[1416 大証2部] 日本インテ 日足 時系列データ

[1416 大証2部] 日本インテ (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2009-05-1975.0075.0075.0075.00520003900000
2009-05-1875.0075.0074.0074.00590004422000
2009-05-1575.0075.0075.0075.00310002325000
2009-05-1475.0075.0074.0074.00140001041000
2009-05-1375.0075.0074.0075.00140001045000
2009-05-1274.0075.0074.0075.00200001489000
2009-05-1175.0075.0074.0075.00270002022000
2009-05-0874.0075.0074.0074.00450003356000
2009-05-0776.0076.0074.0075.00680005093000
2009-05-0174.0075.0074.0075.0020200014978000
2009-04-3075.0076.0075.0076.0012000902000
2009-04-2800
2009-04-2775.0075.0075.0075.00100075000
2009-04-2474.0075.0074.0075.00140001046000
2009-04-2374.0074.0074.0074.00300002220000
2009-04-2272.0074.0072.0074.0020900015463000
2009-04-2173.0073.0073.0073.009000657000
2009-04-2073.0073.0073.0073.009000657000
2009-04-1772.0074.0072.0074.006000434000
2009-04-1673.0073.0073.0073.006000438000
2009-04-1573.0073.0073.0073.008000584000
2009-04-1473.0073.0073.0073.00100073000
2009-04-1373.0073.0073.0073.003000219000
2009-04-1073.0073.0073.0073.006000438000
2009-04-0900
2009-04-0872.0073.0072.0073.00200001459000
2009-04-0772.0072.0072.0072.00180001296000
2009-04-0673.0073.0073.0073.009000657000
2009-04-0372.0072.0072.0072.004000288000
2009-04-0272.0072.0072.0072.00150001080000
2009-04-0172.0072.0072.0072.0012000864000
2009-03-3172.0072.0072.0072.00200001440000
2009-03-3072.0072.0072.0072.00150001080000
2009-03-2772.0072.0072.0072.008000576000
2009-03-2672.0072.0072.0072.005000360000
2009-03-2572.0072.0072.0072.003000216000
2009-03-2472.0072.0072.0072.004000288000
2009-03-2371.0072.0071.0072.006000431000
2009-03-1900
2009-03-1872.0072.0072.0072.002000144000
2009-03-1772.0072.0072.0072.00190001368000
2009-03-1672.0072.0072.0072.00370002664000
2009-03-1372.0072.0072.0072.005000360000
2009-03-1272.0073.0072.0073.003000217000
2009-03-1172.0072.0072.0072.006000432000
2009-03-1072.0072.0072.0072.005000360000
2009-03-0972.0072.0072.0072.002000144000
2009-03-0672.0072.0072.0072.009000648000
2009-03-0572.0072.0072.0072.0011000792000
2009-03-0471.0071.0071.0071.00210001491000
2009-03-0371.0072.0071.0072.0011000788000
2009-03-0270.0071.0070.0071.00260001827000
2009-02-2771.0071.0071.0071.006000426000
2009-02-2672.0072.0071.0071.00290002081000
2009-02-2573.0074.0073.0074.0031800023531000
2009-02-2473.0074.0073.0074.001050007744000
2009-02-2373.0074.0073.0073.0024100017693000
2009-02-2072.0073.0072.0073.0031100022691000
2009-02-1973.0073.0072.0072.00760005545000
2009-02-1872.0073.0072.0073.0021100015251000
2009-02-1773.0073.0072.0072.0025500018408000
2009-02-1674.0074.0073.0073.0024000017646000
2009-02-1373.0074.0073.0073.0045000032983000
2009-02-1274.0074.0073.0074.0031800023274000
2009-02-1073.0074.0073.0073.0013600010035000
2009-02-0974.0074.0073.0074.0025700018970000
2009-02-0674.0074.0073.0074.0027600020415000
2009-02-0573.0074.0073.0074.0016000011756000
2009-02-0474.0074.0073.0073.001330009781000
2009-02-0373.0074.0073.0073.00800005855000
2009-02-0274.0074.0073.0074.0020800015238000
2009-01-3073.0074.0073.0073.001350009856000
2009-01-2974.0074.0073.0073.0014200010437000
2009-01-2874.0074.0073.0073.0029900022031000
2009-01-2773.0074.0073.0073.0013700010007000
2009-01-2673.0074.0073.0073.0015900011614000
2009-01-2373.0074.0073.0073.0014200010383000
2009-01-2273.0074.0073.0073.0040100029433000
2009-01-2174.0074.0073.0073.0037700027788000
2009-01-2074.0074.0073.0074.0040000029390000
2009-01-1973.0074.0073.0073.0093100067968000
2009-01-1673.0073.0073.0073.001499000109427000
2009-01-1574.0074.0073.0073.0072600053300000
2009-01-1475.0076.0073.0075.006182000459743000
2009-01-1358.0058.0058.0058.00830004814000
2009-01-0928.0028.0027.0028.00930002586000
2009-01-0828.0028.0027.0028.00950002599000
2009-01-0728.0029.0028.0028.001480004146000
2009-01-0628.0028.0026.0027.00810002186000
2009-01-0529.0029.0028.0028.00440001252000
2008-12-3028.0029.0028.0029.0027000763000
2008-12-2928.0029.0027.0029.00570001595000
2008-12-2629.0029.0028.0029.00670001885000
2008-12-2530.0030.0028.0030.00410001194000
2008-12-2429.0029.0028.0029.0026000747000
2008-12-2230.0030.0029.0030.0017000509000
2008-12-1930.0031.0029.0031.00370001102000
2008-12-1830.0031.0030.0031.004000121000
2008-12-1733.0033.0030.0032.00750002362000
2008-12-1628.0033.0028.0033.001510004495000
2008-12-1534.0034.0032.0033.00330001107000
2008-12-1232.0032.0030.0032.00420001306000
2008-12-1131.0033.0030.0032.00580001816000
2008-12-1029.0031.0029.0031.00590001763000
2008-12-0928.0030.0028.0029.0024000702000
2008-12-0828.0028.0028.0028.0012000336000
2008-12-0527.0029.0027.0029.001270003444000
2008-12-0428.0028.0028.0028.0025000700000
2008-12-0328.0028.0028.0028.0013000364000
2008-12-0229.0030.0027.0028.00730002051000
2008-12-0129.0030.0029.0030.0028000814000
2008-11-2829.0030.0029.0030.001230003603000
2008-11-2728.0029.0027.0029.00430001195000
2008-11-2629.0030.0029.0030.0016000468000
2008-11-2530.0031.0029.0029.00790002341000
2008-11-2127.0029.0027.0029.001030002812000
2008-11-2029.0029.0027.0029.001370003865000
2008-11-1931.0032.0030.0031.00430001320000
2008-11-1831.0032.0031.0032.00410001285000
2008-11-1733.0033.0031.0031.001000003208000
2008-11-1435.0036.0032.0034.001820006157000
2008-11-1338.0038.0034.0034.0029300010399000
2008-11-1233.0039.0033.0038.0096000035009000
2008-11-1132.0032.0031.0032.00430001367000
2008-11-1031.0032.0031.0031.00320001002000
2008-11-0730.0031.0029.0031.00360001080000
2008-11-0630.0032.0029.0031.00860002625000
2008-11-0528.0031.0028.0031.001710005078000
2008-11-0427.0028.0026.0027.00490001322000
2008-10-3127.0027.0026.0026.00690001832000
2008-10-3026.0027.0025.0026.00570001461000
2008-10-2926.0027.0025.0026.00810002113000
2008-10-2824.0025.0021.0025.001020002338000
2008-10-2727.0027.0024.0025.001260003137000
2008-10-2428.0028.0024.0026.001680004367000
2008-10-2330.0030.0024.0028.0074300019087000
2008-10-2231.0031.0030.0030.00400001202000
2008-10-2131.0031.0030.0031.0019000584000
2008-10-2028.0031.0028.0030.00350001058000
2008-10-1731.0031.0028.0030.001830005333000
2008-10-1631.0031.0029.0030.00570001696000
2008-10-1532.0033.0032.0033.00350001138000
2008-10-1433.0034.0032.0033.00890002928000
2008-10-1028.0028.0027.0028.001090003001000
2008-10-0929.0030.0027.0030.002120005956000
2008-10-0834.0034.0029.0029.002070006579000
2008-10-0733.0036.0032.0036.001280004238000
2008-10-0638.0038.0034.0037.001400005058000
2008-10-0339.0040.0038.0039.00670002612000
2008-10-0240.0040.0039.0039.001250004895000
2008-10-0141.0041.0040.0041.00650002625000
2008-09-3040.0042.0039.0042.001300005164000
2008-09-2944.0044.0041.0042.00860003641000
2008-09-2643.0045.0042.0045.00370001602000
2008-09-2545.0045.0042.0043.00620002701000
2008-09-2442.0044.0041.0044.00570002407000
2008-09-2241.0042.0041.0042.00630002630000
2008-09-1941.0042.0040.0041.00760003087000
2008-09-1839.0041.0039.0041.00610002421000
2008-09-1741.0042.0041.0041.00480002012000
2008-09-1639.0042.0038.0041.001540006032000
2008-09-1242.0043.0042.0043.0021000885000
2008-09-1142.0043.0041.0043.001110004674000
2008-09-1039.0043.0039.0042.00650002652000
2008-09-0942.0042.0040.0041.00640002619000
2008-09-0840.0042.0040.0042.00410001685000
2008-09-0537.0041.0037.0041.001160004393000
2008-09-0441.0041.0040.0041.001110004510000
2008-09-0344.0044.0041.0043.001690007270000
2008-09-0244.0045.0044.0045.00470002099000
2008-09-0147.0047.0044.0045.001470006644000
2008-08-2947.0047.0045.0045.00930004248000
2008-08-2847.0047.0045.0047.00610002820000
2008-08-2745.0047.0045.0047.00620002851000
2008-08-2645.0046.0045.0045.00750003405000
2008-08-2546.0046.0044.0044.001450006461000
2008-08-2246.0046.0045.0045.00950004287000
2008-08-2145.0046.0044.0046.00850003775000
2008-08-2046.0046.0044.0045.001290005803000
2008-08-1945.0052.0045.0047.00108600052784000
2008-08-1844.0045.0043.0044.00550002413000
2008-08-1545.0045.0044.0044.00660002925000
2008-08-1444.0047.0044.0045.00540002416000
2008-08-1351.0051.0045.0046.0026600012596000
2008-08-1244.0053.0044.0050.0098400048236000
2008-08-1146.0047.0043.0044.0025400011352000
2008-08-0850.0050.0044.0047.0031400014559000
2008-08-0754.0057.0048.0049.0090100046300000
2008-08-0642.0063.0042.0054.003987000224908000
2008-08-0542.0042.0040.0040.00640002648000
2008-08-0443.0043.0041.0043.00880003687000
2008-08-0146.0046.0043.0044.001720007598000
2008-07-3148.0048.0045.0047.00690003215000
2008-07-3049.0050.0047.0047.00740003536000
2008-07-2946.0049.0046.0049.00670003158000
2008-07-2845.0049.0045.0048.002050009486000
2008-07-2552.0052.0045.0049.0028200013654000
2008-07-2455.0056.0050.0053.001220006493000
2008-07-2357.0057.0055.0056.00460002568000
2008-07-2261.0061.0054.0057.0019000010790000
2008-07-1862.0062.0060.0061.00380002327000
2008-07-1762.0063.0061.0062.00600003702000
2008-07-1662.0063.0060.0062.00640003893000
2008-07-1562.0063.0061.0062.00330002048000
2008-07-1464.0064.0062.0064.00370002347000
2008-07-1165.0065.0064.0064.0012000775000
2008-07-1062.0064.0062.0064.00530003339000
2008-07-0962.0065.0061.0065.001220007632000
2008-07-0862.0062.0059.0060.00510003092000
2008-07-0763.0063.0060.0061.00550003370000
2008-07-0462.0064.0061.0063.00330002078000
2008-07-0366.0066.0060.0060.001030006416000
2008-07-0270.0070.0063.0065.0017000011187000
2008-07-0168.0071.0067.0070.00950006533000

   ※ 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