[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 
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
2016-03-15299.00304.00299.00302.006800020528000
2016-03-14301.00301.00296.00300.0012100036115000
2016-03-11295.00300.00291.00298.0022100065370000
2016-03-10290.00296.00285.00295.0018700054576000
2016-03-09277.00285.00276.00284.0013400037623000
2016-03-08283.00285.00276.00278.0013000036345000
2016-03-07284.00286.00280.00286.0019600055553000
2016-03-04269.00287.00267.00286.0035000096820000
2016-03-03256.00262.00255.00261.009100023547000
2016-03-02254.00261.00252.00257.0013300034204000
2016-03-01253.00256.00251.00252.0010200025864000
2016-02-29259.00262.00255.00256.0015800040802000
2016-02-26254.00256.00250.00256.0018100045979000
2016-02-25246.00252.00246.00250.00406000100818000
2016-02-24239.00242.00236.00239.0028200067643000
2016-02-23242.00243.00240.00240.0024200058365000
2016-02-22238.00246.00236.00239.0021500051715000
2016-02-19243.00244.00237.00238.0016700040087000
2016-02-18252.00252.00243.00243.0022500055487000
2016-02-17243.00250.00241.00245.0015800038645000
2016-02-16242.00256.00240.00241.0020500050830000
2016-02-15240.00244.00235.00241.0026800064287000
2016-02-12250.00250.00226.00231.0030900073923000
2016-02-10258.00258.00251.00254.0017800045428000
2016-02-09265.00265.00258.00259.0023000059948000
2016-02-08266.00278.00266.00272.0026700072844000
2016-02-05267.00267.00260.00266.0010100026757000
2016-02-04277.00277.00272.00272.006400017569000
2016-02-03285.00285.00277.00282.006400018030000
2016-02-02295.00297.00292.00292.004100012048000
2016-02-01295.00299.00291.00298.0010800031863000
2016-01-29287.00289.00283.00288.009000025746000
2016-01-28284.00289.00284.00287.009100026030000
2016-01-27282.00286.00280.00283.005300014943000
2016-01-26280.00285.00275.00277.005500015356000
2016-01-25287.00287.00278.00281.0015200043146000
2016-01-22273.00276.00271.00276.0014300039138000
2016-01-21276.00277.00265.00265.0014000037994000
2016-01-20286.00287.00276.00276.009600027063000
2016-01-19285.00290.00285.00289.008900025628000
2016-01-18286.00289.00276.00288.008300023620000
2016-01-15298.00300.00291.00294.007700022631000
2016-01-14300.00300.00288.00292.0013900040670000
2016-01-13299.00310.00297.00307.0010000030363000
2016-01-12300.00306.00296.00299.0013900041658000
2016-01-08320.00321.00305.00309.0012500039247000
2016-01-07325.00328.00320.00321.008300026814000
2016-01-06332.00332.00326.00327.006600021675000
2016-01-05332.00334.00329.00332.008700028887000
2016-01-04351.00351.00338.00338.008600029354000
2015-12-30352.00358.00345.00357.0011800041739000
2015-12-29344.00351.00344.00348.009100031594000
2015-12-28348.00348.00338.00341.008000027511000
2015-12-25333.00340.00330.00332.009900033004000
2015-12-24333.00335.00331.00334.006800022635000
2015-12-22332.00335.00329.00329.005800019176000
2015-12-21336.00336.00327.00332.003500011586000
2015-12-18344.00344.00331.00335.0020100067996000
2015-12-17335.00340.00334.00340.0012500042163000
2015-12-16323.00328.00321.00328.0013600044134000
2015-12-15336.00337.00317.00319.0021200068908000
2015-12-14333.00337.00329.00336.006200020666000
2015-12-11330.00337.00325.00337.0028900095882000
2015-12-10353.00353.00343.00344.008000027774000
2015-12-09357.00357.00350.00353.0012200043108000
2015-12-08354.00354.00348.00349.005500019333000
2015-12-07360.00360.00350.00350.008600030474000
2015-12-04353.00359.00353.00354.007700027296000
2015-12-03360.00362.00358.00360.004400015838000
2015-12-02362.00363.00356.00362.0010700038515000
2015-12-01366.00370.00356.00362.009300033742000
2015-11-30368.00369.00364.00366.005400019789000
2015-11-27370.00372.00366.00368.004400016230000
2015-11-26370.00374.00368.00371.009000033334000

   ※ 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