[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 
2017-11-24181.00181.00179.00179.0044420079989900
2017-11-22179.00181.00178.00181.00871200156825400
2017-11-21178.00180.00177.00178.001235600220433800
2017-11-20177.00178.00176.00178.00778900137863600
2017-11-17178.00179.00176.00177.001411100250073400
2017-11-16175.00178.00175.00176.001394000246198100
2017-11-15178.00179.00174.00176.002415400424529800
2017-11-14182.00183.00179.00180.001124600203593800
2017-11-13185.00186.00181.00182.001978500363908600
2017-11-10189.00191.00189.00189.00971700184293600
2017-11-09192.00193.00190.00192.001476200282948000
2017-11-08193.00193.00191.00192.00588800112751500
2017-11-07192.00193.00191.00193.00919400176607600
2017-11-06193.00194.00191.00192.001404100270444200
2017-11-02193.00194.00190.00191.001816700347547500
2017-11-01195.00195.00193.00193.001012900196298600
2017-10-31195.00196.00193.00193.001900200368492000
2017-10-30195.00196.00192.00195.002649600515473000
2017-10-27193.00195.00192.00193.002245700434048600
2017-10-26193.00193.00191.00192.00660900126907200
2017-10-25194.00195.00192.00193.00656500127039100
2017-10-24192.00195.00191.00194.00887900171697100
2017-10-23191.00192.00190.00192.001110700212447400
2017-10-20191.00191.00189.00190.0048440092134800
2017-10-19191.00192.00189.00191.00607300115717400
2017-10-18193.00193.00190.00191.00653900125104800
2017-10-17195.00196.00192.00193.00726800140609000
2017-10-16196.00196.00193.00195.001463900285202900
2017-10-13190.00195.00189.00193.003277400632515900
2017-10-12191.00191.00189.00190.00553200105148800
2017-10-11190.00191.00190.00191.00616600117334700
2017-10-10190.00190.00188.00190.00816000154224000
2017-10-06189.00190.00187.00189.00577800108969100
2017-10-05190.00191.00188.00189.00667200126269500
2017-10-04191.00192.00189.00190.00932600177454600
2017-10-03190.00191.00188.00191.00722900137191000
2017-10-02189.00191.00188.00190.001413700268077000
2017-09-29187.00189.00187.00187.001068300200649300
2017-09-28188.00188.00185.00187.00948200177111300
2017-09-27183.00187.00183.00186.001244900231068900
2017-09-26182.00183.00181.00183.00911200166061400
2017-09-25183.00183.00181.00182.0041240075097600
2017-09-22180.00183.00180.00182.001074200194691700
2017-09-21182.00182.00180.00182.0047740086552200
2017-09-20182.00182.00180.00181.00600000108627900
2017-09-19180.00182.00179.00182.00917100165576300
2017-09-15180.00180.00178.00178.0046390082995600
2017-09-14181.00181.00179.00180.0038450069195300
2017-09-13180.00181.00178.00181.00653400117477600
2017-09-12181.00182.00179.00179.00941100169695600
2017-09-11179.00181.00178.00181.00933800167431400
2017-09-08179.00185.00177.00181.003155900571775900
2017-09-07177.00180.00177.00180.0040980073215600
2017-09-06176.00178.00175.00177.0046110081456000
2017-09-05180.00180.00176.00177.00771000137137500
2017-09-04182.00183.00178.00179.00630600113450100
2017-09-01184.00186.00183.00184.00785800144635800
2017-08-31182.00184.00181.00184.00617500112710400
2017-08-30183.00183.00180.00182.0051800093993300
2017-08-29181.00183.00180.00183.001013700183900400
2017-08-28181.00182.00180.00182.0025690046508400
2017-08-25182.00182.00179.00181.00849400153522500
2017-08-24179.00182.00179.00181.00774100139823600
2017-08-23178.00182.00175.00180.001705500304482300
2017-08-22177.00178.00175.00177.0048660085858700
2017-08-21176.00177.00175.00177.00574400101164900
2017-08-18175.00176.00174.00175.00815000142644400
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

   ※ 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