[1815 東証1部] 鉄建建設 日足 時系列データ

[1815 東証1部] 鉄建建設 (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-123345.003385.003340.003355.0046800157266500
2017-12-113395.003395.003325.003365.00103600347148000
2017-12-083370.003415.003370.003405.0063800216178500
2017-12-073370.003410.003355.003405.0065600222640500
2017-12-063395.003395.003350.003355.0072700244908500
2017-12-053325.003415.003325.003405.00106100358671500
2017-12-043340.003360.003325.003335.0051100170808000
2017-12-013380.003385.003330.003350.0057200191857500
2017-11-303350.003365.003320.003360.0065700219406500
2017-11-293300.003355.003285.003350.0061600204915500
2017-11-283295.003300.003260.003280.0039500129349000
2017-11-273280.003310.003260.003280.0047800156963000
2017-11-243315.003315.003270.003280.0056400185576000
2017-11-223315.003330.003300.003305.0045500150773500
2017-11-213310.003340.003290.003305.0076900254853500
2017-11-203310.003345.003305.003310.0071100236038000
2017-11-173400.003405.003300.003305.00137600459222500
2017-11-163335.003400.003330.003365.0089200300024000
2017-11-153460.003460.003345.003350.00151300511495000
2017-11-143535.003535.003410.003445.00179900620748000
2017-11-133725.003730.003530.003535.00177300636527000
2017-11-103785.003825.003765.003765.0046100174861000
2017-11-093830.003870.003785.003825.0096200369682500
2017-11-083850.003880.003825.003835.0090400347934500
2017-11-073805.003855.003805.003840.0063700244636000
2017-11-063830.003840.003815.003830.0049400189112500
2017-11-023800.003820.003760.003795.0067400255785500
2017-11-013815.003845.003800.003815.00102400391600000
2017-10-313730.003795.003715.003795.00104000391681000
2017-10-303710.003730.003680.003725.0056400209360500
2017-10-273670.003725.003665.003705.0078200289490000
2017-10-263640.003665.003605.003655.00101400368409000
2017-10-253725.003725.003635.003650.00222900818948500
2017-10-243610.003865.003605.003715.003674001369344500
2017-10-233590.003610.003575.003595.0052400188095000
2017-10-203495.003575.003485.003560.0072800257798000
2017-10-193520.003525.003495.003505.0040400141749000
2017-10-183545.003555.003500.003520.0040100141323500
2017-10-173585.003585.003520.003545.0041400146780000
2017-10-163590.003590.003560.003565.002410086196500
2017-10-133580.003590.003545.003575.0059300211602000
2017-10-123600.003600.003560.003590.0056300201823000
2017-10-113540.003575.003525.003575.0049700176618000
2017-10-103560.003560.003530.003545.0036300128724500
2017-10-063555.003555.003520.003525.0038100134676000
2017-10-053570.003580.003550.003555.0038400136696000
2017-10-043565.003590.003560.003570.002100074998500
2017-10-033600.003610.003560.003570.0057900207353000
2017-10-023650.003660.003595.003605.0038200138075000
2017-09-293620.003640.003600.003620.0052200188954000
2017-09-283685.003695.003620.003660.0056600206815500
2017-09-273615.003735.003610.003700.0098400362086500
2017-09-26356.00360.00356.00360.00518000185621000
2017-09-25360.00360.00356.00358.00300000107519000
2017-09-22360.00360.00355.00358.00458000163934000
2017-09-21359.00364.00359.00361.00646000233231000
2017-09-20356.00360.00356.00360.00468000167760000
2017-09-19357.00360.00355.00358.00891000318689000
2017-09-15351.00356.00351.00355.00549000194212000
2017-09-14351.00355.00351.00355.00511000180376000
2017-09-13348.00355.00346.00354.00696000244597000
2017-09-12345.00347.00339.00343.00970000331841000
2017-09-11346.00347.00343.00344.0022800078500000
2017-09-08341.00346.00341.00343.00590000202270000
2017-09-07343.00346.00340.00343.00501000171460000
2017-09-06342.00346.00340.00342.00635000217240000
2017-09-05352.00354.00344.00345.00640000222696000
2017-09-04358.00360.00350.00351.00680000240499000
2017-09-01360.00363.00358.00361.00379000136435000
2017-08-31357.00362.00356.00360.00569000204519000
2017-08-30358.00358.00351.00355.00666000236285000
2017-08-29348.00354.00348.00354.00556000195602000
2017-08-28346.00351.00346.00351.00565000196959000
2017-08-25351.00351.00346.00349.00525000182865000
2017-08-24349.00352.00347.00349.0026300091976000
2017-08-23352.00353.00349.00349.00399000140055000
2017-08-22352.00353.00348.00350.00367000128524000
2017-08-21347.00352.00347.00350.00583000203996000
2017-08-18348.00353.00347.00349.00745000260700000
2017-08-17356.00357.00351.00354.00833000294906000
2017-08-16364.00364.00356.00357.00736000264277000
2017-08-15363.00369.00361.00363.001217000444908000
2017-08-14359.00363.00356.00359.001083000389089000
2017-08-10354.00367.00352.00364.0040710001472281000
2017-08-09350.00350.00341.00345.00598000205725000
2017-08-08355.00355.00349.00350.00726000254843000
2017-08-07354.00357.00352.00356.00977000346618000
2017-08-04349.00354.00349.00353.001286000452172000
2017-08-03344.00348.00343.00346.00663000229593000
2017-08-02344.00345.00341.00344.00297000101794000
2017-08-01339.00343.00339.00342.00448000152778000
2017-07-31339.00341.00336.00339.00318000107743000
2017-07-28341.00342.00336.00339.00345000117013000
2017-07-27345.00346.00342.00342.00403000138462000
2017-07-26344.00345.00342.00345.00361000124033000
2017-07-25348.00348.00343.00344.00379000130780000
2017-07-24341.00348.00341.00348.00976000336470000
2017-07-21340.00342.00339.00341.00377000128276000
2017-07-20342.00343.00340.00343.00409000139853000
2017-07-19339.00343.00338.00343.00358000122128000
2017-07-18340.00342.00338.00341.00358000121798000
2017-07-14340.00342.00338.00341.00333000113278000
2017-07-13340.00343.00339.00340.00344000117118000
2017-07-12341.00343.00339.00340.00383000130538000
2017-07-11342.00344.00340.00343.00400000136910000
2017-07-10340.00344.00340.00341.00426000145441000
2017-07-07339.00342.00338.00339.00480000163117000
2017-07-06340.00344.00339.00340.00632000215614000
2017-07-05335.00337.00332.00336.00432000144475000
2017-07-04338.00338.00332.00334.00490000163814000
2017-07-03335.00339.00334.00334.00405000136182000
2017-06-30335.00335.00331.00334.00641000213662000
2017-06-29338.00338.00335.00337.00870000292703000
2017-06-28336.00339.00335.00337.00974000328253000
2017-06-27340.00341.00338.00338.00422000143057000
2017-06-26340.00341.00338.00338.00440000149343000
2017-06-23348.00348.00344.00344.00467000161150000
2017-06-22351.00352.00346.00346.00718000250166000
2017-06-21355.00355.00352.00352.00539000190817000
2017-06-20353.00356.00352.00355.00897000317896000
2017-06-19351.00355.00351.00354.00868000306851000
2017-06-16352.00354.00350.00352.00683000240592000
2017-06-15350.00355.00349.00351.00888000312461000
2017-06-14352.00354.00350.00350.001050000368997000
2017-06-13348.00352.00348.00351.00698000244668000
2017-06-12349.00351.00348.00349.00497000173589000
2017-06-09351.00355.00350.00352.00962000338815000
2017-06-08351.00354.00349.00352.001180000415321000
2017-06-07348.00350.00345.00349.00669000232562000
2017-06-06348.00351.00343.00348.00922000320795000
2017-06-05346.00351.00344.00350.001335000465068000
2017-06-02343.00346.00341.00345.001192000409957000
2017-06-01337.00343.00336.00343.00768000261329000
2017-05-31338.00338.00335.00335.00486000163361000
2017-05-30339.00340.00335.00340.00389000131450000
2017-05-29340.00342.00338.00338.00387000131433000
2017-05-26347.00347.00340.00340.00807000276684000
2017-05-25340.00348.00339.00347.001280000441319000
2017-05-24339.00341.00338.00339.00545000185095000
2017-05-23341.00342.00339.00339.00503000171251000
2017-05-22337.00342.00337.00340.00747000253586000
2017-05-19339.00341.00337.00340.00636000215487000
2017-05-18334.00338.00333.00338.00562000188826000
2017-05-17339.00342.00337.00342.00619000210270000
2017-05-16343.00343.00339.00341.00602000205002000
2017-05-15332.00344.00332.00342.00903000306663000
2017-05-12340.00340.00334.00337.00422000141968000
2017-05-11339.00340.00337.00338.00657000222350000
2017-05-10337.00340.00336.00336.00459000154924000
2017-05-09338.00339.00335.00338.00471000158658000
2017-05-08338.00341.00338.00339.00935000317288000
2017-05-02332.00336.00332.00334.00477000159139000
2017-05-01325.00333.00324.00331.00388000127606000
2017-04-28328.00331.00327.00330.00547000179767000
2017-04-27330.00330.00327.00328.00456000149661000
2017-04-26321.00331.00321.00331.001223000399789000
2017-04-25323.00323.00318.00320.001129000361651000
2017-04-24313.00314.00311.00313.00370000115719000
2017-04-21313.00315.00311.00313.00428000133782000
2017-04-20314.00314.00311.00311.0028300088455000
2017-04-19312.00315.00311.00312.00421000131585000
2017-04-18311.00316.00311.00314.00590000184980000
2017-04-17303.00306.00302.00306.00378000115156000
2017-04-14309.00310.00304.00305.00636000194744000
2017-04-13311.00313.00308.00312.00774000240607000
2017-04-12317.00318.00313.00314.00710000224054000
2017-04-11321.00323.00320.00323.00496000159252000
2017-04-10323.00324.00322.00322.0028000090398000
2017-04-07321.00325.00316.00320.00880000282495000
2017-04-06330.00330.00320.00321.00643000208379000
2017-04-05337.00337.00331.00332.00534000177817000
2017-04-04338.00339.00332.00335.00627000210321000
2017-04-03336.00340.00336.00339.00641000216632000
2017-03-31341.00342.00335.00335.00667000225955000
2017-03-30340.00343.00337.00338.00832000282954000
2017-03-29332.00343.00332.00341.001212000411353000
2017-03-28326.00332.00325.00332.00690000227501000
2017-03-27328.00329.00324.00326.00453000147859000
2017-03-24325.00331.00319.00330.001186000386346000
2017-03-23329.00330.00326.00326.00514000168376000
2017-03-22330.00332.00330.00330.00345000114017000
2017-03-21334.00336.00334.00334.0028100093976000
2017-03-17336.00337.00333.00334.00316000105925000
2017-03-16333.00337.00331.00337.00799000266920000
2017-03-15331.00333.00331.00331.00354000117393000
2017-03-14332.00333.00331.00333.0024600081769000
2017-03-13332.00333.00330.00333.00359000119149000
2017-03-10333.00333.00329.00332.00781000258712000
2017-03-09333.00334.00331.00332.00352000117017000
2017-03-08331.00333.00331.00332.00367000121637000
2017-03-07332.00333.00331.00331.00376000124671000
2017-03-06333.00334.00332.00332.00443000147457000
2017-03-03336.00336.00333.00334.00452000151200000
2017-03-02337.00337.00334.00337.00557000186934000
2017-03-01331.00334.00328.00333.00699000231393000
2017-02-28332.00334.00331.00331.00400000132895000
2017-02-27334.00334.00330.00331.00573000189874000
2017-02-24337.00337.00333.00334.00658000220354000
2017-02-23337.00337.00333.00336.00467000156539000
2017-02-22340.00340.00335.00337.00537000180880000
2017-02-21337.00339.00336.00339.00489000165095000
2017-02-20337.00339.00335.00337.00526000176927000
2017-02-17337.00340.00336.00338.00599000202550000
2017-02-16339.00341.00336.00339.00449000152020000
2017-02-15341.00343.00339.00340.00740000252147000
2017-02-14341.00342.00338.00338.00767000261092000
2017-02-13340.00340.00336.00338.00794000268363000
2017-02-10343.00345.00336.00336.001822000620341000
2017-02-09333.00340.00332.00340.001064000358781000
2017-02-08335.00335.00331.00333.00706000235384000
2017-02-07332.00337.00330.00335.00543000181758000
2017-02-06334.00334.00330.00332.00398000131841000
2017-02-03331.00333.00328.00331.00533000176310000
2017-02-02334.00336.00330.00331.00619000206283000
2017-02-01326.00333.00326.00332.00673000222022000
2017-01-31330.00332.00328.00330.00884000291877000
2017-01-30333.00334.00331.00332.00417000138606000
2017-01-27335.00337.00333.00333.00695000232740000
2017-01-26335.00338.00335.00336.00831000279539000
2017-01-25334.00335.00331.00334.00773000257439000
2017-01-24328.00330.00326.00329.00647000212173000
2017-01-23330.00332.00328.00329.00655000215983000
2017-01-20330.00335.00330.00335.00737000245133000
2017-01-19333.00335.00331.00332.00790000263010000
2017-01-18329.00333.00327.00332.00741000244137000
2017-01-17338.00338.00330.00333.00971000323796000
2017-01-16342.00344.00338.00339.00698000237424000
2017-01-13343.00345.00341.00341.00660000226118000
2017-01-12348.00348.00342.00344.00748000257479000
2017-01-11344.00351.00342.00350.00909000315307000
2017-01-10345.00346.00340.00344.00789000271070000
2017-01-06343.00348.00343.00347.00653000225805000
2017-01-05350.00350.00346.00348.00696000241997000
2017-01-04343.00349.00343.00348.00741000257018000
2016-12-30339.00344.00338.00343.00617000210353000
2016-12-29346.00347.00340.00341.00788000270015000
2016-12-28338.00349.00338.00348.00794000274822000
2016-12-27341.00342.00337.00338.001395000473059000
2016-12-26344.00344.00341.00343.00659000225695000
2016-12-22349.00350.00344.00344.00918000317793000
2016-12-21360.00360.00350.00352.00914000323894000
2016-12-20352.00358.00351.00357.00933000331125000
2016-12-19352.00353.00348.00349.00684000239078000
2016-12-16354.00358.00353.00353.00829000294059000
2016-12-15362.00362.00354.00354.001127000402366000
2016-12-14366.00367.00358.00360.001173000423927000
2016-12-13361.00367.00360.00365.00864000314492000
2016-12-12372.00372.00360.00365.001277000466833000
2016-12-09373.00375.00367.00369.001615000596834000
2016-12-08362.00374.00359.00373.0036830001350272000

   ※ 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