607.0056900148145700
2016-07-132600.002613.002552.002578.00114500295133000
2016-07-122562.002593.002532.002546.00182800466511600
2016-07-112470.002555.002440.002532.0082800209341900
2016-07-082469.002481.002436.002436.003820093748900
2016-07-072483.002514.002444.002460.0097900241663400
2016-07-062522.002527.002471.002502.0091600228389600
2016-07-052513.002556.002493.002555.00108400275022900
2016-07-042506.002516.002470.002499.0064500160833100
2016-07-012532.002543.002501.002508.0086400217610400
2016-06-302535.002566.002520.002533.00116400294876500
2016-06-292540.002570.002513.002542.0066400168473600
2016-06-282458.002556.002453.002528.00148300372911000
2016-06-272427.002494.002423.002457.0090400221872500
2016-06-242560.002560.002382.002396.00103200252360500
2016-06-232528.002540.002494.002539.0044600112563900
2016-06-222512.002558.002490.002529.00134200339562100
2016-06-212517.002573.002508.002562.00194200494458900
2016-06-202421.002520.002421.002507.00159700398117000
2016-06-172373.002405.002368.002398.00205300491375200
2016-06-162408.002427.002343.002345.0087900208268500
2016-06-152379.002444.002379.002408.00119000287404600
2016-06-142399.002411.002361.002378.0095500227127200
2016-06-132465.002465.002400.002400.0069300167508500
2016-06-102536.002536.002489.002508.00109000274012500
2016-06-092519.002543.002506.002529.00110800280004800
2016-06-082505.002533.002482.002521.0087200219189700
2016-06-072504.002533.002490.002508.00103800260784000
2016-06-062500.002505.002440.002492.00109300270564500
2016-06-032497.002558.002497.002530.00108400275033000
2016-06-022535.002550.002474.002511.00144700363446700
2016-06-012612.002612.002542.002557.00137600354488100
2016-05-312588.002618.002557.002613.00101300263324600
2016-05-302600.002600.002565.002588.0042700110371000
2016-05-272570.002601.002527.002584.0081500210674100
2016-05-262568.002572.002516.002555.0081400207625800
2016-05-252557.002567.002480.002542.00109000274900500
2016-05-242544.002554.002500.002522.00121500307235200
2016-05-232544.002566.002521.002560.0080700205873400
2016-05-202489.002568.002479.002557.00155600395601800
2016-05-192482.002500.002463.002493.0097100241234500
2016-05-182397.002465.002397.002455.00193200471598000
2016-05-172467.002497.002367.002391.00194200464749500
2016-05-162514.002540.002400.002441.00145000358263700
2016-05-132521.002522.002448.002462.00125900311962000
2016-05-122508.002530.002481.002516.00122500307965100
2016-05-112508.002536.002482.002520.00112100281743200
2016-05-102456.002487.002442.002479.0063600157081400
2016-05-092430.002451.002415.002435.0053500130285300
2016-05-062444.002452.002383.002413.0096100231273100
2016-05-022449.002485.002416.002451.0062000151975100
2016-04-282603.002613.002525.002528.0083400213249300
2016-04-272593.002596.002547.002561.0071700183926400
2016-04-262577.002615.002562.002577.0094400243436800
2016-04-252626.002626.002568.002596.0096100249426500
2016-04-222630.002658.002612.002636.0089600235650500
2016-04-212687.002689.002612.002654.00127700338119500
2016-04-202686.002707.002656.002669.0073200195790600
2016-04-192748.002748.002674.002685.0061800166393900
2016-04-182623.002677.002602.002648.0090700239937900
2016-04-152668.002701.002641.002663.0082000218307200
2016-04-142672.002690.002648.002684.00116700311829400
2016-04-132597.002670.002593.002622.0097200254129500
2016-04-122553.002592.002551.002567.0066000169763600
2016-04-112570.002588.002531.002583.0075100192596800
2016-04-082530.002633.002530.002606.0073900190773600
2016-04-072566.002615.002516.002582.00113600293127600
2016-04-062597.002623.002576.002594.0070300182593500
2016-04-052617.002642.002580.002582.00126000328413400
2016-04-042708.002720.002653.002670.00162700435915400
2016-04-012736.002780.002694.002701.00180100491769300
2016-03-312809.002823.002714.002714.00126200347008100
2016-03-302818.002841.002797.002805.0057200161104200
2016-03-292790.002821.002782.002801.0052000145611800
2016-03-282861.002861.002778.002817.0054600153428600
2016-03-252876.002880.002801.002819.0068500193830800
2016-03-242845.002881.002842.002867.0095600274065800
2016-03-232851.002888.002830.002845.00134100382312100
2016-03-222777.002866.002740.002864.00197000557240300
2016-03-182745.002765.002692.002739.00109400298559400
2016-03-172721.002767.002711.002731.00110200301426000

   ※ 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