[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 
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
2016-03-162690.002730.002669.002692.00120500324858900
2016-03-152718.002780.002711.002735.00140100384837900
2016-03-142683.002720.002657.002705.00100200270242400
2016-03-112607.002660.002607.002655.00134200353268300
2016-03-102637.002670.002620.002655.0098700261580300
2016-03-092666.002670.002581.002605.00111000289557100
2016-03-082706.002730.002661.002697.00162300437859200
2016-03-072657.002671.002638.002656.0044200117263500
2016-03-042586.002669.002566.002662.0093400246874400
2016-03-032589.002597.002553.002594.0086300222475800
2016-03-022608.002624.002590.002608.0090100234781200
2016-03-012550.002569.002505.002558.0073700187536800
2016-02-292597.002633.002553.002553.00108700281497400
2016-02-262568.002597.002546.002571.0073600189402700
2016-02-252523.002569.002512.002561.0075600192817100
2016-02-242443.002540.002440.002506.00118900297086200
2016-02-232539.002570.002467.002480.00114700286293200
2016-02-222580.002608.002527.002538.00102800262983300
2016-02-192677.002692.002565.002609.00100500262905100
2016-02-182621.002697.002607.002687.00146600390787300
2016-02-172565.002613.002540.002578.00137200352667000
2016-02-162592.002618.002540.002566.00307700791610400
2016-02-152675.002675.002550.002640.00302500792542000
2016-02-122601.002672.002517.002550.005421001398961500
2016-02-102402.002461.002350.002395.00215500518801100
2016-02-092435.002460.002400.002410.0073300177859200
2016-02-082434.002574.002425.002544.0085200214875400
2016-02-052459.002517.002453.002482.0066000163835000
2016-02-042483.002523.002459.002495.0080600201369400
2016-02-032550.002560.002506.002527.0074600188627100
2016-02-022640.002651.002598.002619.00106700279617300
2016-02-012589.002644.002572.002625.0074600194991100
2016-01-292525.002566.002481.002559.00127400323204500
2016-01-282511.002520.002484.002501.0076500191411700
2016-01-272494.002526.002485.002512.00108500272022900
2016-01-262490.002504.002460.002468.0081200201452400
2016-01-252525.002548.002484.002513.0096700243030100
2016-01-222453.002490.002425.002489.00116300287012300
2016-01-212440.002505.002394.002394.00157500387247200
2016-01-202509.002535.002431.002443.00184100456726400
2016-01-192584.002598.002504.002522.00188900478907900
2016-01-182521.002614.002521.002578.00113400291863100
2016-01-152651.002651.002575.002591.00146700381865400
2016-01-142601.002617.002572.002607.0085600222492800
2016-01-132639.002677.002639.002659.00110700293633800
2016-01-122646.002703.002600.002600.00121600320219900
2016-01-082713.002729.002679.002686.00138500374400300
2016-01-072759.002782.002734.002738.0090400248707000
2016-01-062798.002822.002745.002765.0073700204478900
2016-01-052766.002802.002731.002782.00148300411066200
2016-01-042866.002900.002800.002809.0077800220814900
2015-12-302914.002922.002891.002907.0057300166529200
2015-12-292874.002924.002858.002914.0084500245735600
2015-12-282870.002893.002861.002876.0069000198656500
2015-12-252880.002898.002849.002866.0035700102480100
2015-12-242910.002916.002875.002891.0073300212622700
2015-12-222900.002936.002894.002911.0060000175168700
2015-12-212949.002977.002904.002930.0091800269656700
2015-12-182966.003015.002931.002937.0084900251843800
2015-12-172994.003000.002948.002979.0087600261329900
2015-12-162864.002905.002864.002882.0050100144296900
2015-12-152920.002923.002860.002864.0072600209774600
2015-12-142903.002947.002900.002936.0059700174267700
2015-12-112958.003010.002931.002983.00118800353376900
2015-12-102894.002928.002863.002884.0069500201056400
2015-12-092947.002948.002888.002893.0059500172785200
2015-12-083000.003005.002932.002949.0051100151189600
2015-12-073030.003065.003000.003015.0054700165650000
2015-12-043030.003060.003005.003015.0086200260740500
2015-12-033060.003080.003040.003075.0066900204957500
2015-12-023050.003095.003040.003055.0079000241795500
2015-12-012944.003040.002944.003025.00122500368092700
2015-11-302926.002946.002910.002925.0067100196539900
2015-11-272930.002951.002900.002909.0095000277084900

   ※ 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