[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 
2017-02-231557.001559.001541.001555.00157400244455800
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
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

   ※ 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