[1813 東証1部] 不動テトラ 日足 時系列データ

[1813 東証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 
2017-08-17177.00177.00175.00176.00722200127216800
2017-08-16176.00178.00175.00177.00581800102659200
2017-08-15177.00179.00175.00176.00978000173055900
2017-08-14180.00180.00175.00176.001185700210486700
2017-08-10184.00184.00180.00180.001176900214207300
2017-08-09186.00186.00182.00182.00992300181840300
2017-08-08189.00193.00186.00187.002965500564216700
2017-08-07189.00189.00187.00189.00685000128908200
2017-08-04186.00187.00184.00187.0036270067344600
2017-08-03186.00187.00185.00186.0037980070573500
2017-08-02183.00187.00183.00187.00543600100446300
2017-08-01182.00183.00182.00182.0032410059018800
2017-07-31184.00184.00182.00182.00699800128135600
2017-07-28185.00185.00184.00184.0026490048854200
2017-07-27186.00187.00185.00185.0032180059767800
2017-07-26187.00188.00185.00185.0036510067965500
2017-07-25187.00188.00186.00186.0041680077811600
2017-07-24187.00188.00187.00187.0031070058175700
2017-07-21190.00190.00187.00187.00659300124055700
2017-07-20188.00190.00187.00188.001419300268143300
2017-07-19186.00187.00184.00186.0039480073412100
2017-07-18184.00185.00183.00185.0031290057628700
2017-07-14184.00184.00183.00184.0036240066574300
2017-07-13187.00187.00183.00185.00841400155706700
2017-07-12189.00190.00187.00187.00817700153847300
2017-07-11189.00190.00188.00190.00562900106471500
2017-07-10189.00190.00187.00188.00881100166557100
2017-07-07189.00189.00186.00187.001100900206915100
2017-07-06186.00192.00185.00190.003195700603171500
2017-07-05183.00185.00182.00184.00654700120463300
2017-07-04184.00185.00182.00183.00835900153152100
2017-07-03181.00183.00180.00183.00671300121999600
2017-06-30180.00180.00177.00180.00812500145539700
2017-06-29181.00182.00180.00180.00578900104545100
2017-06-28182.00182.00181.00181.0026060047198000
2017-06-27182.00183.00181.00181.0026810048587000
2017-06-26185.00185.00182.00182.0047480086874100
2017-06-23185.00185.00184.00185.0031310057790700
2017-06-22186.00186.00184.00184.0053820099685700
2017-06-21186.00188.00186.00187.00656800122654600
2017-06-20184.00189.00184.00186.001558600290039600
2017-06-19181.00184.00181.00184.0038620070626900
2017-06-16182.00182.00180.00180.00769200139303300
2017-06-15180.00183.00180.00182.00942800170998900
2017-06-14183.00184.00180.00181.00902200163952200
2017-06-13181.00183.00180.00182.0054540099206100
2017-06-12181.00182.00180.00181.0043760079231700
2017-06-09181.00182.00180.00181.00773300139763100
2017-06-08183.00183.00180.00180.001014500184260900
2017-06-07184.00184.00181.00183.00656500119925300
2017-06-06187.00187.00183.00183.001003500185530700
2017-06-05190.00190.00187.00187.00577200108617200
2017-06-02190.00192.00189.00190.001282000243300900
2017-06-01183.00189.00183.00189.001574700294810700
2017-05-31185.00186.00181.00182.00942100172534100
2017-05-30184.00187.00183.00186.00758100140084500
2017-05-29186.00187.00184.00185.00589100109164000
2017-05-26188.00188.00186.00187.001018800190390100
2017-05-25184.00188.00184.00187.00894000166327100
2017-05-24184.00185.00183.00183.00727800133434400
2017-05-23183.00186.00182.00184.002024500372524200
2017-05-22181.00183.00181.00182.00561200102120200
2017-05-19179.00182.00178.00181.001199100215376100
2017-05-18178.00179.00177.00178.00893400158969600
2017-05-17183.00183.00181.00181.001006900183135400
2017-05-16183.00184.00182.00184.001112300203757600
2017-05-15186.00187.00180.00183.002345000429080500
2017-05-12191.00191.00187.00188.001207700227597300
2017-05-11193.00193.00190.00191.00981700188154500
2017-05-10192.00193.00191.00192.00571600109591800
2017-05-09190.00192.00189.00192.00590800112586200
2017-05-08189.00192.00187.00190.001139200216211400
2017-05-02185.00187.00184.00185.00633900117681800
2017-05-01184.00184.00182.00184.0046910086011300
2017-04-28183.00185.00183.00183.0053870098984700
2017-04-27184.00185.00183.00184.00704700129830600
2017-04-26183.00185.00181.00184.00926800170102700
2017-04-25178.00180.00178.00179.0035620063842600
2017-04-24178.00179.00176.00178.00742400131679900
2017-04-21178.00178.00176.00176.00747100132121800
2017-04-20176.00178.00175.00177.001018100179452900
2017-04-19173.00177.00172.00175.001331000233286600
2017-04-18177.00177.00175.00176.001161500204161100
2017-04-17170.00174.00169.00174.001305100224271900
2017-04-14171.00173.00170.00172.001062100182167600
2017-04-13172.00174.00168.00174.002237800383406000
2017-04-12177.00178.00174.00174.001666900291669700
2017-04-11180.00182.00180.00180.00953000171826000
2017-04-10181.00184.00180.00182.00710700129293600
2017-04-07181.00185.00180.00183.001510100275222900
2017-04-06184.00185.00180.00181.001872700340101700
2017-04-05184.00187.00182.00186.001668300308179300
2017-04-04192.00192.00185.00185.002242900421000500
2017-04-03191.00193.00190.00191.001963600375791600
2017-03-31197.00197.00192.00192.001259800245159000
2017-03-30199.00200.00196.00197.00871900172406500
2017-03-29202.00202.00198.00200.001791500358271500
2017-03-28204.00206.00204.00204.001353800276993900
2017-03-27204.00206.00203.00206.00982200201059200
2017-03-24202.00205.00202.00204.00767000155969500
2017-03-23205.00205.00201.00202.001391700281926900
2017-03-22204.00206.00204.00204.00662900135617900
2017-03-21206.00207.00205.00207.00630900130166800
2017-03-17205.00207.00203.00206.001101600226062800
2017-03-16205.00206.00205.00205.00681500140089100
2017-03-15206.00207.00205.00206.00673600138784300
2017-03-14205.00207.00204.00206.00893100183852400
2017-03-13206.00207.00205.00205.00804600165419200
2017-03-10207.00207.00206.00206.001324000273257600
2017-03-09205.00207.00204.00205.001152800236757500
2017-03-08204.00205.00203.00205.00682000139057600
2017-03-07202.00205.00201.00203.001221500247929700
2017-03-06202.00204.00202.00202.001162700235303600
2017-03-03204.00204.00202.00203.001940800394196600
2017-03-02207.00208.00204.00205.001602600330065000
2017-03-01202.00206.00202.00206.001312000267429700
2017-02-28202.00204.00201.00201.001767400357392700
2017-02-27202.00203.00201.00202.00756100152786600
2017-02-24201.00203.00200.00201.001488500300433800
2017-02-23201.00202.00200.00201.001384700278508800
2017-02-22204.00204.00201.00201.001537100310839800
2017-02-21203.00204.00203.00203.00539500109658400
2017-02-20204.00205.00203.00203.001378800281181100
2017-02-17204.00206.00203.00204.00554200113213800
2017-02-16206.00207.00203.00205.001184100242561300
2017-02-15206.00207.00205.00205.001222700251956400
2017-02-14206.00207.00204.00204.001317200270166000
2017-02-13206.00207.00203.00205.003941500808281000
2017-02-10210.00213.00210.00211.00712400150693300
2017-02-09209.00211.00208.00209.00504600105840200
2017-02-08209.00210.00208.00208.00573100119783300
2017-02-07208.00211.00207.00208.00939100196107400
2017-02-06209.00209.00206.00206.0046530096367300
2017-02-03207.00209.00206.00206.00590600122319600
2017-02-02211.00211.00206.00206.00802300166999000
2017-02-01205.00210.00205.00210.001145700238774800
2017-01-31207.00210.00207.00207.00888800184858900
2017-01-30213.00213.00211.00211.0036360076931900
2017-01-27213.00214.00211.00212.00651200138411200
2017-01-26212.00215.00211.00213.001226700261574200
2017-01-25210.00212.00209.00211.00910500191771800
2017-01-24206.00209.00206.00208.00767000159250800
2017-01-23208.00210.00205.00208.00842800175110600
2017-01-20209.00210.00208.00209.00683000143004100
2017-01-19207.00212.00207.00210.001010000212013700
2017-01-18207.00207.00203.00205.001363600278376300
2017-01-17208.00210.00206.00207.001093000226674200
2017-01-16210.00211.00208.00209.00843200176154200
2017-01-13211.00212.00210.00211.00702900148437200
2017-01-12216.00216.00211.00212.001025000217958800
2017-01-11216.00217.00214.00215.00893200192086200
2017-01-10214.00217.00210.00217.002163900463577300
2017-01-06211.00215.00211.00213.001193200254125400
2017-01-05217.00217.00214.00216.001725000372662800
2017-01-04207.00215.00207.00215.001739800369620400
2016-12-30205.00207.00204.00205.00718500147748500
2016-12-29208.00208.00204.00206.001442800296804600
2016-12-28205.00210.00204.00208.001166400242316700
2016-12-27209.00209.00203.00205.001855600382365400
2016-12-26212.00212.00210.00210.00683900144108400
2016-12-22213.00214.00210.00211.00921700195259200
2016-12-21216.00216.00212.00212.001101400235606300
2016-12-20210.00217.00209.00216.001994700426578200
2016-12-19211.00212.00208.00210.001681200352139100
2016-12-16215.00216.00212.00213.001402800299719000
2016-12-15218.00219.00214.00215.002185100472760800
2016-12-14218.00221.00217.00218.002998100656173600
2016-12-13215.00219.00215.00219.002596700565070600
2016-12-12218.00219.00214.00216.002933500635944600
2016-12-09218.00220.00215.00220.002257400491330800
2016-12-08219.00220.00215.00218.002499000543067800
2016-12-07212.00219.00211.00219.004635000999723000
2016-12-06210.00213.00210.00211.001453200307499600
2016-12-05211.00212.00209.00210.001652800348224300
2016-12-02212.00214.00209.00214.002282900483371300
2016-12-01213.00214.00210.00212.003370500714465100
2016-11-30206.00213.00205.00213.004192600880744500
2016-11-29208.00210.00204.00206.002883700596793400
2016-11-28197.00206.00196.00206.004472500910398500
2016-11-25199.00201.00196.00196.002640700523127700
2016-11-24203.00203.00199.00201.002550600511594800
2016-11-22200.00204.00199.00203.0080348001617973700
2016-11-21194.00197.00194.00196.002940700574319900
2016-11-18186.00193.00186.00193.003663300693338600
2016-11-17182.00186.00182.00186.001924300354386900
2016-11-16184.00184.00182.00183.00956000174862300
2016-11-15182.00183.00181.00183.00984600179447900
2016-11-14180.00184.00179.00181.001763500320424300
2016-11-11180.00182.00178.00180.001565600281829700
2016-11-10176.00180.00176.00178.001674300297601200
2016-11-09179.00181.00168.00171.002999500520214300
2016-11-08178.00182.00176.00180.001963000351106300
2016-11-07177.00178.00173.00177.001402900246381900
2016-11-04177.00179.00176.00176.00959100169506500
2016-11-02180.00180.00177.00179.001834000327737000
2016-11-01186.00187.00182.00183.002128800391547500
2016-10-31185.00187.00183.00185.001243600229793300
2016-10-28186.00187.00184.00185.002351100434881000
2016-10-27183.00186.00182.00185.002024400372791000
2016-10-26180.00184.00179.00183.001743900317408300
2016-10-25184.00185.00178.00179.004382900791013600
2016-10-24185.00187.00184.00185.002245800416458900
2016-10-21186.00193.00183.00188.0070843001332097600
2016-10-20186.00188.00185.00187.001468200273532000
2016-10-19186.00189.00185.00186.003194900597066300
2016-10-18180.00186.00179.00184.005243900965760700
2016-10-17179.00180.00177.00179.00799400142478000
2016-10-14179.00180.00177.00178.001239200220451700
2016-10-13182.00182.00178.00179.001788700321573300
2016-10-12176.00181.00176.00181.003817700683454400
2016-10-11172.00178.00172.00177.003713200651285000
2016-10-07171.00172.00170.00171.0029530050425000
2016-10-06171.00172.00170.00172.00683400116978700
2016-10-05170.00171.00170.00171.0048360082403700
2016-10-04170.00171.00168.00171.00670400113761600
2016-10-03170.00171.00169.00169.0050460085719500
2016-09-30170.00171.00169.00170.00619100105071700
2016-09-29171.00172.00170.00171.00731700125269500
2016-09-28172.00172.00170.00172.00601700103048200
2016-09-27170.00171.00169.00171.00679900115788100
2016-09-26172.00172.00170.00171.0053990092412400
2016-09-23170.00172.00169.00172.001227600209352600
2016-09-21168.00171.00167.00171.00767700129941800
2016-09-20167.00170.00166.00169.00995000167466200
2016-09-16167.00168.00166.00167.0054080090217300
2016-09-15168.00168.00166.00166.00634400105659300
2016-09-14168.00169.00167.00167.00614300103073800
2016-09-13168.00170.00168.00169.0050960086167500
2016-09-12169.00170.00168.00168.00668300112747700
2016-09-09171.00172.00171.00171.00992400169837000
2016-09-08169.00172.00169.00171.001124800191673200
2016-09-07170.00171.00169.00170.001119300190102200
2016-09-06168.00171.00167.00171.001233900208854600
2016-09-05169.00170.00168.00168.0050860085779900
2016-09-02169.00170.00168.00169.0035430059803200
2016-09-01169.00170.00168.00169.00826400139572100
2016-08-31169.00171.00167.00171.001158300195981100
2016-08-30170.00170.00167.00169.00863200145227500
2016-08-29169.00170.00168.00170.00639000108104000
2016-08-26170.00171.00167.00167.001208900202759000
2016-08-25172.00172.00170.00172.0051220087789300
2016-08-24172.00173.00168.00171.002095300357141000
2016-08-23172.00175.00171.00172.002217100382934000
2016-08-22169.00172.00168.00171.001204300205455000
2016-08-19167.00169.00166.00168.001234300206686300
2016-08-18167.00169.00166.00167.00795700132888700
2016-08-17166.00168.00165.00168.001842600306771200
2016-08-16170.00170.00166.00166.001066100178456600
2016-08-15172.00174.00168.00170.001354100230944700
2016-08-12164.00171.00164.00171.002632300440400500

   ※ 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