[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 
2017-02-23201.00202.00200.00201.001384700278508800
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
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

   ※ 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