[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 
2016-12-09373.00375.00367.00369.001615000596834000
2016-12-08362.00374.00359.00373.0036830001350272000
2016-12-07345.00358.00344.00356.002541000899995000
2016-12-06341.00345.00341.00342.00703000241171000
2016-12-05342.00345.00341.00342.00722000247043000
2016-12-02350.00352.00347.00348.00832000290870000
2016-12-01354.00355.00350.00351.001598000563774000
2016-11-30347.00352.00345.00351.001383000482889000
2016-11-29350.00351.00346.00347.00587000204172000
2016-11-28340.00351.00340.00350.001149000398795000
2016-11-25352.00352.00342.00344.001320000456723000
2016-11-24354.00354.00350.00351.00826000290286000
2016-11-22351.00352.00346.00351.001189000415271000
2016-11-21349.00353.00348.00353.002038000714653000
2016-11-18341.00348.00341.00348.002443000841840000
2016-11-17332.00337.00331.00337.00920000307881000
2016-11-16333.00334.00331.00333.00877000291721000
2016-11-15333.00333.00328.00332.00631000208860000
2016-11-14326.00333.00325.00332.00828000273632000
2016-11-11334.00334.00327.00331.001215000401517000
2016-11-10325.00328.00317.00326.001392000450958000
2016-11-09328.00331.00299.00306.002476000777354000
2016-11-08333.00334.00326.00326.00932000305243000
2016-11-07325.00332.00325.00330.001041000341629000
2016-11-04323.00326.00319.00320.001272000408948000
2016-11-02334.00335.00328.00328.001395000462147000
2016-11-01342.00343.00337.00340.00771000261587000
2016-10-31348.00350.00340.00342.002025000699186000
2016-10-28343.00345.00339.00343.001439000491882000
2016-10-27342.00346.00336.00343.002088000712993000
2016-10-26333.00344.00331.00343.0043060001453761000
2016-10-25324.00326.00323.00324.00676000219150000
2016-10-24320.00324.00319.00323.00696000223808000
2016-10-21324.00324.00318.00319.00982000314687000
2016-10-20324.00326.00322.00323.00970000314415000
2016-10-19316.00327.00315.00326.001418000456989000
2016-10-18315.00317.00313.00316.00580000182844000
2016-10-17317.00318.00313.00315.00678000213809000
2016-10-14315.00318.00314.00316.00673000212803000
2016-10-13320.00320.00315.00317.00437000138595000
2016-10-12317.00322.00317.00319.00632000201833000
2016-10-11320.00324.00317.00321.00904000289925000
2016-10-07317.00319.00314.00316.00628000198510000
2016-10-06322.00323.00317.00317.00760000243772000
2016-10-05318.00321.00316.00320.00613000195711000
2016-10-04312.00319.00311.00318.00988000310782000
2016-10-03314.00314.00309.00310.00906000281985000
2016-09-30313.00316.00311.00311.00759000237458000
2016-09-29323.00323.00316.00318.00862000274756000
2016-09-28321.00323.00319.00322.00328000105272000
2016-09-27316.00323.00315.00323.00540000172541000
2016-09-26328.00328.00320.00322.00711000230282000
2016-09-23324.00327.00319.00326.00671000218142000
2016-09-21313.00322.00310.00321.00673000212813000
2016-09-20312.00317.00309.00312.00586000183488000
2016-09-16314.00319.00311.00314.00698000219482000
2016-09-15319.00319.00313.00314.00867000273746000
2016-09-14325.00327.00322.00323.00671000217809000
2016-09-13330.00331.00327.00328.00636000209049000
2016-09-12329.00334.00327.00327.00976000321722000
2016-09-09337.00341.00335.00336.001199000405043000
2016-09-08349.00349.00335.00337.001374000467981000
2016-09-07347.00352.00342.00345.002559000886137000
2016-09-06331.00353.00329.00352.0043490001498939000
2016-09-05328.00334.00328.00331.001219000403899000
2016-09-02327.00332.00325.00328.00815000267515000
2016-09-01329.00329.00326.00327.001196000391492000
2016-08-31329.00332.00324.00329.001348000441553000
2016-08-30331.00332.00328.00332.00718000237223000
2016-08-29336.00339.00331.00332.00995000331838000
2016-08-26336.00336.00327.00328.001228000405912000
2016-08-25340.00341.00336.00338.00717000242377000
2016-08-24345.00345.00338.00340.00840000285831000
2016-08-23344.00350.00339.00341.001475000508753000
2016-08-22340.00346.00340.00345.00899000309118000
2016-08-19340.00343.00336.00339.001138000385696000
2016-08-18343.00349.00340.00341.001415000486311000
2016-08-17346.00349.00344.00347.001287000445688000
2016-08-16357.00358.00345.00346.002098000735625000
2016-08-15364.00364.00359.00360.00574000207209000
2016-08-12363.00367.00358.00363.001538000560207000
2016-08-10359.00362.00353.00360.001996000714077000
2016-08-09356.00365.00353.00364.001625000583461000
2016-08-08357.00361.00346.00355.002422000852864000
2016-08-05365.00370.00355.00357.001993000720182000
2016-08-04368.00373.00359.00366.002587000945109000
2016-08-03371.00373.00363.00365.0031880001173298000
2016-08-02383.00384.00373.00378.0026450001002023000
2016-08-01385.00393.00378.00382.0071260002747976000
2016-07-29372.00383.00362.00382.0055560002079644000
2016-07-28369.00373.00365.00370.002425000896545000
2016-07-27368.00376.00363.00371.0038990001443512000
2016-07-26371.00378.00354.00362.0050870001846271000
2016-07-25380.00388.00369.00375.0060000002268016000
2016-07-22371.00381.00368.00381.0081520003048169000
2016-07-21370.00383.00365.00375.00132060004930800000
2016-07-20328.00345.00326.00344.0050150001691476000
2016-07-19323.00332.00321.00331.002942000963765000
2016-07-15320.00321.00313.00315.001321000419010000
2016-07-14310.00322.00309.00319.001778000563905000
2016-07-13329.00329.00311.00313.0031530001007287000
2016-07-12319.00334.00310.00316.0084640002742266000
2016-07-11286.00310.00285.00305.002150000644026000
2016-07-08280.00281.00274.00275.00737000204361000
2016-07-07283.00285.00278.00279.00479000134465000
2016-07-06288.00289.00280.00285.00655000186161000
2016-07-05293.00295.00291.00293.00351000102721000
2016-07-04293.00297.00293.00294.00499000147015000
2016-07-01298.00298.00290.00293.00515000151584000
2016-06-30298.00299.00293.00293.00609000180407000
2016-06-29291.00294.00288.00293.00837000243785000
2016-06-28278.00289.00276.00286.001024000289329000
2016-06-27269.00284.00268.00282.001018000282402000
2016-06-24294.00294.00258.00266.001474000407382000
2016-06-23281.00286.00281.00286.00470000133236000
2016-06-22286.00288.00281.00284.00629000178607000
2016-06-21281.00289.00279.00289.00732000208705000
2016-06-20280.00285.00279.00280.00827000232827000
2016-06-17280.00283.00276.00277.00602000168169000
2016-06-16287.00289.00275.00276.00733000205088000
2016-06-15283.00292.00282.00286.00786000225486000
2016-06-14287.00291.00278.00285.001061000301093000
2016-06-13301.00301.00286.00288.001254000367741000
2016-06-10305.00306.00302.00305.00476000144810000
2016-06-09303.00306.00302.00305.00346000105056000
2016-06-08304.00306.00303.00306.00763000232311000
2016-06-07306.00309.00303.00304.00550000167855000
2016-06-06301.00309.00301.00305.00659000200821000
2016-06-03302.00309.00302.00308.00630000193052000
2016-06-02309.00309.00300.00302.001144000347829000
2016-06-01316.00317.00311.00311.001087000340951000
2016-05-31320.00320.00316.00318.00924000293578000
2016-05-30321.00326.00316.00319.002551000815697000
2016-05-27315.00318.00310.00315.001663000522330000
2016-05-26304.00321.00304.00314.0035610001118944000
2016-05-25302.00304.00300.00302.00849000256242000
2016-05-24295.00301.00295.00298.001202000359368000
2016-05-23296.00298.00292.00297.00988000291858000
2016-05-20292.00295.00289.00293.00531000155258000
2016-05-19293.00294.00289.00292.00563000164117000
2016-05-18292.00297.00289.00292.001202000352562000
2016-05-17289.00293.00287.00292.001180000342543000
2016-05-16293.00293.00285.00289.002866000829193000
2016-05-13276.00276.00268.00268.00623000168972000
2016-05-12275.00279.00273.00278.00412000113753000
2016-05-11280.00280.00273.00276.00429000118762000
2016-05-10275.00278.00272.00277.00380000104742000
2016-05-09263.00273.00263.00271.0030300081639000
2016-05-06267.00271.00263.00264.00562000148943000
2016-05-02261.00269.00261.00266.00476000126351000
2016-04-28282.00286.00272.00275.00873000242799000
2016-04-27281.00284.00277.00281.00510000142877000
2016-04-26280.00284.00272.00277.00704000195297000
2016-04-25286.00287.00281.00283.00517000146565000
2016-04-22281.00286.00278.00286.001026000289582000
2016-04-21289.00290.00284.00287.00780000223688000
2016-04-20291.00293.00283.00286.00838000241102000
2016-04-19293.00293.00287.00292.001398000405727000
2016-04-18286.00292.00282.00290.001694000487935000
2016-04-15285.00289.00280.00282.00883000250409000
2016-04-14279.00284.00277.00282.001220000342835000
2016-04-13270.00275.00270.00274.00709000193334000
2016-04-12266.00273.00266.00269.00839000227101000
2016-04-11262.00266.00258.00266.00495000129868000
2016-04-08255.00264.00249.00260.00883000226865000
2016-04-07252.00260.00251.00257.00523000133730000
2016-04-06246.00256.00245.00254.00587000147556000
2016-04-05258.00260.00249.00250.001126000284857000
2016-04-04257.00261.00254.00257.00705000181359000
2016-04-01270.00271.00256.00260.001378000360537000
2016-03-31275.00277.00271.00271.00936000255284000
2016-03-30275.00278.00270.00275.002434000668108000
2016-03-29281.00296.00281.00295.00607000177028000
2016-03-28286.00290.00282.00285.00562000160779000
2016-03-25296.00296.00283.00287.001141000331019000
2016-03-24292.00295.00290.00290.00859000250949000
2016-03-23289.00295.00289.00293.00878000257247000
2016-03-22290.00291.00284.00290.00924000266423000
2016-03-18285.00289.00283.00287.00533000151980000
2016-03-17283.00289.00283.00285.00651000186366000
2016-03-16280.00284.00279.00282.00393000110922000
2016-03-15283.00288.00280.00282.00599000170289000
2016-03-14278.00285.00278.00283.00830000233806000
2016-03-11264.00274.00264.00273.00786000211939000
2016-03-10268.00270.00265.00267.00442000118658000
2016-03-09260.00268.00257.00267.00700000183855000
2016-03-08265.00271.00259.00263.00854000225480000
2016-03-07271.00273.00267.00268.00580000156180000
2016-03-04262.00270.00260.00270.00933000249358000
2016-03-03258.00263.00253.00263.00868000225351000
2016-03-02261.00262.00255.00256.00737000189775000
2016-03-01253.00258.00249.00253.00747000188752000
2016-02-29261.00263.00254.00254.001077000278446000
2016-02-26265.00266.00259.00261.001122000294133000
2016-02-25260.00264.00256.00264.001580000411668000
2016-02-24251.00258.00249.00253.00933000236685000
2016-02-23261.00261.00253.00254.00995000255077000
2016-02-22256.00261.00253.00257.001150000295638000
2016-02-19258.00260.00253.00258.001817000466159000
2016-02-18257.00267.00251.00259.0062970001630749000
2016-02-17231.00242.00222.00235.002658000618720000
2016-02-16228.00239.00227.00230.001433000334859000
2016-02-15227.00235.00225.00233.002105000484922000
2016-02-12218.00238.00214.00214.002785000624408000
2016-02-10273.00284.00253.00262.001524000404579000
2016-02-09271.00277.00270.00271.001049000285828000
2016-02-08268.00290.00266.00287.001092000306813000
2016-02-05278.00283.00269.00273.001230000337632000
2016-02-04283.00293.00282.00284.00809000232392000
2016-02-03282.00285.00278.00285.001008000284217000
2016-02-02295.00297.00287.00291.001234000359888000
2016-02-01294.00297.00292.00296.001316000387808000
2016-01-29272.00288.00269.00288.001624000449862000
2016-01-28269.00277.00267.00274.00876000238873000
2016-01-27259.00271.00259.00270.001653000441828000
2016-01-26253.00258.00251.00253.00666000170005000
2016-01-25257.00259.00249.00259.00809000206454000
2016-01-22247.00255.00243.00255.001229000305576000
2016-01-21245.00259.00239.00240.001550000385558000
2016-01-20266.00267.00249.00250.001098000282483000
2016-01-19262.00269.00261.00265.00725000192004000
2016-01-18257.00266.00255.00263.001134000294765000
2016-01-15280.00283.00268.00270.00978000267435000
2016-01-14273.00280.00268.00275.001075000293036000
2016-01-13276.00283.00276.00282.00655000183574000
2016-01-12280.00281.00269.00270.001252000344518000
2016-01-08283.00291.00283.00284.00813000232510000
2016-01-07291.00295.00287.00288.00680000197213000
2016-01-06296.00302.00291.00294.00786000232111000
2016-01-05293.00299.00292.00295.00946000279873000
2016-01-04297.00304.00292.00294.001059000314579000
2015-12-30303.00308.00300.00301.00799000242050000
2015-12-29298.00302.00290.00300.001255000371957000
2015-12-28286.00297.00286.00295.00934000273942000
2015-12-25292.00295.00281.00282.001907000545617000
2015-12-24288.00303.00288.00294.0040380001195153000
2015-12-22285.00286.00278.00280.001832000516104000
2015-12-21285.00286.00283.00284.001328000377843000
2015-12-18293.00294.00290.00290.001156000337006000
2015-12-17297.00298.00293.00293.001051000310125000
2015-12-16296.00297.00293.00294.00681000200934000
2015-12-15297.00300.00292.00292.001262000374059000
2015-12-14299.00300.00296.00298.00997000297291000
2015-12-11299.00305.00299.00300.001759000529267000
2015-12-10299.00304.00299.00301.00972000292416000
2015-12-09301.00303.00301.00302.00812000245196000
2015-12-08306.00308.00303.00304.00974000297368000
2015-12-07314.00314.00309.00309.001017000316393000
2015-12-04311.00314.00310.00311.00945000294185000
2015-12-03319.00322.00315.00316.001171000371848000

   ※ 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