[7905 東証1部] 大建工業 日足 時系列データ

[7905 東証1部] 大建工業 (その他製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-232144.002144.002116.002136.002000042652600
2017-03-222134.002156.002133.002136.001990042594000
2017-03-212144.002165.002136.002142.001870040139900
2017-03-172144.002182.002120.002173.003630078097500
2017-03-162160.002162.002140.002153.002100045167700
2017-03-152130.002168.002126.002163.002250048273800
2017-03-142151.002158.002144.002148.001280027517100
2017-03-132173.002173.002146.002160.001470031731200
2017-03-102137.002180.002127.002173.003220069244700
2017-03-092155.002155.002137.002146.00900019298300
2017-03-082121.002149.002118.002146.001510032194800
2017-03-072119.002130.002118.002126.00610012960200
2017-03-062126.002139.002116.002129.001350028716900
2017-03-032172.002175.002134.002142.001670035765400
2017-03-022190.002200.002157.002160.001870040652800
2017-03-012134.002184.002125.002177.002720058685800
2017-02-282140.002154.002125.002146.004660099841200
2017-02-272170.002170.002121.002140.003210068757100
2017-02-242229.002229.002167.002199.003430075608200
2017-02-232222.002227.002202.002227.001220027088900
2017-02-222239.002252.002221.002229.001860041538500
2017-02-212180.002224.002156.002210.001870041239800
2017-02-202173.002190.002166.002176.001670036359000
2017-02-172172.002214.002172.002204.001600035244700
2017-02-162212.002235.002174.002185.002190048124400
2017-02-152288.002288.002188.002211.002620058504900
2017-02-142243.002349.002217.002235.0061200138301000
2017-02-132178.002199.002157.002193.003580078173700
2017-02-102106.002142.002060.002108.002660056252400
2017-02-092071.002085.002056.002056.002440050509100
2017-02-082101.002110.002083.002090.001860038905200
2017-02-072131.002136.002101.002102.001980041904400
2017-02-062146.002180.002128.002152.001890040572400
2017-02-032114.002156.002103.002135.001140024263300
2017-02-022153.002153.002112.002114.001110023620900
2017-02-012126.002160.002121.002153.00770016536600
2017-01-312117.002160.002117.002136.001080023100600
2017-01-302179.002181.002141.002165.002300049721000
2017-01-272166.002197.002166.002178.002960064650900
2017-01-262187.002197.002171.002178.002850062203800
2017-01-252161.002161.002121.002137.003600077152300
2017-01-242168.002168.002097.002135.002880061176200
2017-01-232126.002170.002101.002153.001900040817800
2017-01-202116.002169.002100.002161.002560054793600
2017-01-192132.002150.002084.002131.002220046996900
2017-01-182101.002143.002081.002141.002300048596500
2017-01-172166.002166.002107.002129.001380029292000
2017-01-162171.002173.002132.002149.001500032276200
2017-01-132155.002193.002153.002190.001770038485400
2017-01-122176.002180.002130.002169.001880040607300
2017-01-112155.002170.002143.002169.002430052561000
2017-01-102122.002140.002088.002131.002140045446100
2017-01-062120.002168.002109.002135.003040064724300
2017-01-052132.002162.002118.002145.002110045206600
2017-01-042059.002140.002059.002139.004520095217800
2016-12-302053.002070.002008.002066.002390048970400
2016-12-292080.002080.001935.002042.003540072080000
2016-12-282073.002080.002060.002073.00920019050200
2016-12-272079.002095.002068.002073.002080043303300
2016-12-262068.002068.002029.002054.001990040877900
2016-12-222043.002051.002026.002048.003820077937500
2016-12-212085.002115.002081.002093.003350070131200
2016-12-202085.002085.002061.002073.002240046485200
2016-12-192084.002085.002048.002080.004440092218300
2016-12-162039.002087.002026.002082.003990082132100
2016-12-152048.002065.002022.002023.002620053309500
2016-12-142047.002051.002025.002026.001890038411300
2016-12-132020.002068.002015.002058.002670054550700
2016-12-122035.002035.001984.002020.002890058174000
2016-12-092009.002014.001974.001995.003490069610100
2016-12-082025.002026.001996.002002.003670073860100
2016-12-071983.002011.001981.001995.002750054761600
2016-12-062016.002017.001971.001992.002430048356000
2016-12-052026.002026.001961.001979.003160062628500
2016-12-021999.002011.001959.002006.004420087865000
2016-12-012049.002049.001979.001985.0050400100931900
2016-11-301998.002028.001996.002006.0053700108010200
2016-11-292049.002058.001970.001978.004870097552100
2016-11-282039.002052.002012.002044.002990060647400
2016-11-252032.002070.002028.002070.0054500112179500
2016-11-242067.002067.001991.002005.003060061491300
2016-11-222057.002066.002029.002050.001600032837400
2016-11-212090.002090.002042.002044.001890039024900
2016-11-182052.002083.002044.002078.002420049960800
2016-11-172013.002057.002013.002044.002760056186200
2016-11-162034.002041.002007.002032.002090042282500
2016-11-152027.002027.001989.001998.001650033046000
2016-11-141973.002050.001973.002039.001630032962100
2016-11-112092.002092.001997.002004.003850078316900
2016-11-102065.002094.002011.002075.003680076028400
2016-11-092055.002055.001923.001944.003960078124200
2016-11-082050.002059.002018.002024.004070082730500
2016-11-072050.002148.002003.002003.0059800121907600
2016-11-042062.002080.002054.002058.001980040806900
2016-11-022113.002113.002092.002096.001130023753600
2016-11-012164.002168.002127.002141.002280048737900
2016-10-312180.002190.002174.002181.002220048438800
2016-10-282192.002195.002153.002190.00108600236949800
2016-10-272220.002220.002130.002178.004570099452300
2016-10-262230.002230.002200.002221.004110091300700
2016-10-252225.002230.002205.002230.003280072882500
2016-10-242162.002224.002145.002220.0057200125046600
2016-10-212156.002160.002147.002156.001890040719500
2016-10-202159.002185.002130.002152.004140089214600
2016-10-192099.002152.002094.002152.0071700153488400
2016-10-182000.002092.002000.002092.0087200178791800
2016-10-171973.001990.001971.001980.003440068220100
2016-10-141960.001980.001960.001973.003200063201600
2016-10-131965.001967.001951.001959.002220043466200
2016-10-121961.001980.001954.001966.002580050900800
2016-10-111992.001999.001974.001986.002420048003100
2016-10-071984.001999.001970.001992.001100021890600
2016-10-061997.002000.001982.001986.001380027499600
2016-10-051983.002001.001918.001989.002900057666700
2016-10-042000.002000.001964.001998.002600051821900
2016-10-031980.002000.001957.001998.002900057733200
2016-09-301938.001975.001930.001972.001780034790100
2016-09-291951.001967.001926.001965.002880056227700
2016-09-282025.002025.001910.001937.002560049825300
2016-09-27383.00398.00378.00398.0013800053683000
2016-09-26382.00385.00382.00385.005500021080000
2016-09-23390.00390.00375.00389.0014300055048000
2016-09-21369.00386.00369.00386.007600029095000
2016-09-20380.00380.00373.00376.0010100038147000
2016-09-16376.00382.00370.00382.009100034253000
2016-09-15367.00370.00365.00369.00270009929000
2016-09-14366.00373.00366.00368.004300015894000
2016-09-13373.00375.00365.00371.005000018521000
2016-09-12371.00376.00368.00375.006900025693000
2016-09-09378.00381.00376.00379.007800029527000
2016-09-08382.00384.00378.00383.006500024797000
2016-09-07381.00384.00373.00384.006200023500000
2016-09-06374.00379.00372.00379.004800018037000
2016-09-05376.00377.00368.00376.005600020981000
2016-09-02377.00380.00376.00376.008300031317000
2016-09-01385.00389.00377.00385.005600021518000
2016-08-31378.00384.00369.00384.0010000037803000
2016-08-30377.00380.00372.00378.006000022580000
2016-08-29379.00379.00370.00378.006100022922000
2016-08-26370.00373.00362.00371.006100022427000
2016-08-25379.00379.00365.00367.007000026093000
2016-08-24370.00374.00369.00374.006400023798000
2016-08-23365.00374.00363.00372.0013000047896000
2016-08-22364.00367.00361.00365.006600024037000
2016-08-19358.00365.00358.00364.005900021419000
2016-08-18367.00367.00362.00363.009100033221000
2016-08-17356.00372.00353.00369.0014000050785000
2016-08-16373.00374.00354.00355.0012400044821000
2016-08-15376.00377.00370.00370.004500016814000
2016-08-12379.00382.00376.00376.0010400039412000
2016-08-10369.00376.00369.00376.0011200041754000
2016-08-09369.00370.00368.00370.005200019207000
2016-08-08362.00369.00360.00367.008800032170000
2016-08-05360.00366.00358.00363.005800021024000
2016-08-04367.00371.00366.00368.008800032410000
2016-08-03367.00377.00367.00371.0016600061847000
2016-08-02360.00379.00360.00375.0016400060898000
2016-08-01351.00370.00350.00368.00292000104949000
2016-07-29348.00348.00342.00348.007600026192000
2016-07-28344.00345.00339.00343.006300021580000
2016-07-27346.00349.00341.00344.008000027669000
2016-07-26346.00346.00335.00339.009100031137000
2016-07-25346.00352.00338.00342.0012700043899000
2016-07-22333.00342.00333.00342.0014600049439000
2016-07-21337.00337.00331.00335.006300021064000
2016-07-20336.00338.00332.00337.009800032942000
2016-07-19334.00338.00327.00337.0019300064457000
2016-07-15335.00336.00327.00330.009700032184000
2016-07-14332.00334.00326.00330.0019800065583000
2016-07-13335.00335.00321.00323.0021400070261000
2016-07-12335.00335.00329.00330.0017900059552000
2016-07-11326.00335.00325.00335.008800029196000
2016-07-08322.00326.00316.00316.009100029126000
2016-07-07318.00330.00318.00326.0010500034275000
2016-07-06330.00330.00321.00323.008000025867000
2016-07-05327.00333.00327.00333.007400024453000
2016-07-04330.00331.00325.00327.008500027876000
2016-07-01326.00335.00316.00331.0016200053564000
2016-06-30325.00332.00320.00325.0019200062650000
2016-06-29315.00327.00315.00325.0019400062858000
2016-06-28296.00311.00289.00310.0016500050127000
2016-06-27293.00297.00292.00294.007400021737000
2016-06-24324.00325.00284.00295.0020600062873000
2016-06-23310.00319.00310.00318.0012600039845000
2016-06-22310.00324.00310.00315.0014100044608000
2016-06-21301.00314.00301.00310.009400029047000
2016-06-20298.00307.00295.00304.0015700047492000
2016-06-17282.00295.00282.00294.0022700066339000
2016-06-16290.00297.00281.00281.0015700045302000
2016-06-15292.00295.00288.00288.0010200029742000
2016-06-14290.00295.00284.00291.0012400035847000
2016-06-13300.00300.00291.00291.0011200033074000
2016-06-10303.00304.00298.00303.0020700062600000
2016-06-09300.00305.00295.00304.0013900041635000
2016-06-08298.00305.00286.00304.0014700043889000
2016-06-07291.00299.00287.00298.0010500030937000
2016-06-06288.00288.00282.00287.008800025138000
2016-06-03286.00290.00284.00288.008200023499000
2016-06-02297.00300.00281.00285.0013700039559000
2016-06-01302.00305.00298.00302.005500016607000
2016-05-31305.00306.00301.00302.0014600044200000
2016-05-30299.00305.00295.00304.003900011766000
2016-05-27298.00301.00297.00298.004200012555000
2016-05-26294.00301.00294.00299.007800023252000
2016-05-25302.00302.00297.00299.007700023171000
2016-05-24301.00304.00295.00296.0012300036754000
2016-05-23307.00308.00297.00301.008100024407000
2016-05-20309.00310.00305.00308.006800020940000
2016-05-19309.00310.00303.00308.0012900039688000
2016-05-18304.00307.00301.00304.0010800032820000
2016-05-17304.00307.00299.00304.0012300037392000
2016-05-16313.00313.00298.00299.0012000036431000
2016-05-13315.00315.00305.00307.0010800033373000
2016-05-12310.00317.00307.00316.0021300066871000
2016-05-11313.00316.00306.00310.0015600048581000
2016-05-10300.00310.00298.00310.007200022020000
2016-05-09301.00304.00298.00300.004500013520000
2016-05-06298.00306.00290.00296.0013700040352000
2016-05-02302.00302.00295.00296.0013000038734000
2016-04-28317.00322.00310.00311.008100025550000
2016-04-27321.00321.00316.00317.009100028931000
2016-04-26328.00329.00319.00321.007700024817000
2016-04-25337.00337.00329.00332.0014700049080000
2016-04-22333.00336.00327.00336.0014300047502000
2016-04-21329.00335.00327.00334.0011900039391000
2016-04-20328.00329.00324.00325.009700031654000
2016-04-19326.00330.00326.00327.0011000036018000
2016-04-18316.00329.00315.00322.0029800095590000
2016-04-15311.00314.00309.00313.007400023088000
2016-04-14308.00311.00306.00311.009600029667000
2016-04-13305.00305.00301.00303.00330009993000
2016-04-12298.00304.00298.00302.006100018355000
2016-04-11302.00302.00296.00298.007700022971000
2016-04-08295.00307.00290.00303.0013700040726000
2016-04-07295.00306.00291.00301.0013800041224000
2016-04-06299.00300.00293.00295.006400018955000
2016-04-05313.00313.00297.00299.0016100048446000
2016-04-04301.00315.00300.00314.0011900036687000
2016-04-01318.00318.00299.00300.0018100055284000
2016-03-31314.00318.00314.00314.009600030266000
2016-03-30320.00320.00313.00316.0010500033205000
2016-03-29310.00318.00308.00316.0014800046408000
2016-03-28310.00313.00302.00313.0018400056625000
2016-03-25313.00314.00309.00310.0015400047906000
2016-03-24300.00313.00296.00311.0021700066304000
2016-03-23302.00302.00297.00299.006400019184000
2016-03-22298.00301.00294.00299.0018700055670000
2016-03-18295.00295.00286.00294.0013000037920000
2016-03-17291.00296.00289.00292.0010500030719000
2016-03-16302.00303.00285.00285.0020700060495000

   ※ 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