[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 
2017-12-152862.002912.002831.002912.002520072754200
2017-12-142861.002866.002827.002862.001350038509000
2017-12-132871.002887.002807.002837.001830051917000
2017-12-122913.002919.002835.002859.001910054875700
2017-12-112889.002889.002816.002861.001360038837300
2017-12-082751.002859.002751.002853.003420095600700
2017-12-072784.002867.002784.002851.002290065163400
2017-12-062879.002884.002787.002797.001590044754900
2017-12-052806.002891.002806.002884.001900054482300
2017-12-042849.002869.002818.002818.001500042728100
2017-12-012878.002878.002808.002831.001380039052100
2017-11-302831.002880.002816.002878.002270064875200
2017-11-292859.002863.002822.002831.001250035501400
2017-11-282845.002864.002809.002819.001330037636200
2017-11-272833.002834.002797.002821.001060029847000
2017-11-242801.002822.002770.002807.002270063525100
2017-11-222768.002809.002762.002776.002780077447700
2017-11-212817.002861.002731.002736.002810077800900
2017-11-202779.002829.002750.002814.002060057552100
2017-11-172767.002867.002758.002779.001770049315000
2017-11-162654.002805.002654.002757.002970081820200
2017-11-152771.002771.002632.002687.0063600171189100
2017-11-142882.002884.002820.002821.001980056236200
2017-11-132916.002920.002876.002884.001700049156400
2017-11-102917.002976.002917.002953.001320038870700
2017-11-092909.003035.002909.002993.0037100110765200
2017-11-082977.002992.002902.002909.0034200100117600
2017-11-072991.003015.002906.002977.0054300161137500
2017-11-063100.003135.003035.003035.002980091599000
2017-11-023070.003095.003030.003095.001610049493000
2017-11-013070.003080.003035.003070.002470075611500
2017-10-313020.003075.002990.003070.003090094000000
2017-10-303030.003045.002936.002968.00120700358284600
2017-10-273035.003050.003010.003030.003090093762000
2017-10-262979.003095.002979.003035.002390072842600
2017-10-253045.003095.002998.003005.002970090506800
2017-10-242970.003020.002967.003010.003250097499000
2017-10-232984.002999.002923.002933.003210094925500
2017-10-202936.003015.002917.002970.003090092075900
2017-10-192920.002972.002920.002936.002010059224400
2017-10-182970.002991.002924.002940.002310068102900
2017-10-172990.003020.002942.002994.0042900128070200
2017-10-162854.002999.002850.002983.0049900147664600
2017-10-132827.003150.002787.002855.00125900373961500
2017-10-122797.002847.002780.002793.002890081242000
2017-10-112820.002820.002771.002789.001950054453000
2017-10-102762.002806.002751.002794.002840079186300
2017-10-062761.002761.002727.002744.001270034791500
2017-10-052787.002787.002734.002740.001800049485400
2017-10-042784.002796.002762.002787.00970027012000
2017-10-032840.002840.002809.002821.001470041506700
2017-10-022838.002845.002810.002829.001490042147200
2017-09-292844.002844.002820.002838.001070030312500
2017-09-282835.002850.002814.002841.001560044191000
2017-09-272785.002824.002764.002814.001150032239400
2017-09-262878.002878.002800.002835.002650075173200
2017-09-252890.002916.002825.002859.0047400135691100
2017-09-222700.002860.002669.002840.0065800182828000
2017-09-212711.002711.002666.002677.001490039943100
2017-09-202769.002769.002701.002711.002460066965300
2017-09-192701.002748.002685.002744.0041100111662200
2017-09-152547.002687.002540.002687.0045500120459600
2017-09-142629.002629.002558.002570.001400036122400
2017-09-132580.002619.002580.002605.001320034337600
2017-09-122579.002590.002535.002587.002290058939900
2017-09-112547.002559.002515.002529.001470037301300
2017-09-082532.002560.002495.002499.003490088077000
2017-09-072530.002569.002526.002558.001890048213500
2017-09-062452.002532.002449.002522.002570064372700
2017-09-052510.002518.002480.002490.001550038690800
2017-09-042546.002556.002489.002494.001610040375900
2017-09-012532.002575.002500.002561.002340059603600
2017-08-312570.002580.002513.002526.002010050882200
2017-08-302536.002550.002519.002549.001070027142700
2017-08-292474.002536.002474.002536.001850046471700
2017-08-282486.002513.002479.002509.001610040135900
2017-08-252538.002538.002492.002518.002200055390500
2017-08-242528.002541.002494.002509.001310032902600
2017-08-232523.002539.002486.002506.001480037093300
2017-08-222480.002518.002467.002501.001650041202500
2017-08-212455.002483.002445.002478.001410034802200
2017-08-182485.002486.002460.002472.003190078895400
2017-08-172560.002568.002509.002516.002220056102200
2017-08-162592.002592.002535.002560.003060078289700
2017-08-152590.002615.002565.002589.0045200117173000
2017-08-142513.002543.002484.002527.0044200111036100
2017-08-102530.002570.002521.002560.003340085376400
2017-08-092576.002582.002537.002555.0055800142558900
2017-08-082751.002774.002590.002601.0071500189108800
2017-08-072704.002860.002704.002823.0050800142485700
2017-08-042697.002741.002684.002695.003620098017700
2017-08-032693.002720.002671.002687.003460093085400
2017-08-022719.002761.002717.002743.002380065304900
2017-08-012659.002721.002659.002719.002200059269500
2017-07-312710.002714.002674.002701.002450066079300
2017-07-282706.002736.002687.002735.0043500118197900
2017-07-272682.002743.002673.002726.0057200154484600
2017-07-262639.002639.002595.002639.003000078713200
2017-07-252618.002618.002581.002612.002940076543500
2017-07-242600.002640.002572.002639.003140082323800
2017-07-212605.002626.002591.002610.002130055527500
2017-07-202622.002638.002600.002615.002300060209000
2017-07-192597.002659.002597.002647.0040800107517900
2017-07-182614.002639.002572.002638.0044600116534700
2017-07-142577.002597.002554.002567.002390061579000
2017-07-132596.002630.002590.002593.003080080261600
2017-07-122548.002600.002530.002598.0043500112008900
2017-07-112529.002548.002518.002547.002050051990600
2017-07-102509.002527.002470.002501.002860071418200
2017-07-072458.002500.002453.002480.003380083777000
2017-07-062420.002497.002420.002497.002920072076500
2017-07-052412.002446.002409.002431.0043700106166700
2017-07-042431.002438.002410.002424.001270030795600
2017-07-032418.002441.002411.002431.002260054894600
2017-06-302425.002425.002395.002414.002180052493000
2017-06-292416.002437.002411.002425.002650064294900
2017-06-282426.002444.002391.002392.002950071093800
2017-06-272413.002424.002387.002401.003030072838000
2017-06-262441.002452.002406.002407.001360032929900
2017-06-232474.002475.002435.002456.001480036436400
2017-06-222464.002469.002444.002450.002020049635500
2017-06-212451.002506.002447.002448.003460085665400
2017-06-202447.002480.002429.002466.002220054741700
2017-06-192400.002437.002397.002411.002740066118500
2017-06-162470.002474.002405.002415.003920095408900
2017-06-152389.002485.002389.002464.0042800104872700
2017-06-142430.002440.002339.002366.002920070082500
2017-06-132384.002445.002383.002403.002280055014000
2017-06-122403.002423.002385.002401.001740041841600
2017-06-092381.002458.002381.002416.004050097897100
2017-06-082350.002399.002339.002378.002260053759100
2017-06-072311.002378.002311.002365.004150097504100
2017-06-062385.002391.002357.002361.001020024226000
2017-06-052403.002403.002376.002382.001670039951900
2017-06-022344.002405.002344.002403.002750065741400
2017-06-012355.002381.002342.002366.002030048088700
2017-05-312336.002380.002336.002355.002610061671500
2017-05-302319.002343.002316.002336.001430033354100
2017-05-292360.002389.002340.002344.001880044242500
2017-05-262394.002405.002359.002366.002000047578400
2017-05-252435.002442.002393.002394.004090098900100
2017-05-242412.002440.002399.002436.002970071886700
2017-05-232371.002408.002371.002381.002480059250400
2017-05-222399.002399.002353.002367.002500059203200
2017-05-192369.002388.002365.002373.002310054873500
2017-05-182346.002384.002346.002369.002000047304000
2017-05-172381.002397.002380.002396.001610038490900
2017-05-162396.002425.002380.002411.003870092916700
2017-05-152380.002408.002366.002396.003190076408700
2017-05-122349.002395.002312.002383.0077600182872200
2017-05-112161.002295.002161.002288.003280073859800
2017-05-102151.002197.002151.002190.002350051227800
2017-05-092204.002204.002173.002176.002150046907200
2017-05-082108.002205.002108.002205.004390095489100
2017-05-022074.002109.002074.002100.002180045707300
2017-05-012082.002116.002082.002097.001560032811100
2017-04-282040.002127.002040.002112.004440092950400
2017-04-272058.002060.002033.002052.002500051270400
2017-04-262068.002068.002026.002055.004540092869500
2017-04-252108.002108.002033.002035.004470092047900
2017-04-242078.002128.002049.002096.003020063352400
2017-04-211987.002042.001987.002028.002660053764100
2017-04-201966.002015.001966.001992.001740034659200
2017-04-192006.002031.001955.001955.003110061922500
2017-04-182040.002048.002017.002035.001490030325200
2017-04-171964.002039.001950.002029.002530050530800
2017-04-142020.002025.001962.001964.002460048839200
2017-04-132035.002038.002020.002030.001360027594200
2017-04-122041.002054.002020.002046.002080042393400
2017-04-112046.002059.002044.002044.001230025211300
2017-04-102060.002089.002037.002069.001460030147000
2017-04-072040.002058.002022.002042.001250025515500
2017-04-062093.002095.002035.002045.002880059101100
2017-04-052083.002094.002071.002084.001790037361300
2017-04-042081.002098.002058.002093.002340048784200
2017-04-032061.002114.002061.002092.001940040642800
2017-03-312115.002116.002061.002061.001800037399200
2017-03-302105.002135.002101.002101.002080043928500
2017-03-292128.002135.002100.002122.002060043582800
2017-03-282111.002183.002111.002161.003250069763800
2017-03-272130.002134.002111.002112.001650034949200
2017-03-242154.002154.002122.002141.001970042289700
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

   ※ 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