[1815 東証1部] 鉄 建 日足 時系列データ (2008年)

[1815 東証1部] 鉄 建 (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2008-12-3095.0098.0093.0098.0021200020372000
2008-12-2995.0095.0091.0095.0016900015691000
2008-12-2693.0097.0093.0094.0051600049128000
2008-12-2594.0095.0091.0094.0031600029459000
2008-12-2487.0089.0086.0089.0033200029108000
2008-12-2290.0091.0088.0089.0022700020193000
2008-12-1991.0092.0090.0091.0038700035384000
2008-12-1893.0093.0091.0092.0016800015490000
2008-12-1792.0095.0091.0094.0033300031093000
2008-12-1691.0093.0091.0092.0014500013282000
2008-12-1592.0095.0092.0093.0019600018324000
2008-12-1295.0095.0089.0090.0037000034365000
2008-12-1196.0096.0094.0096.0024700023564000
2008-12-1095.0096.0093.0096.0024100022774000
2008-12-0996.0096.0094.0096.0012800012200000
2008-12-0897.0097.0094.0097.0025800024765000
2008-12-0592.0095.0092.0095.0026500024780000
2008-12-0492.0095.0091.0095.0020500018900000
2008-12-0392.0092.0091.0092.0015900014596000
2008-12-0293.0094.0091.0091.0019600018134000
2008-12-0198.0098.0094.0096.001010009688000
2008-11-2898.0099.0094.0099.0015100014639000
2008-11-2799.00100.0096.0099.0027400026905000
2008-11-2697.0098.0097.0098.00650006323000
2008-11-25101.00101.0097.0099.0034600034404000
2008-11-2188.0097.0087.0097.0021300019647000
2008-11-2096.0096.0092.0092.0014800013868000
2008-11-1997.0097.0095.0097.0012900012412000
2008-11-1898.0098.0096.0097.0010400010134000
2008-11-1799.00101.0098.0099.0015800015689000
2008-11-14106.00106.00100.00100.0018500019042000
2008-11-1398.00103.0098.00102.0019600019609000
2008-11-12101.00101.00100.00100.00700007040000
2008-11-11103.00103.00101.00103.0011300011567000
2008-11-10103.00105.00103.00103.0020200020898000
2008-11-0794.00104.0094.00103.0027100026704000
2008-11-06105.00105.00104.00104.0013400013996000
2008-11-05108.00108.00106.00108.0030200032422000
2008-11-04105.00105.00103.00105.0011300011794000
2008-10-31100.00104.0098.00103.0026700027177000
2008-10-3094.00100.0091.00100.0039900038110000
2008-10-2993.0094.0089.0092.0023500021507000
2008-10-2884.0088.0083.0087.0024200020502000
2008-10-2788.0089.0084.0085.0021400018419000
2008-10-2494.0094.0087.0090.0031700028846000
2008-10-2387.0090.0085.0090.0024200021307000
2008-10-2294.0094.0089.0090.001010009187000
2008-10-2195.0096.0092.0093.0025000023566000
2008-10-2094.0094.0091.0094.0018000016670000
2008-10-1790.0093.0089.0091.0013500012266000
2008-10-1691.0091.0087.0088.0023700021142000
2008-10-1592.0098.0092.0094.0023000021568000
2008-10-1498.0099.0093.0095.0025800024875000
2008-10-1077.0084.0077.0083.0033800026519000
2008-10-0980.0088.0080.0083.0024900020539000
2008-10-0883.0088.0080.0080.0020200016992000
2008-10-0779.0090.0078.0088.0043300035611000
2008-10-0694.0097.0080.0085.0067100059399000
2008-10-03100.00105.0094.00100.0028300028331000
2008-10-02108.00109.00100.00100.0025600027061000
2008-10-01113.00113.00109.00110.009700010719000
2008-09-30109.00112.00102.00112.0024500026539000
2008-09-29112.00114.00110.00113.0012600014153000
2008-09-26115.00115.00111.00113.0021300023943000
2008-09-25116.00116.00113.00115.0023400026808000
2008-09-24110.00115.00110.00115.0017900020117000
2008-09-22112.00113.00109.00112.0016700018627000
2008-09-19107.00110.00106.00110.0022100023826000
2008-09-18103.00107.00102.00104.0029500030435000
2008-09-17108.00109.00104.00107.0018800019946000
2008-09-16107.00110.00105.00107.0021200022566000
2008-09-12108.00112.00107.00112.0023500025579000
2008-09-11108.00109.00106.00107.0019400020908000
2008-09-10106.00111.00106.00110.0021600023297000
2008-09-09111.00111.00107.00107.00790008556000
2008-09-08106.00110.00106.00110.0011000011988000
2008-09-05107.00108.00105.00105.0019100020392000
2008-09-04111.00112.00108.00111.0020200022315000
2008-09-03115.00115.00111.00113.0018900021351000
2008-09-02113.00115.00112.00114.0011500013032000
2008-09-01115.00115.00111.00114.0010800012238000
2008-08-29113.00115.00113.00115.0027100030961000
2008-08-28111.00113.00110.00113.009700010786000
2008-08-27112.00113.00110.00112.00880009798000
2008-08-26109.00113.00108.00113.0012300013580000
2008-08-25111.00111.00109.00111.0020100022222000
2008-08-22107.00108.00106.00108.0014500015509000
2008-08-21108.00108.00106.00108.0022400023970000
2008-08-20106.00108.00106.00108.0010800011594000
2008-08-19108.00109.00106.00108.0014200015284000
2008-08-18108.00113.00107.00111.0029900033173000
2008-08-15103.00107.00103.00107.0015900016581000
2008-08-14108.00108.00102.00106.0029500030945000
2008-08-13110.00110.00106.00109.0017700019132000
2008-08-12113.00113.00110.00111.0010700011911000
2008-08-11116.00116.00114.00115.0011600013324000
2008-08-08110.00115.00110.00115.0028700032128000
2008-08-07109.00111.00106.00111.0022000023963000
2008-08-06109.00110.00108.00110.0013600014883000
2008-08-05107.00111.00104.00107.0021000022533000
2008-08-04113.00113.00109.00109.0012700014055000
2008-08-01116.00117.00112.00115.0020500023353000
2008-07-31118.00119.00115.00117.0013900016248000
2008-07-30116.00117.00115.00117.0016800019497000
2008-07-29115.00115.00114.00114.0015700018017000
2008-07-28118.00119.00116.00116.009500011159000
2008-07-25119.00120.00117.00118.0013700016258000
2008-07-24118.00120.00117.00120.0021100024999000
2008-07-23118.00120.00115.00115.0033000038725000
2008-07-22118.00119.00116.00118.0010800012647000
2008-07-18123.00123.00116.00118.0012800015251000
2008-07-17121.00122.00119.00119.0010600012695000
2008-07-16118.00120.00116.00117.0010100011907000
2008-07-15122.00125.00118.00118.0019000023081000
2008-07-14118.00123.00117.00120.0015200018354000
2008-07-11121.00121.00118.00119.0011600013906000
2008-07-10116.00120.00116.00119.0016200019170000
2008-07-09120.00121.00118.00118.0012600015066000
2008-07-08125.00126.00119.00119.0023400028428000
2008-07-07126.00127.00124.00127.0014200017810000
2008-07-04128.00129.00126.00127.0030800039175000
2008-07-03125.00126.00121.00126.0022700028196000
2008-07-02124.00126.00124.00125.0033900042409000
2008-07-01127.00127.00124.00124.0032300040526000
2008-06-30125.00129.00123.00128.0031500039593000
2008-06-27127.00128.00124.00126.0030600038570000
2008-06-26130.00132.00128.00130.0026900035017000
2008-06-25132.00132.00129.00131.0033300043650000
2008-06-24129.00133.00129.00132.0027300036034000
2008-06-23128.00130.00127.00129.0022100028349000
2008-06-20132.00134.00130.00130.0037400049411000
2008-06-19135.00135.00129.00130.0034900045947000
2008-06-18134.00136.00133.00135.0024500032959000
2008-06-17133.00136.00133.00134.0025600034377000
2008-06-16133.00134.00130.00133.0024800032829000
2008-06-13132.00133.00130.00131.0042600055894000
2008-06-12128.00135.00128.00132.0061600080952000
2008-06-11131.00131.00127.00130.0046600060465000
2008-06-10134.00134.00130.00130.0052700069267000
2008-06-09129.00135.00129.00132.0059300078261000
2008-06-06140.00142.00135.00136.001839000254751000
2008-06-05127.00134.00125.00132.002215000287752000
2008-06-04121.00126.00118.00126.001509000184893000
2008-06-03121.00121.00119.00119.0050200060377000
2008-06-02124.00126.00122.00122.001130000139751000
2008-05-30127.00127.00124.00125.0049000061674000
2008-05-29123.00127.00123.00126.0074500092921000
2008-05-28125.00126.00123.00124.0043900054350000
2008-05-27124.00125.00122.00123.0043200053387000
2008-05-26124.00128.00124.00124.002031000254891000
2008-05-23118.00125.00117.00122.002262000273564000
2008-05-22112.00115.00111.00115.0033100037411000
2008-05-21113.00114.00111.00113.0053900060643000
2008-05-20114.00116.00112.00115.0069700079762000
2008-05-19109.00113.00109.00112.0063200070352000
2008-05-16113.00113.00108.00108.00955000104735000
2008-05-15111.00115.00109.00112.001295000144974000
2008-05-14106.00109.00105.00109.0072000076850000
2008-05-13104.00105.00103.00105.0039300040904000
2008-05-12104.00104.00102.00104.0039000040197000
2008-05-09104.00107.00103.00103.0071000074275000
2008-05-08103.00105.00102.00104.0050200051977000
2008-05-07103.00105.00102.00102.0070400072735000
2008-05-02105.00106.00103.00104.0047300049328000
2008-05-01105.00107.00104.00104.0062100065275000
2008-04-30102.00106.00101.00104.0064300066668000
2008-04-28105.00105.00101.00103.0095400098058000
2008-04-25106.00107.00103.00104.001326000138981000
2008-04-24116.00117.00105.00107.007648000847628000
2008-04-23101.00101.0099.00101.0023600023763000
2008-04-22100.00102.00100.00102.0059000059685000
2008-04-21100.00102.00100.00101.0013100013153000
2008-04-1899.00100.0098.00100.00690006840000
2008-04-17100.00100.0098.0099.0025200024974000
2008-04-16100.00100.0098.0099.0021600021257000
2008-04-1598.00100.0096.00100.0027200026540000
2008-04-14100.00100.0098.0098.0022600022253000
2008-04-11101.00102.0099.00102.0018700018822000
2008-04-10100.00104.0098.0099.0020100020069000
2008-04-09104.00105.00100.00101.0028700029328000
2008-04-08104.00105.00103.00103.0012000012504000
2008-04-07107.00107.00104.00104.0014500015311000
2008-04-04105.00111.00105.00108.0043900047416000
2008-04-03106.00106.00104.00105.0018300019181000
2008-04-02107.00107.00105.00106.0011300012006000
2008-04-01106.00106.00104.00106.0011800012453000
2008-03-31105.00106.00102.00106.00880009169000
2008-03-28105.00106.00104.00106.0015700016475000
2008-03-27105.00106.00104.00106.009600010094000
2008-03-26108.00108.00105.00106.0010400011022000
2008-03-25108.00108.00102.00107.0019800021160000
2008-03-24102.00104.00101.00103.0013900014252000
2008-03-21100.00102.0099.00102.00640006436000
2008-03-19102.00103.0099.00101.0013600013663000
2008-03-1895.0098.0094.0098.0013600013040000
2008-03-1796.0096.0095.0096.0017200016398000
2008-03-1497.0099.0097.0099.0031100030280000
2008-03-13101.00101.0098.0099.0014300014217000
2008-03-12101.00102.0099.00100.0017700017755000
2008-03-1198.00101.0098.00100.0031800031449000
2008-03-10102.00103.00100.00101.0016700016883000
2008-03-07103.00104.00102.00103.00910009364000
2008-03-06103.00104.00102.00104.0010000010364000
2008-03-05103.00104.00102.00104.0011500011824000
2008-03-04103.00105.00103.00104.0017600018218000
2008-03-03104.00104.00103.00103.0011700012126000
2008-02-29106.00108.00104.00107.0025000026522000
2008-02-28107.00108.00106.00108.0014400015442000
2008-02-27108.00109.00107.00108.0011500012428000
2008-02-26110.00111.00105.00106.0020600022241000
2008-02-25110.00111.00108.00109.0033800036970000
2008-02-22106.00106.00105.00106.0018700019716000
2008-02-21108.00108.00105.00107.0028800030642000
2008-02-20110.00110.00107.00107.0011900012889000
2008-02-19109.00111.00109.00109.00650007131000
2008-02-18113.00113.00109.00109.0012400013754000
2008-02-15110.00112.00109.00111.0014600016200000
2008-02-14109.00112.00109.00111.0010800011936000
2008-02-13111.00111.00107.00107.0014500015832000
2008-02-12111.00111.00109.00111.0010800011911000
2008-02-08107.00109.00107.00109.0012300013316000
2008-02-07108.00108.00106.00107.00810008664000
2008-02-06110.00110.00107.00107.0014300015604000
2008-02-05115.00115.00111.00112.0012300013851000
2008-02-04115.00115.00112.00114.0011200012792000
2008-02-01114.00115.00112.00113.0014700016664000
2008-01-31108.00113.00108.00111.0023100025439000
2008-01-30112.00112.00108.00108.0025400028109000
2008-01-29108.00111.00108.00111.00710007797000
2008-01-28109.00110.00106.00107.0010300011135000
2008-01-25110.00110.00104.00109.0033600036512000
2008-01-24103.00105.00100.00105.0028200028860000
2008-01-23100.00106.0099.00100.0025800025846000
2008-01-2299.00100.0097.0098.0025600025243000
2008-01-21105.00105.00101.00101.0027600028480000
2008-01-18100.00106.0099.00105.0049700050805000
2008-01-17101.00106.0098.00106.0042100042552000
2008-01-16107.00110.00102.00103.0054100057162000
2008-01-15113.00114.00110.00112.0054500061164000
2008-01-11120.00122.00112.00115.001216000143372000
2008-01-10113.00119.00112.00118.0052200059954000
2008-01-09113.00116.00108.00112.0055700062336000
2008-01-08114.00118.00112.00115.0020600023589000
2008-01-07111.00116.00110.00115.0029400033104000
2008-01-04118.00118.00110.00111.0030100033875000

   ※ 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