[1813 大証1部] 不動テトラ 日足 時系列データ

[1813 大証1部] 不動テトラ (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2011-08-1200
2011-08-11119.00130.00119.00130.001200145000
2011-08-1000
2011-08-0900
2011-08-0800
2011-08-0500
2011-08-0400
2011-08-0300
2011-08-0200
2011-08-0100
2011-07-2900
2011-07-2800
2011-07-2700
2011-07-2600
2011-07-2500
2011-07-2200
2011-07-2100
2011-07-2000
2011-07-1900
2011-07-1500
2011-07-1400
2011-07-1300
2011-07-1200
2011-07-1100
2011-07-0800
2011-07-07177.00177.00177.00177.0010017700
2011-07-0600
2011-07-0500
2011-07-0400
2011-07-0100
2011-06-3000
2011-06-2900
2011-06-2800
2011-06-2700
2011-06-2400
2011-06-2300
2011-06-2200
2011-06-2100
2011-06-2000
2011-06-1700
2011-06-1600
2011-06-1500
2011-06-1400
2011-06-1300
2011-06-1000
2011-06-09177.00177.00177.00177.0050088500
2011-06-0800
2011-06-0700
2011-06-06168.00168.00157.00157.001300209400
2011-06-0300
2011-06-02160.00160.00160.00160.003000480000
2011-06-0100
2011-05-3100
2011-05-3000
2011-05-2700
2011-05-2600
2011-05-2500
2011-05-24155.00155.00155.00155.0020031000
2011-05-2300
2011-05-20164.00164.00164.00164.0010016400
2011-05-1900
2011-05-18170.00172.00170.00172.001500257200
2011-05-1700
2011-05-16180.00180.00180.00180.0050090000
2011-05-13165.00165.00165.00165.0050082500
2011-05-1200
2011-05-1100
2011-05-1000
2011-05-09187.00187.00187.00187.0040074800
2011-05-06180.00180.00180.00180.0020036000
2011-05-0200
2011-04-2800
2011-04-2700
2011-04-2600
2011-04-2500
2011-04-2200
2011-04-2100
2011-04-20180.00180.00180.00180.001000180000
2011-04-1900
2011-04-18195.00195.00195.00195.0040078000
2011-04-1500
2011-04-14196.00196.00195.00196.0050097900
2011-04-13198.00198.00198.00198.0010019800
2011-04-12203.00203.00203.00203.001000203000
2011-04-1100
2011-04-0800
2011-04-0700
2011-04-06200.00200.00200.00200.00500100000
2011-04-05222.00222.00222.00222.00700155400
2011-04-0400
2011-04-01190.00201.00190.00201.002800540800
2011-03-31187.00187.00187.00187.0050093500
2011-03-3000
2011-03-29175.00193.00175.00193.005100961500
2011-03-28194.00194.00171.00171.0020036500
2011-03-25238.00238.00198.00214.0060001324000
2011-03-24211.00243.00211.00232.0083001937000
2011-03-23174.00226.00174.00196.00130002693000
2011-03-22142.00179.00142.00179.00147002415600
2011-03-18129.00129.00129.00129.001000129000
2011-03-17130.00130.00120.00120.001400172000
2011-03-16118.00118.00114.00115.001700199500
2011-03-15121.00121.00112.00121.00175002108400
2011-03-1400
2011-03-1156.0067.0056.0067.0013700909400
2011-03-1055.0055.0055.0055.0050027500
2011-03-0956.0056.0056.0056.0050028000
2011-03-0800
2011-03-0700
2011-03-0454.0056.0054.0056.0010000556000
2011-03-0300
2011-03-0200
2011-03-0100
2011-02-2800
2011-02-2500
2011-02-2400
2011-02-2300
2011-02-2200
2011-02-2100
2011-02-1800
2011-02-1700
2011-02-1600
2011-02-1500
2011-02-1400
2011-02-1000
2011-02-0900
2011-02-0800
2011-02-0700
2011-02-0400
2011-02-0300
2011-02-0200
2011-02-0100
2011-01-3100
2011-01-2800
2011-01-2700
2011-01-2600
2011-01-2500
2011-01-2400
2011-01-2100
2011-01-2000
2011-01-1900
2011-01-1854.0054.0054.0054.0010000540000
2011-01-1700
2011-01-1400
2011-01-1356.0056.0056.0056.0060033600
2011-01-1255.0058.0055.0058.0020011300
2011-01-1100
2011-01-0700
2011-01-0600
2011-01-0500
2011-01-0400
2010-12-3000
2010-12-2900
2010-12-2800
2010-12-2700
2010-12-2400
2010-12-2200
2010-12-2100
2010-12-2000
2010-12-1700
2010-12-1600
2010-12-1500
2010-12-1400
2010-12-1300
2010-12-1000
2010-12-0900
2010-12-0800
2010-12-0755.0055.0055.0055.001005500
2010-12-0600
2010-12-0300
2010-12-0200
2010-12-0100
2010-11-3000
2010-11-2900
2010-11-2654.0054.0054.0054.001005400
2010-11-2500
2010-11-2400
2010-11-2200
2010-11-1900
2010-11-1800
2010-11-1700
2010-11-1600
2010-11-1500
2010-11-1200
2010-11-1100
2010-11-1000
2010-11-0900
2010-11-0800
2010-11-0500
2010-11-0400
2010-11-0200
2010-11-0100
2010-10-2900
2010-10-2800
2010-10-2700
2010-10-2600
2010-10-2500
2010-10-2200
2010-10-2100
2010-10-2000
2010-10-1900
2010-10-1800
2010-10-1500
2010-10-1400
2010-10-1300
2010-10-1200
2010-10-0800
2010-10-0700
2010-10-0600
2010-10-0500
2010-10-0400
2010-10-0100
2010-09-3000
2010-09-2900
2010-09-2800
2010-09-2700
2010-09-2400
2010-09-2200
2010-09-2100
2010-09-1700
2010-09-1600
2010-09-1500
2010-09-1400
2010-09-1300
2010-09-1000
2010-09-0900
2010-09-0800
2010-09-0700
2010-09-0600
2010-09-0300
2010-09-0200
2010-09-0100
2010-08-3100
2010-08-3000
2010-08-2700
2010-08-2600
2010-08-2500
2010-08-2400
2010-08-2300
2010-08-2000
2010-08-1900
2010-08-1800
2010-08-1700
2010-08-1600
2010-08-1300
2010-08-1200
2010-08-1100
2010-08-1000
2010-08-0900
2010-08-0600

   ※ 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