[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 
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
2016-11-171751.001754.001711.001723.005270091091800
2016-11-161715.001749.001715.001748.0062500108620400
2016-11-151708.001719.001685.001705.003530060073900
2016-11-141678.001734.001678.001697.005520094161600
2016-11-111750.001763.001667.001678.0069500118100000
2016-11-101735.001746.001712.001735.005400093521100
2016-11-091716.001728.001614.001652.00118100195959000
2016-11-081750.001766.001724.001729.004750082708300
2016-11-071748.001796.001735.001752.0065000114098400
2016-11-041690.001740.001665.001728.00120000204437000
2016-11-021735.001745.001662.001699.00242500411668000
2016-11-011864.001864.001733.001775.00202200360997800
2016-10-311825.001882.001818.001864.00149100277593900
2016-10-281800.001840.001795.001817.00147700267545100
2016-10-271780.001815.001751.001756.00135200239591800
2016-10-261670.001780.001669.001778.00241500417676500
2016-10-251663.001691.001636.001652.0097900162275600
2016-10-241596.001662.001577.001656.00131300213581100
2016-10-211646.001653.001605.001624.00122900199967000
2016-10-201628.001670.001618.001647.00162800267858700
2016-10-191551.001610.001535.001609.00172900273113000
2016-10-181516.001549.001489.001549.00132400201797100
2016-10-171484.001515.001479.001506.00155500232790100
2016-10-141447.001456.001407.001445.00120700173194700
2016-10-131435.001442.001394.001432.00221500315233500
2016-10-121357.001422.001357.001399.00369700512923100
2016-10-111250.001273.001250.001267.003140039708400
2016-10-071257.001259.001241.001251.002930036583600
2016-10-061259.001267.001254.001259.002650033383300
2016-10-051229.001268.001229.001255.004620057956200
2016-10-041229.001254.001221.001226.004100050576500
2016-10-031177.001230.001174.001227.007170086164800
2016-09-301182.001188.001157.001178.003230038042700
2016-09-291168.001197.001168.001186.006540077532800
2016-09-281136.001151.001125.001151.004500051275700
2016-09-271115.001130.001105.001130.005180058098100
2016-09-261109.001115.001094.001104.005360059183600
2016-09-231091.001095.001079.001094.004260046339500
2016-09-211078.001093.001070.001093.002700029306800
2016-09-201076.001091.001067.001081.004330046919000
2016-09-161076.001076.001065.001073.001660017788700
2016-09-151069.001069.001062.001066.001690017991700
2016-09-141069.001079.001068.001070.001270013617200
2016-09-131074.001076.001060.001068.001660017723100
2016-09-121065.001073.001064.001069.001900020273600
2016-09-091078.001089.001078.001082.001450015697300
2016-09-081084.001085.001072.001082.001550016725700
2016-09-071067.001084.001065.001084.002370025498000
2016-09-061080.001085.001065.001082.002080022422100
2016-09-051089.001089.001076.001080.001850020008400
2016-09-021091.001091.001077.001082.002930031704800
2016-09-011089.001092.001082.001091.002920031768100
2016-08-311097.001097.001081.001089.003110033872400
2016-08-301095.001095.001080.001090.006170067006800
2016-08-291080.001102.001077.001093.00133800145419200
2016-08-261121.001133.001121.001129.00163100183413000
2016-08-251116.001127.001116.001125.003860043332300
2016-08-241127.001130.001122.001125.003270036799500
2016-08-231115.001130.001115.001124.004210047320700
2016-08-221109.001121.001095.001119.005100056681400
2016-08-191110.001110.001091.001095.002780030517900
2016-08-181098.001104.001095.001098.002000021980800
2016-08-171110.001117.001095.001107.003600039811800
2016-08-161129.001133.001111.001113.003060034304300
2016-08-151124.001128.001118.001124.004340048663500
2016-08-121102.001120.001102.001118.003950043968200
2016-08-101110.001111.001104.001110.001630018064800
2016-08-091102.001110.001098.001107.002170023944600
2016-08-081069.001094.001069.001092.003640039399500
2016-08-051065.001073.001057.001059.002430025847900
2016-08-041067.001072.001053.001070.002970031530800
2016-08-031071.001077.001065.001068.004310046124200
2016-08-021100.001103.001075.001081.003910042632200
2016-08-011108.001109.001094.001100.002790030686200
2016-07-291093.001108.001086.001108.003140034348900
2016-07-281101.001105.001085.001093.003040033254000
2016-07-271095.001099.001085.001097.003760041074000
2016-07-261100.001101.001080.001080.005610061042700
2016-07-251095.001114.001095.001104.003630040042900
2016-07-221105.001105.001087.001099.003820041911000
2016-07-211115.001121.001105.001115.001780019792400
2016-07-201126.001126.001102.001105.002920032423000
2016-07-191145.001146.001118.001126.003720041961200
2016-07-151126.001138.001117.001128.002320026204100
2016-07-141121.001136.001114.001126.003740042063100
2016-07-131121.001145.001113.001116.007870089008500
2016-07-121101.001117.001084.001110.008290091707800
2016-07-111043.001088.001043.001087.003770040248300
2016-07-081061.001061.001030.001030.003640037998700
2016-07-071093.001093.001046.001061.006620070668600
2016-07-061119.001119.001091.001101.003790041807900
2016-07-051127.001128.001116.001122.002720030498400
2016-07-041119.001130.001119.001128.001880021164700
2016-07-011119.001125.001112.001119.001710019115800
2016-06-301127.001149.001111.001116.004420049788700
2016-06-291096.001120.001094.001097.004010044236200
2016-06-281092.001117.001065.001095.002300025154900
2016-06-271071.001124.001071.001093.002230024303400
2016-06-241180.001180.001026.001071.007070078886000
2016-06-231123.001146.001122.001141.003470039312700
2016-06-221155.001160.001131.001131.003210036580200
2016-06-211154.001160.001130.001153.003130036053900
2016-06-201149.001173.001149.001163.001800020891800
2016-06-171160.001163.001142.001148.002110024353900
2016-06-161238.001238.001128.001137.005740066953000
2016-06-151280.001281.001248.001250.003060038460600
2016-06-141290.001294.001259.001291.003170040716600
2016-06-131290.001296.001277.001291.004990064364900
2016-06-101296.001296.001273.001273.002620033707400
2016-06-091273.001282.001272.001279.001290016469800
2016-06-081279.001279.001271.001276.002210028200800
2016-06-071270.001273.001265.001265.001730021940100
2016-06-061268.001269.001248.001268.002810035429200
2016-06-031260.001274.001257.001268.002430030715100
2016-06-021264.001266.001255.001261.003290041443000
2016-06-011240.001278.001240.001269.003010037970900
2016-05-311243.001254.001240.001251.003070038278500
2016-05-301245.001247.001234.001236.001560019360100
2016-05-271230.001238.001230.001230.006320077779900
2016-05-261203.001241.001203.001225.00225500272902500
2016-05-251196.001202.001193.001200.0091400109646000
2016-05-241188.001203.001180.001200.007270086900000
2016-05-231200.001201.001184.001190.003280039112300
2016-05-201210.001231.001193.001208.0099500120654000
2016-05-191277.001299.001267.001290.001560020042900
2016-05-181286.001291.001258.001264.001520019321000
2016-05-171294.001295.001272.001291.001260016255900
2016-05-161256.001276.001256.001264.001270016088500
2016-05-131295.001295.001274.001285.0076009755500
2016-05-121263.001296.001261.001295.001040013332000
2016-05-111300.001302.001283.001287.001010013037000
2016-05-101276.001299.001268.001293.001740022438600
2016-05-091244.001287.001237.001269.002310029282900
2016-05-061227.001281.001224.001233.002640032671300
2016-05-021206.001240.001194.001237.003150038348600
2016-04-281240.001305.001232.001245.003550044773800
2016-04-271224.001250.001224.001239.001800022321000
2016-04-261228.001237.001206.001215.001700020772100
2016-04-251237.001245.001224.001233.00980012104800
2016-04-221213.001237.001212.001237.00840010293000
2016-04-211207.001233.001207.001226.002690032819600
2016-04-201229.001234.001204.001207.001820022145200
2016-04-191217.001234.001206.001222.00940011493400
2016-04-181200.001238.001181.001217.001020012434800
2016-04-151229.001251.001229.001236.001450017942000
2016-04-141226.001263.001208.001257.003930048604100
2016-04-131234.001247.001224.001224.003730046020800
2016-04-121200.001242.001200.001234.004840059270700
2016-04-111110.001197.001108.001180.001860021126200
2016-04-081116.001124.001097.001097.004440049414100
2016-04-071117.001153.001117.001137.001940021945400
2016-04-061148.001148.001114.001119.002310025998000
2016-04-051169.001184.001154.001165.001760020597900
2016-04-041187.001207.001176.001190.003730044363200
2016-04-011223.001223.001167.001187.003020035974200
2016-03-311237.001245.001194.001206.004160050572300
2016-03-301230.001238.001210.001229.001530018703600
2016-03-291210.001248.001200.001241.002730033595000
2016-03-281203.001219.001194.001210.002430029317200
2016-03-251195.001205.001178.001191.002740032460100
2016-03-241200.001204.001151.001198.002030024165100
2016-03-231167.001204.001167.001204.002770033073900
2016-03-221144.001170.001130.001167.004020046371600
2016-03-181128.001148.001116.001144.001710019436900
2016-03-171135.001152.001121.001128.00890010114700
2016-03-161121.001149.001121.001128.001460016534200
2016-03-151155.001166.001139.001146.002140024669700
2016-03-141135.001149.001112.001149.002060023363100
2016-03-111099.001134.001087.001127.002920032402000
2016-03-101100.001115.001088.001104.001770019499100
2016-03-091115.001115.001081.001089.002370026006300
2016-03-081113.001121.001080.001098.002150023648200
2016-03-071135.001135.001113.001115.001810020252100
2016-03-041140.001140.001124.001135.002090023607500
2016-03-031156.001162.001126.001135.001220013885300
2016-03-021156.001156.001125.001126.001640018630000
2016-03-011153.001153.001104.001109.003570040362100
2016-02-291162.001167.001126.001126.001590018188800
2016-02-261177.001201.001137.001142.002910033828700
2016-02-251182.001204.001170.001172.003980047165500
2016-02-241205.001217.001170.001178.004490053456800
2016-02-231210.001227.001205.001214.002020024529200
2016-02-221171.001206.001149.001200.004650054531200
2016-02-191118.001186.001102.001174.002680030660600
2016-02-181125.001137.001102.001113.005840065686700
2016-02-171103.001139.001103.001139.002310026093000
2016-02-161094.001127.001087.001103.002260025039500
2016-02-151069.001111.001029.001094.001680018257900
2016-02-121009.001068.00996.00996.002810028492200
2016-02-101080.001112.001017.001055.003750039507000
2016-02-091099.001105.001072.001083.002470026946900
2016-02-081133.001145.001108.001134.002970033464400
2016-02-051174.001174.001135.001154.001220014063100
2016-02-041188.001195.001175.001188.0064007599300
2016-02-031184.001202.001175.001188.001390016487700
2016-02-021225.001232.001183.001195.002590031326100
2016-02-011237.001246.001194.001223.002550031270100
2016-01-291136.001183.001114.001183.002880033264000
2016-01-281116.001136.001109.001133.001790020108800
2016-01-271115.001123.001089.001116.001220013511000
2016-01-261106.001117.001084.001085.002000021896600
2016-01-251139.001139.001091.001123.002370026581600
2016-01-221098.001098.001064.001091.001590017226000
2016-01-211051.001080.001017.001017.002770029029000
2016-01-201095.001126.001073.001073.002730029725400
2016-01-191111.001120.001076.001095.002390026221700
2016-01-181075.001120.001060.001099.003990043358100
2016-01-151210.001217.001122.001122.007850090084200
2016-01-141250.001270.001229.001270.002280028406900
2016-01-131274.001291.001261.001270.002090026647700
2016-01-121285.001285.001226.001229.002810035155600
2016-01-081307.001316.001283.001283.002810036495900
2016-01-071330.001330.001306.001309.001420018685000
2016-01-061349.001350.001326.001330.001240016565100
2016-01-051355.001355.001329.001335.002110028392100
2016-01-041392.001392.001346.001352.001620022195700
2015-12-301356.001374.001352.001372.00910012366700
2015-12-291340.001365.001338.001356.001110015000500
2015-12-281334.001343.001334.001337.0046006148100
2015-12-251325.001334.001325.001334.00900011942100
2015-12-241354.001354.001327.001330.00930012424900
2015-12-221370.001370.001351.001355.0062008428100
2015-12-211373.001373.001325.001340.002010026961600
2015-12-181388.001388.001364.001364.001880025819000
2015-12-171382.001388.001362.001381.004460061603200
2015-12-161362.001375.001356.001372.002120029021300
2015-12-151374.001374.001325.001329.001880025259600
2015-12-141339.001371.001335.001370.002160029186100
2015-12-111378.001381.001350.001369.003370046349600
2015-12-101352.001374.001346.001349.002230030162000
2015-12-091362.001380.001355.001380.002440033367300
2015-12-081355.001375.001343.001372.002780037825000
2015-12-071356.001366.001350.001350.001420019235900
2015-12-041351.001365.001342.001351.002140028853600
2015-12-031330.001376.001330.001371.002320031594900
2015-12-021330.001356.001330.001346.001800024236500
2015-12-011380.001380.001326.001349.003030040985100
2015-11-301362.001385.001354.001381.001440019736600
2015-11-271395.001406.001373.001375.002060028558700
2015-11-261400.001412.001398.001398.001670023420500

   ※ 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