[8995 大証2部] 誠建設 日足 時系列データ

[8995 大証2部] 誠建設 (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12690.00690.00690.00690.00600414000
2013-07-11670.00685.00670.00685.00800544900
2013-07-10680.00695.00680.00695.001200828900
2013-07-09680.00690.00672.00672.0019001292400
2013-07-08690.00694.00670.00675.0065004418200
2013-07-05643.00650.00643.00650.0064004133300
2013-07-04627.00627.00627.00627.00200125400
2013-07-03634.00634.00630.00630.00400253200
2013-07-02626.00650.00626.00650.0024001547400
2013-07-01629.00629.00606.00611.00700434200
2013-06-28630.00630.00600.00600.0019001191000
2013-06-27600.00600.00591.00593.001100657600
2013-06-26621.00621.00590.00590.0041002505300
2013-06-25626.00629.00621.00621.00500313400
2013-06-24626.00626.00625.00626.00300187700
2013-06-21635.00635.00605.00625.001100682500
2013-06-20640.00640.00640.00640.0099006336000
2013-06-19620.00640.00620.00640.00300188000
2013-06-18649.00649.00617.00617.0029001806100
2013-06-1700
2013-06-1400
2013-06-1300
2013-06-12650.00650.00650.00650.00400260000
2013-06-11629.00649.00629.00649.001000640000
2013-06-10615.00640.00615.00639.001100694800
2013-06-07651.00651.00581.00608.0036002251500
2013-06-06668.00670.00653.00653.00900598200
2013-06-05700.00700.00670.00670.00800552100
2013-06-04680.00685.00667.00685.00700473300
2013-06-03706.00715.00700.00700.0021001492500
2013-05-31701.00701.00672.00700.0022001525700
2013-05-30715.00715.00700.00700.001200845700
2013-05-29700.00702.00700.00702.00600420300
2013-05-28698.00698.00698.00698.0015001047000
2013-05-27701.00715.00697.00698.001100776800
2013-05-24714.00714.00701.00708.0019001338900
2013-05-23721.00721.00709.00715.0021001507800
2013-05-22708.00718.00708.00708.001400994800
2013-05-21739.00739.00708.00708.0026001879100
2013-05-20744.00744.00735.00739.0021001554900
2013-05-17715.00744.00701.00744.001300937600
2013-05-16732.00732.00720.00720.00108007797300
2013-05-15799.00799.00722.00724.0063004865500
2013-05-14804.00804.00797.00802.00900720000
2013-05-13810.00810.00800.00804.0021001687200
2013-05-10796.00805.00796.00803.0046003683300
2013-05-09830.00830.00785.00793.0033002656400
2013-05-08810.00820.00804.00804.0025002039200
2013-05-07792.00813.00792.00803.0066005295600
2013-05-02790.00790.00782.00789.00600471500
2013-05-01784.00790.00768.00790.0046003550300
2013-04-30797.00797.00762.00767.0036002789300
2013-04-26795.00800.00781.00781.0039003082400
2013-04-25809.00809.00785.00796.0025001978400
2013-04-24799.00808.00795.00795.001200960200
2013-04-23808.00808.00795.00798.0014001120300
2013-04-22805.00820.00793.00793.0048003858700
2013-04-19808.00815.00780.00790.0050004023200
2013-04-18801.00844.00801.00807.0027002239400
2013-04-17836.00836.00810.00836.00500415400
2013-04-16802.00805.00795.00795.0031002476400
2013-04-15845.00845.00805.00819.0018001478000
2013-04-12863.00875.00852.00853.00800688100
2013-04-11850.00870.00839.00870.0018001543100
2013-04-10841.00865.00835.00836.0045003803800
2013-04-09856.00937.00855.00900.0080006984300
2013-04-08789.00828.00788.00828.0069005536800
2013-04-05786.00787.00754.00757.0047003633300
2013-04-04760.00760.00727.00744.0018001332500
2013-04-03777.00777.00777.00777.00400310800
2013-04-02730.00753.00701.00736.0055004018300
2013-04-01743.00800.00743.00794.0015001182300
2013-03-29780.00780.00728.00756.0018001365400
2013-03-28806.00808.00773.00773.0014001115000
2013-03-27797.00797.00797.00797.0010079700
2013-03-2680500.0080500.0078000.0079000.0010799400
2013-03-2578800.0079000.0077600.0077600.00372905300
2013-03-2277200.0080000.0077200.0078200.00292286800
2013-03-2178100.0078800.0076900.0077100.00221709500
2013-03-1978600.0078900.0078600.0078900.006472500
2013-03-1878000.0078600.0076500.0078000.00191477000
2013-03-1576500.0078300.0076500.0078300.00181398400
2013-03-1478000.0078000.0074500.0076000.00836282400
2013-03-1378000.0078400.0077000.0078400.00382963400
2013-03-1278000.0078000.0077900.0078000.007545900
2013-03-1180600.0080600.0078200.0079000.006472700
2013-03-0882000.0082000.0079200.0079200.00201615200
2013-03-0780000.0080000.0077700.0079700.00171347500
2013-03-0681800.0081800.0076700.0077500.00362813100
2013-03-0575700.0082800.0075200.0081800.00382963900
2013-03-0473900.0074000.0073600.0074000.009665000
2013-03-0172300.0073900.0072300.0073900.009658700
2013-02-2872700.0072700.0072300.0072300.005361900
2013-02-2700
2013-02-2671300.0072300.0071000.0072300.00181283900
2013-02-2571300.0072400.0071300.0071300.009643500
2013-02-2270500.0071000.0070500.0071000.005354300
2013-02-2170000.0070000.0070000.0070000.007490000
2013-02-2071400.0071400.0069500.0069500.003212200
2013-02-1969700.0072000.0069500.0072000.00161121700
2013-02-1869600.0069700.0069600.0069700.004278500
2013-02-1571400.0071400.0067500.0069600.00221537100
2013-02-1471100.0072400.0068500.0069800.00251746000
2013-02-1374200.0074300.0071400.0072500.00634617200
2013-02-1273200.0074700.0071900.0071900.00211535300
2013-02-0875800.0075800.0073100.0073100.00191422600
2013-02-0772500.0074900.0072500.0072900.006438200
2013-02-0673400.0073500.0072000.0073000.00241741500
2013-02-0571000.0073400.0070100.0072000.00805713300
2013-02-0479800.0079800.0079800.0079800.001118857800
2013-02-0168600.0069800.0067800.0069800.00191312100
2013-01-3168400.0068600.0067300.0068600.00191299500
2013-01-3067500.0067500.0067000.0067000.005335600
2013-01-2969700.0069700.0069500.0069500.004278600
2013-01-2867500.0068700.0067500.0068700.00151024300
2013-01-2500
2013-01-2466500.0066500.0066500.0066500.003199500
2013-01-2366500.0066500.0065100.0065100.009595900
2013-01-2200
2013-01-2166000.0067000.0066000.0067000.006397000
2013-01-1867000.0067400.0067000.0067400.004269200
2013-01-1766000.0066000.0065200.0065200.007460500
2013-01-1666800.0066900.0066800.0066800.007467700
2013-01-1565700.0068700.0064200.0068700.00503307900
2013-01-1163100.0064200.0063000.0064200.00171077900
2013-01-1062000.0063000.0062000.0063000.006377000
2013-01-0962600.0063100.0062600.0063000.0013816900
2013-01-0862600.0062600.0062600.0062600.00162600
2013-01-0762600.0062900.0061800.0062600.00412563200
2013-01-0462700.0062800.0062500.0062600.0011689200
2012-12-2863500.0063500.0061900.0062700.00191186500
2012-12-2763900.0064900.0061300.0062600.00452828700
2012-12-2659200.0066000.0059200.0065800.00523225500
2012-12-2557900.0059000.0057900.0059000.0014822100
2012-12-2157700.0058000.0057000.0057000.0011633700
2012-12-2055200.0062200.0055200.0056700.001247623200
2012-12-1955100.0055100.0054800.0055100.00251376000
2012-12-1855000.0055500.0054700.0054700.00301653200
2012-12-1754600.0055300.0054600.0055000.00251373700
2012-12-1454500.0054700.0054500.0054600.0010546000
2012-12-1300
2012-12-1254600.0055300.0054600.0055300.007382900
2012-12-1154600.0054700.0054500.0054600.0013709800
2012-12-1054600.0054600.0054600.0054600.00154600
2012-12-0754500.0054500.0054500.0054500.004218000
2012-12-0654800.0054800.0054500.0054500.003164100
2012-12-0554400.0054600.0054400.0054400.00311687600
2012-12-0455000.0055000.0054500.0054600.00894853600
2012-12-0354800.0054800.0054700.0054800.0014766700
2012-11-3054900.0054900.0054500.0054500.008437500
2012-11-2954700.0054700.0054100.0054700.0015818800
2012-11-2854700.0054700.0054700.0054700.008437600
2012-11-2754500.0054700.0054200.0054700.0015817600
2012-11-2655300.0055300.0055200.0055200.006331500
2012-11-2254900.0054900.0054900.0054900.005274500
2012-11-2154400.0054400.0054400.0054400.005272000
2012-11-2054900.0054900.0054200.0054200.002109100
2012-11-1955000.0055000.0054900.0054900.004219700
2012-11-1600
2012-11-1554000.0055900.0054000.0055900.009492700
2012-11-1454200.0054200.0054200.0054200.005271000
2012-11-1354200.0054200.0054200.0054200.004216800
2012-11-1254500.0054500.0054500.0054500.005272500
2012-11-0954700.0054900.0054500.0054700.00653545500
2012-11-0854600.0054700.0054500.0054600.0011600700
2012-11-0700
2012-11-0655500.0055600.0055500.0055500.0010555200
2012-11-0554500.0054500.0054400.0054500.0015817000
2012-11-0253900.0054900.0053900.0054500.008435200
2012-11-0155500.0055500.0054800.0054800.007386900
2012-10-3155300.0055300.0055300.0055300.00155300
2012-10-3054200.0055300.0054200.0055300.008436900
2012-10-2954100.0055000.0053800.0053800.008435800
2012-10-2654500.0054900.0054500.0054900.007382300
2012-10-2554900.0054900.0054900.0054900.003164700
2012-10-2454000.0056700.0054000.0056700.0011601400
2012-10-2354000.0054000.0053500.0053500.0012646500
2012-10-2254100.0054100.0054000.0054000.006324300
2012-10-1954000.0054000.0054000.0054000.00154000
2012-10-1854200.0054200.0054000.0054100.0011595500
2012-10-1700
2012-10-1654100.0054100.0054100.0054100.008432800
2012-10-1554000.0054000.0054000.0054000.00452430000
2012-10-1200
2012-10-1154300.0054300.0054000.0054000.007379500
2012-10-1054400.0054400.0054400.0054400.003163200
2012-10-0954400.0054400.0054400.0054400.005272000
2012-10-0554500.0054500.0054500.0054500.004218000
2012-10-0454400.0054500.0054400.0054500.0010544500
2012-10-0354800.0054800.0054600.0054600.002109400
2012-10-0254500.0054600.0054500.0054600.004218200
2012-10-0154400.0054900.0054400.0054700.008437200
2012-09-2854900.0054900.0054500.0054500.003164300
2012-09-2754200.0054300.0054200.0054300.008433900
2012-09-2654300.0054300.0054300.0054300.00154300
2012-09-2554300.0054300.0054300.0054300.005271500
2012-09-2454400.0054500.0054400.0054500.002108900
2012-09-2154000.0054000.0054000.0054000.002108000
2012-09-2054400.0054400.0054400.0054400.005272000
2012-09-1953000.0053900.0053000.0053900.0012639500
2012-09-1854000.0054000.0053900.0053900.005269600
2012-09-1454500.0054600.0053500.0054000.0010543500
2012-09-1354000.0054500.0054000.0054500.002108500
2012-09-1253600.0053600.0053600.0053600.00153600
2012-09-1100
2012-09-1053500.0053500.0053500.0053500.003160500
2012-09-0752700.0052700.0052700.0052700.00152700
2012-09-0653500.0053500.0053300.0053300.006320400
2012-09-0553100.0053100.0052800.0052800.003158800
2012-09-0453500.0053500.0053500.0053500.00153500
2012-09-0353800.0053800.0053800.0053800.003161400
2012-08-3153700.0053700.0053600.0053600.002107300
2012-08-3053600.0053600.0053600.0053600.00153600
2012-08-2900
2012-08-2854100.0054100.0053600.0053600.004215400
2012-08-2700
2012-08-2454000.0054000.0054000.0054000.00154000
2012-08-2300
2012-08-2253500.0053500.0053500.0053500.00153500
2012-08-2100
2012-08-2053900.0053900.0053900.0053900.003161700
2012-08-1700
2012-08-1600
2012-08-1553700.0053700.0053700.0053700.00153700
2012-08-1453700.0053800.0053700.0053800.005268800
2012-08-1354900.0054900.0054900.0054900.00154900
2012-08-1054400.0054600.0054400.0054600.008436600
2012-08-0900
2012-08-0853500.0053500.0053500.0053500.002107000
2012-08-0753600.0053600.0053000.0053600.0011589000
2012-08-0600
2012-08-0353600.0053600.0053600.0053600.00153600
2012-08-0200
2012-08-0154600.0054600.0054600.0054600.002109200
2012-07-3100
2012-07-3000
2012-07-2753500.0054000.0053500.0054000.00231238500
2012-07-2600
2012-07-2552000.0052000.0052000.0052000.006312000
2012-07-2452800.0053500.0052800.0053500.004212700
2012-07-2300
2012-07-2054200.0054200.0054100.0054100.004216700
2012-07-1900
2012-07-1854800.0054900.0054000.0054000.004218600
2012-07-1754000.0054000.0054000.0054000.00154000
2012-07-1354400.0054400.0054000.0054000.005271300
2012-07-1256200.0056200.0054500.0054800.009498200
2012-07-1100
2012-07-1056200.0056200.0056200.0056200.006337200
2012-07-0900

   ※ 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