[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 
2017-08-222480.002518.002467.002501.001650041202500
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
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

   ※ 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