[3228 東証1部] 三栄建築設計 日足 時系列データ

[3228 東証1部] 三栄建築設計 (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-222349.002376.002334.002350.003410080388700
2017-11-212370.002378.002335.002337.00101700238553800
2017-11-202438.002443.002350.002363.0094800225784700
2017-11-172420.002429.002377.002418.0078700189566000
2017-11-162353.002393.002337.002377.0044400105069100
2017-11-152386.002397.002353.002353.0080200189994300
2017-11-142390.002409.002380.002381.0045100107894300
2017-11-132457.002459.002387.002389.003810091624400
2017-11-102369.002434.002360.002432.0068100164083200
2017-11-092474.002489.002391.002419.00118100287138300
2017-11-082377.002490.002377.002475.00157800388070100
2017-11-072399.002449.002388.002399.00135800326818900
2017-11-062425.002461.002382.002399.00149200359017100
2017-11-022476.002476.002407.002416.00140500341948600
2017-11-012515.002515.002474.002477.00248800620667600
2017-10-312576.002604.002511.002518.00210800537588000
2017-10-302688.002695.002623.002676.00133700355383500
2017-10-272650.002699.002632.002699.0096500257948700
2017-10-262558.002670.002558.002658.00137200361701300
2017-10-252550.002603.002533.002575.00157300403515500
2017-10-242555.002564.002506.002545.0097400247450200
2017-10-232540.002576.002474.002550.00168100427603300
2017-10-202508.002581.002494.002540.00208500530471100
2017-10-192449.002530.002397.002516.00178100443479000
2017-10-182528.002528.002355.002432.00306000738768800
2017-10-172453.002560.002425.002529.00294300740505200
2017-10-162400.002552.002370.002466.004681001157593400
2017-10-132167.002186.002157.002157.0087000188691600
2017-10-122205.002242.002196.002196.0094500209720100
2017-10-112223.002249.002196.002205.0057100126745000
2017-10-102241.002254.002234.002243.0046300103846400
2017-10-062191.002249.002191.002240.0054900122601600
2017-10-052208.002215.002173.002191.0068400150406700
2017-10-042263.002266.002219.002223.0046500104070600
2017-10-032237.002282.002231.002270.0050900115384300
2017-10-022261.002266.002226.002239.0057400128924800
2017-09-292246.002288.002246.002265.004340098587100
2017-09-282229.002277.002208.002252.0091300205355300
2017-09-272257.002265.002177.002216.0073400162716800
2017-09-262159.002230.002150.002226.00105900232875200
2017-09-252140.002183.002131.002167.0069300149841900
2017-09-222108.002159.002102.002130.00105800224978300
2017-09-212020.002105.002018.002097.00164800341947900
2017-09-201970.002003.001958.001998.0079800158300400
2017-09-191921.001975.001921.001951.0082500160921900
2017-09-151889.001919.001884.001916.003000057160500
2017-09-141909.001911.001881.001882.003750070917900
2017-09-131880.001913.001878.001903.0073400139512100
2017-09-121863.001879.001849.001877.004430082659100
2017-09-111862.001883.001843.001845.002330043305000
2017-09-081875.001880.001853.001853.004500083958100
2017-09-071912.001925.001887.001887.0063400120786400
2017-09-061854.001882.001830.001874.0056700105387000
2017-09-051918.001935.001879.001879.0069500132295900
2017-09-041965.001965.001920.001929.0067500130544800
2017-09-011985.001985.001949.001968.003930077010700
2017-08-311993.001993.001961.001972.0061900122325300
2017-08-301978.001983.001954.001975.0060400118981800
2017-08-291932.002001.001930.001981.00102700202029400
2017-08-282030.002033.002009.002011.00158700321232300
2017-08-252007.002030.001989.002009.0056800114074900
2017-08-241997.002010.001993.001998.0064700129613400
2017-08-232034.002040.001998.002003.0054900110489600
2017-08-222050.002068.002023.002033.0058500119374000
2017-08-212026.002079.002011.002045.0082100168797800
2017-08-182010.002025.001989.002010.0065100130760400
2017-08-171970.002066.001970.002039.00114300232822700
2017-08-161967.001975.001959.001968.003570070169700
2017-08-151949.001976.001946.001961.004090080386500
2017-08-141940.001946.001931.001931.004130080038500
2017-08-101946.001976.001942.001962.004580089642900
2017-08-091970.001983.001945.001956.004690091863800
2017-08-082009.002009.001972.001988.003780075031000
2017-08-071973.002008.001968.002003.004180083271900
2017-08-041943.001965.001928.001965.002780054249900
2017-08-031960.001960.001931.001940.003390065896700
2017-08-021962.001965.001939.001955.003270063822300
2017-08-011968.001990.001951.001960.003690072676500
2017-07-312000.002000.001943.001967.0057700113248900
2017-07-282005.002019.001980.002000.0065700131213600
2017-07-272018.002039.002008.002015.004340087784100
2017-07-262050.002050.002007.002018.003140063729600
2017-07-252050.002071.002031.002039.004680095819600
2017-07-242030.002040.001997.002040.0072900147288600
2017-07-212011.002049.002004.002026.0053000107468900
2017-07-201980.002027.001961.002011.0089400178310700
2017-07-191950.001972.001948.001968.0055000107891900
2017-07-181960.001988.001915.001964.00173100337796200
2017-07-141798.001947.001790.001947.00279000525969700
2017-07-131768.001775.001736.001774.0075800132805000
2017-07-121780.001789.001760.001768.0074900132681100
2017-07-111821.001830.001771.001806.0092500167170700
2017-07-101760.001811.001751.001810.0064200114752500
2017-07-071742.001767.001740.001750.003520061713300
2017-07-061760.001770.001751.001758.002670046972300
2017-07-051746.001760.001733.001755.002780048579100
2017-07-041777.001780.001741.001746.004320076080300
2017-07-031759.001784.001752.001772.004570080927000
2017-06-301764.001768.001751.001760.002970052304400
2017-06-291740.001771.001739.001768.003360058954100
2017-06-281765.001765.001706.001741.0062600109115100
2017-06-271776.001780.001765.001769.002300040758000
2017-06-261770.001793.001762.001781.002590046131800
2017-06-231741.001787.001740.001774.0067800120012900
2017-06-221749.001754.001722.001748.004030070087900
2017-06-211762.001767.001746.001749.002990052494400
2017-06-201738.001780.001732.001754.0089500157240100
2017-06-191680.001738.001675.001738.0068800117922500
2017-06-161677.001697.001660.001665.004410073887200
2017-06-151645.001672.001641.001666.002630043640900
2017-06-141645.001656.001637.001645.002780045829700
2017-06-131613.001639.001613.001634.002770045160600
2017-06-121614.001623.001601.001620.002390038576200
2017-06-091598.001612.001592.001612.003230051753000
2017-06-081622.001624.001599.001599.002040032846100
2017-06-071588.001621.001587.001613.004360069951000
2017-06-061654.001654.001587.001588.0065000105175200
2017-06-051653.001658.001639.001654.002760045583100
2017-06-021640.001660.001634.001653.004780078857700
2017-06-011598.001637.001598.001637.004240068999700
2017-05-311615.001615.001596.001599.002470039638400
2017-05-301597.001614.001583.001609.002690042995700
2017-05-291585.001596.001579.001595.002260035924600
2017-05-261600.001600.001573.001584.003560056411800
2017-05-251593.001604.001593.001594.001590025394000
2017-05-241610.001610.001585.001596.002180034761800
2017-05-231624.001627.001587.001595.005210083412100
2017-05-221601.001622.001601.001620.003360054269100
2017-05-191586.001597.001572.001597.002240035522600
2017-05-181570.001582.001557.001582.004330068179900
2017-05-171622.001622.001580.001594.005080081244100
2017-05-161630.001633.001611.001622.005010081170000
2017-05-151580.001620.001580.001615.005880094352800
2017-05-121568.001577.001564.001577.003390053228400
2017-05-111573.001573.001560.001568.003440053889200
2017-05-101562.001576.001551.001567.006200097102900
2017-05-091570.001570.001560.001560.003670057392500
2017-05-081559.001578.001557.001567.006200097382700
2017-05-021528.001550.001528.001544.002400037057000
2017-05-011522.001545.001522.001536.002500038270700
2017-04-281542.001554.001522.001530.003800058364000
2017-04-271570.001574.001546.001555.003260050864600
2017-04-261561.001577.001561.001570.002760043289300
2017-04-251542.001561.001541.001558.003400052849600
2017-04-241570.001573.001542.001549.003430053468500
2017-04-211545.001565.001545.001563.003400052968600
2017-04-201538.001545.001530.001542.002210034049400
2017-04-191530.001548.001524.001534.004360067154000
2017-04-181518.001541.001518.001539.004550069656900
2017-04-171468.001509.001465.001506.003130046628000
2017-04-141496.001499.001462.001462.003820056548900
2017-04-131500.001504.001494.001499.002620039265900
2017-04-121522.001522.001485.001513.005580084097300
2017-04-111510.001520.001504.001518.002440036929000
2017-04-101500.001530.001500.001526.002780042096700
2017-04-071483.001504.001480.001487.003320049472200
2017-04-061499.001518.001480.001486.005270078618200
2017-04-051511.001520.001497.001498.004200063148000
2017-04-041518.001525.001503.001510.004000060526600
2017-04-031534.001535.001517.001519.002460037511300
2017-03-311567.001568.001525.001525.003930060842100
2017-03-301555.001588.001541.001558.004800075275900
2017-03-291542.001558.001525.001558.003760058144300
2017-03-281525.001536.001523.001534.0090800138591700
2017-03-271520.001525.001515.001518.003130047541800
2017-03-241523.001537.001520.001526.002060031463800
2017-03-231526.001530.001515.001519.001710025995900
2017-03-221522.001539.001520.001520.002730041697600
2017-03-211525.001550.001515.001544.004800073570200
2017-03-171527.001529.001513.001524.001260019166400
2017-03-161520.001528.001515.001526.005110077740700
2017-03-151522.001532.001518.001523.002820042964700
2017-03-141537.001537.001520.001522.002820042994000
2017-03-131518.001537.001518.001534.003360051454900
2017-03-101526.001534.001518.001521.003510053447500
2017-03-091528.001537.001519.001523.003080046979700
2017-03-081520.001529.001516.001522.003040046316200
2017-03-071519.001529.001513.001520.003230049148700
2017-03-061508.001520.001505.001510.005460082517000
2017-03-031547.001547.001513.001522.006390097485500
2017-03-021538.001548.001535.001543.004840074559600
2017-03-011515.001528.001504.001526.003500053027000
2017-02-281519.001531.001507.001511.004160063203500
2017-02-271538.001538.001512.001517.0070100106418700
2017-02-241548.001556.001532.001550.0081500126054700
2017-02-231557.001559.001541.001555.00157400244455800
2017-02-221579.001579.001552.001557.005910092330400
2017-02-211569.001579.001557.001566.0075700118553800
2017-02-201556.001566.001545.001566.004910076381100
2017-02-171552.001557.001545.001552.003970061615800
2017-02-161556.001561.001545.001554.003180049336200
2017-02-151564.001565.001542.001553.004410068606200
2017-02-141510.001562.001510.001555.0092500142846500
2017-02-131516.001517.001499.001509.0078200117863000
2017-02-101533.001540.001509.001517.006540099269100
2017-02-091529.001532.001514.001524.002780042331900
2017-02-081507.001530.001500.001526.005540084017800
2017-02-071518.001520.001492.001508.005460082187300
2017-02-061548.001548.001514.001525.005100077688200
2017-02-031544.001553.001520.001533.005810089151600
2017-02-021590.001593.001538.001544.00107700167651700
2017-02-011578.001583.001566.001583.003810060067800
2017-01-311573.001578.001562.001578.005730090021100
2017-01-301573.001589.001564.001584.005800091316700
2017-01-271585.001600.001563.001581.0099200156688300
2017-01-261598.001602.001580.001585.0076800121935600
2017-01-251609.001612.001577.001596.0063800101389200
2017-01-241635.001635.001587.001597.0069500111287000
2017-01-231657.001657.001613.001629.0074200121083500
2017-01-201677.001677.001655.001659.005290087839400
2017-01-191690.001700.001671.001675.003350056382700
2017-01-181670.001688.001648.001681.004700078337700
2017-01-171689.001689.001658.001677.0066100110637600
2017-01-161737.001740.001668.001689.00112200189367400
2017-01-131730.001770.001717.001754.0059300103683100
2017-01-121770.001770.001735.001751.004830084455300
2017-01-111775.001775.001732.001759.0058000101896200
2017-01-101808.001815.001775.001778.0080600144634300
2017-01-061790.001804.001775.001799.004740084922100
2017-01-051755.001787.001745.001787.005580098826700
2017-01-041750.001760.001719.001753.0065600114286400
2016-12-301706.001732.001702.001730.002560044070200
2016-12-291730.001753.001709.001723.005530095381300
2016-12-281691.001735.001686.001733.004910084217900
2016-12-271688.001696.001679.001694.003290055596800
2016-12-261689.001690.001669.001690.002820047445200
2016-12-221678.001679.001653.001679.002160036061800
2016-12-211699.001699.001672.001680.004700079078700
2016-12-201672.001690.001658.001685.004020067474300
2016-12-191675.001675.001636.001665.004320071677500
2016-12-161659.001659.001634.001655.0062100102094300
2016-12-151678.001678.001641.001645.004540074954100
2016-12-141687.001691.001660.001666.004200070083800
2016-12-131645.001693.001634.001682.004440074119700
2016-12-121680.001680.001639.001651.003980065778300
2016-12-091656.001678.001640.001678.0063800106018500
2016-12-081677.001681.001630.001672.0062400103119500
2016-12-071652.001655.001632.001655.005750094487600
2016-12-061652.001672.001642.001655.0070900117343600
2016-12-051669.001669.001630.001643.0071600117751200
2016-12-021696.001696.001672.001683.004040067920800
2016-12-011720.001730.001693.001701.003710063582100
2016-11-301715.001720.001698.001714.003420058408800
2016-11-291705.001731.001702.001725.003080052925500
2016-11-281700.001720.001676.001717.003050051723700
2016-11-251748.001750.001695.001714.004780081878800
2016-11-241762.001762.001742.001755.003060053755300
2016-11-221721.001750.001706.001745.004910085228500
2016-11-211743.001755.001706.001728.005610096991500
2016-11-181738.001764.001719.001741.004640080937000

   ※ 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