[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 
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
2016-08-10165.00166.00162.00163.001605000262804200
2016-08-09164.00165.00160.00163.003634200588181700
2016-08-08171.00174.00164.00164.003119800522509100
2016-08-05169.00173.00167.00168.002168100368950400
2016-08-04169.00171.00166.00169.002408700404510500
2016-08-03171.00173.00169.00169.002676500456872200
2016-08-02177.00178.00175.00175.001826700321584600
2016-08-01182.00183.00177.00178.004126300742323900
2016-07-29178.00181.00173.00180.004158500734263700
2016-07-28176.00182.00175.00178.0071527001278754600
2016-07-27172.00175.00171.00174.003365000583233900
2016-07-26173.00175.00170.00171.002362700406507900
2016-07-25174.00175.00171.00174.002186000378643100
2016-07-22170.00174.00169.00174.002306500395904700
2016-07-21174.00176.00171.00171.0062355001081446800
2016-07-20162.00169.00161.00169.005245700870088800
2016-07-19158.00163.00157.00161.002380000380911500
2016-07-15162.00163.00157.00157.003178400505770500
2016-07-14161.00165.00161.00163.002033600331900100
2016-07-13166.00167.00160.00162.003344200546959300
2016-07-12164.00168.00162.00164.004827900796348300
2016-07-11156.00162.00155.00161.004642200736449200
2016-07-08154.00154.00152.00154.001198300183727100
2016-07-07154.00154.00152.00153.00959700146812500
2016-07-06153.00155.00151.00154.001210500185168400
2016-07-05155.00156.00152.00156.001034300159525900
2016-07-04154.00156.00153.00155.001391600215438700
2016-07-01155.00156.00153.00155.001543000238546500
2016-06-30156.00157.00153.00154.001846100286216300
2016-06-29152.00155.00149.00155.002931600448090600
2016-06-28151.00152.00147.00149.002461800367920900
2016-06-27144.00152.00143.00151.002689800399183700
2016-06-24152.00153.00135.00142.003635100528648900
2016-06-23149.00151.00149.00151.001755400263123300
2016-06-22149.00150.00147.00149.001650300245167100
2016-06-21144.00149.00144.00148.001568700230839100
2016-06-20143.00146.00142.00143.002040800293164800
2016-06-17137.00142.00136.00142.001956700273079100
2016-06-16140.00141.00134.00136.002159100296127700
2016-06-15139.00142.00139.00140.001545600217242200
2016-06-14137.00140.00136.00138.001231800169906600
2016-06-13143.00145.00138.00138.001850700260671500
2016-06-10147.00148.00145.00147.00920100134926400
2016-06-09147.00148.00146.00148.0062560092031900
2016-06-08148.00149.00146.00148.0067220099116900
2016-06-07147.00149.00146.00148.00934600137690400
2016-06-06145.00148.00142.00147.001164300168943800
2016-06-03147.00149.00146.00148.00781200115524700
2016-06-02150.00151.00146.00148.001473000217932300
2016-06-01151.00153.00151.00152.002080000316186500
2016-05-31151.00152.00149.00152.001769300266094000
2016-05-30151.00152.00150.00152.001189400179878000
2016-05-27151.00151.00149.00150.001661100249247600
2016-05-26149.00152.00149.00151.001853400279213900
2016-05-25148.00149.00147.00149.001247900184961700
2016-05-24147.00150.00146.00146.001376400203095000
2016-05-23147.00149.00144.00148.001954500286739900
2016-05-20147.00149.00146.00146.002262000332582000
2016-05-19145.00149.00143.00147.002688600392746300
2016-05-18143.00147.00140.00145.003195300459662900
2016-05-17142.00144.00139.00144.002256200320226100
2016-05-16137.00142.00135.00139.004248800590509900
2016-05-13134.00135.00130.00130.001399200184372100
2016-05-12132.00136.00132.00134.001300200174880300
2016-05-11136.00136.00132.00133.001540100206398600
2016-05-10131.00136.00129.00136.002095900277916100
2016-05-09129.00132.00129.00131.001487400194127500
2016-05-06130.00131.00127.00130.001718000221398000
2016-05-02129.00132.00129.00131.002100300272561800
2016-04-28138.00140.00134.00135.002518100344185200
2016-04-27138.00140.00137.00139.002307200318787700
2016-04-26146.00146.00138.00140.002721300385588400
2016-04-25145.00146.00144.00146.002036200295332700
2016-04-22145.00147.00143.00147.003103600450568900
2016-04-21146.00148.00143.00146.004341800633688900
2016-04-20149.00150.00144.00146.0080706001186754200
2016-04-19156.00156.00148.00150.00172029002609931800
2016-04-18147.00160.00144.00159.00367168005563647700
2016-04-15143.00143.00133.00133.00146097002020138400
2016-04-14125.00128.00124.00127.001847200233051300
2016-04-13124.00125.00123.00124.001078400133490400
2016-04-12119.00124.00118.00122.00901800109430400
2016-04-11118.00119.00115.00118.0054820064162700
2016-04-08114.00120.00113.00118.001152400134537400
2016-04-07116.00119.00115.00115.001109700129318100
2016-04-06113.00117.00113.00115.0075330086152500
2016-04-05118.00120.00113.00114.00875200101131300
2016-04-04120.00122.00119.00120.0067110080715300
2016-04-01126.00126.00121.00122.001403800172314000
2016-03-31127.00127.00125.00126.0076160096039500
2016-03-30127.00128.00126.00126.0070160089087600
2016-03-29126.00129.00125.00128.0078170099761100
2016-03-28128.00129.00127.00128.0074660095456700
2016-03-25129.00130.00127.00128.001020300130803500
2016-03-24131.00132.00128.00129.001180400153677500
2016-03-23131.00133.00130.00132.001843100242420400
2016-03-22130.00131.00128.00131.001416800183889600
2016-03-18127.00129.00127.00128.0073610094110800
2016-03-17129.00130.00126.00127.00976600125119300
2016-03-16129.00131.00127.00128.001103600142447800
2016-03-15129.00132.00128.00130.001659500215272300
2016-03-14127.00130.00126.00129.002068600265657800
2016-03-11121.00127.00121.00125.001824000227289100
2016-03-10124.00125.00123.00124.00862300106767600
2016-03-09125.00125.00120.00123.001861100227871500
2016-03-08127.00129.00123.00126.001367200172576200
2016-03-07126.00129.00126.00127.001761600224421400
2016-03-04122.00127.00122.00126.001750900219324800
2016-03-03121.00124.00121.00122.001074000131140200
2016-03-02120.00122.00119.00120.001394200167970200
2016-03-01116.00118.00115.00117.0085220099265400
2016-02-29115.00118.00114.00116.001306800151413400
2016-02-26114.00116.00113.00114.001384500158374400
2016-02-25111.00116.00111.00114.001350900153834000
2016-02-24110.00113.00109.00112.001008500112344500
2016-02-23115.00116.00111.00112.001289300146115900
2016-02-22114.00117.00112.00114.001599400183450700
2016-02-19113.00114.00109.00112.001787600199597800
2016-02-18114.00116.00112.00114.001825300207432400
2016-02-17112.00116.00109.00110.002384700268143700
2016-02-16109.00116.00109.00112.003090700349880100
2016-02-15107.00110.00105.00109.002811100302177800
2016-02-12105.00106.00102.00102.004499900466265100
2016-02-10124.00126.00113.00115.003252100386389000
2016-02-09127.00128.00124.00126.003707600466477900
2016-02-08132.00142.00132.00141.002131500293307800
2016-02-05138.00138.00134.00135.001680600228366800
2016-02-04136.00139.00135.00138.001648300226293600
2016-02-03136.00138.00134.00136.001890800257243900
2016-02-02138.00141.00136.00139.002654600368714200
2016-02-01134.00139.00133.00139.002487300338994100
2016-01-29128.00132.00126.00131.002905000373269800
2016-01-28126.00128.00125.00127.001655600209539200
2016-01-27126.00127.00124.00126.001216800153303900
2016-01-26125.00126.00123.00124.001343900167107800
2016-01-25127.00129.00125.00128.001725600219276300
2016-01-22124.00127.00123.00126.002826600352901500
2016-01-21126.00131.00120.00121.003718600468699000
2016-01-20134.00135.00126.00128.002179800283173500
2016-01-19133.00135.00131.00134.001297200172780500
2016-01-18131.00133.00129.00132.001329600174645600
2016-01-15138.00140.00136.00137.002090500287640900
2016-01-14130.00140.00128.00139.003560600476354900
2016-01-13130.00136.00130.00135.002032700271864700
2016-01-12134.00136.00127.00128.003340900437298300
2016-01-08135.00138.00134.00136.001639000222909400
2016-01-07139.00140.00136.00137.001271900175576400
2016-01-06142.00142.00139.00140.001102800155024500
2016-01-05140.00143.00139.00142.001398500197386000
2016-01-04142.00144.00140.00140.001585400224185200
2015-12-30142.00144.00141.00142.001431700204349300
2015-12-29138.00142.00138.00141.001471600205695800
2015-12-28132.00139.00131.00139.002475900335353800
2015-12-25135.00136.00131.00132.004133500550806200
2015-12-24141.00141.00135.00136.002961400409763700
2015-12-22140.00142.00138.00141.003575800500974200
2015-12-21143.00143.00140.00141.002171200307166300
2015-12-18145.00146.00143.00143.001614100233006200
2015-12-17146.00147.00144.00146.001308300190217800
2015-12-16145.00146.00144.00145.001681500243797000
2015-12-15147.00147.00143.00143.003312100480117300
2015-12-14147.00148.00146.00147.001480900217961800
2015-12-11147.00150.00147.00149.001158200171563400
2015-12-10147.00149.00146.00148.001691600249513800
2015-12-09148.00150.00147.00148.001399500207634000
2015-12-08149.00150.00148.00148.00932300138603400
2015-12-07150.00151.00149.00149.00794300118849300
2015-12-04149.00150.00148.00149.001161100173091100
2015-12-03151.00152.00150.00150.00753800113379800
2015-12-02150.00153.00150.00151.001839400278506100

   ※ 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