[1815 東証1部] 鉄 建 日足 時系列データ (2012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 
2012-12-28133.00133.00128.00130.001183000154324000
2012-12-27134.00136.00132.00133.002073000277743000
2012-12-26132.00134.00130.00132.001473000194409000
2012-12-25129.00132.00128.00131.001852000240275000
2012-12-21134.00134.00126.00127.002451000318552000
2012-12-20131.00133.00129.00130.002271000297442000
2012-12-19130.00133.00129.00131.003641000477269000
2012-12-18125.00129.00125.00128.002583000328372000
2012-12-17125.00126.00123.00125.002340000291399000
2012-12-14120.00123.00119.00123.002826000341909000
2012-12-13120.00121.00119.00120.002659000318732000
2012-12-12116.00119.00115.00118.001639000191724000
2012-12-11116.00116.00113.00116.001350000155228000
2012-12-10121.00122.00115.00117.002228000264526000
2012-12-07117.00120.00115.00120.002268000267413000
2012-12-06115.00117.00114.00117.001562000180607000
2012-12-05115.00116.00113.00113.001722000197398000
2012-12-04112.00117.00111.00114.003965000454306000
2012-12-03110.00114.00109.00111.003797000422879000
2012-11-30107.00108.00106.00106.0050300053726000
2012-11-29105.00108.00104.00107.001407000150117000
2012-11-28107.00107.00104.00104.0068100071689000
2012-11-27103.00108.00103.00108.001551000164403000
2012-11-26104.00105.00103.00103.0041300043015000
2012-11-22104.00105.00104.00104.0047700049633000
2012-11-21104.00105.00103.00104.0050000051851000
2012-11-20104.00104.00103.00104.0054100056089000
2012-11-19103.00106.00103.00104.001236000129102000
2012-11-16101.00102.0099.00102.0076400077029000
2012-11-1596.00101.0096.00101.001198000118034000
2012-11-1493.0096.0093.0095.0090300084981000
2012-11-1396.0096.0092.0092.0084500079132000
2012-11-1297.0097.0095.0096.0043100041440000
2012-11-0996.0097.0096.0097.0028300027389000
2012-11-0899.0099.0097.0098.0078500077003000
2012-11-07101.00101.0099.0099.0035100035066000
2012-11-06101.00101.00100.00100.0014900014938000
2012-11-05100.00101.00100.00100.0034300034492000
2012-11-02102.00102.00101.00101.0030400030785000
2012-11-01102.00102.00100.00102.0031100031441000
2012-10-31102.00103.00101.00102.0035500036270000
2012-10-30101.00103.00100.00103.0051200052122000
2012-10-29103.00104.00100.00101.0085000086282000
2012-10-26103.00105.00102.00103.001209000124623000
2012-10-25100.00105.0099.00104.002317000238513000
2012-10-24100.00102.0099.00100.0048200048440000
2012-10-23103.00103.00100.00100.0076900077858000
2012-10-22102.00103.00100.00102.0062200063384000
2012-10-19101.00103.00100.00103.0030900031334000
2012-10-18103.00103.00101.00101.0029700030354000
2012-10-17102.00104.00101.00102.0043000043914000
2012-10-1699.00101.0099.00101.0032000031988000
2012-10-1599.00100.0098.0099.0023600023348000
2012-10-1299.00101.0099.0099.0032700032557000
2012-10-1199.00101.0098.0099.0060000059907000
2012-10-10100.00101.0098.0099.0059100058429000
2012-10-09103.00104.00101.00101.0050300051979000
2012-10-05104.00105.00103.00105.0029800031007000
2012-10-04104.00105.00103.00103.0039200040744000
2012-10-03103.00106.00103.00104.0064000066537000
2012-10-02106.00106.00103.00103.0043900046136000
2012-10-01106.00108.00104.00105.0076900081584000
2012-09-28107.00108.00106.00106.00995000106420000
2012-09-27104.00107.00103.00106.001061000111818000
2012-09-26103.00105.00103.00104.0078900082218000
2012-09-25104.00104.00103.00104.0036400037740000
2012-09-24104.00105.00102.00104.0045900047293000
2012-09-21103.00106.00103.00104.0086600090381000
2012-09-20104.00107.00103.00103.0081600085526000
2012-09-19102.00104.00101.00103.0084700086996000
2012-09-1899.00102.0098.00102.001359000136971000
2012-09-1498.0099.0097.0097.0064800063479000
2012-09-1398.0098.0097.0097.0018900018376000
2012-09-1297.0099.0097.0097.0050300049203000
2012-09-1199.0099.0097.0099.0048800047852000
2012-09-1097.00100.0097.0099.0050500049883000
2012-09-07100.00100.0097.0097.0085100083990000
2012-09-0696.0099.0095.0096.0082500080056000
2012-09-0599.00100.0095.0095.0080500078378000
2012-09-0499.00100.0098.0099.0034600034273000
2012-09-03100.00100.0098.0099.0051500051075000
2012-08-31100.00100.0098.0098.0048400047935000
2012-08-30102.00102.00100.00100.0065200065939000
2012-08-29101.00103.00100.00100.0068200069002000
2012-08-28104.00104.00101.00102.0037400038227000
2012-08-27108.00108.00104.00104.0036000038131000
2012-08-24108.00108.00107.00107.0028200030390000
2012-08-23108.00109.00107.00108.0019600021202000
2012-08-22108.00110.00108.00109.0018200019727000
2012-08-21109.00111.00108.00109.0034300037529000
2012-08-20111.00111.00108.00110.0048300053005000
2012-08-17110.00111.00110.00110.0028500031377000
2012-08-16109.00110.00108.00110.0035100038326000
2012-08-15107.00113.00107.00109.001293000142445000
2012-08-14105.00107.00105.00107.0047300050285000
2012-08-13106.00106.00104.00105.0020900022001000
2012-08-10105.00106.00104.00106.0036300038038000
2012-08-09106.00107.00105.00107.0041300043849000
2012-08-08103.00107.00102.00103.001376000144599000
2012-08-07102.00105.00101.00103.0093500096553000
2012-08-06106.00107.00104.00106.0051800054886000
2012-08-03109.00109.00104.00105.0044900047761000
2012-08-02111.00111.00109.00110.0036800040495000
2012-08-01111.00111.00108.00110.0043800048086000
2012-07-31109.00113.00108.00112.0078400086723000
2012-07-30107.00108.00106.00108.0061000065372000
2012-07-27106.00107.00103.00105.0073700077118000
2012-07-26101.00104.0099.00104.0085400086621000
2012-07-25101.00102.0099.0099.0066900067219000
2012-07-2499.00102.0098.00101.0078300078633000
2012-07-23103.00104.00101.00101.0086000088086000
2012-07-20112.00112.00105.00107.0078600085504000
2012-07-19110.00114.00110.00111.0062700069984000
2012-07-18113.00114.00109.00110.0039700043917000
2012-07-17114.00115.00112.00113.0079300090522000
2012-07-13111.00117.00111.00115.00889000101458000
2012-07-12117.00117.00111.00112.0068300077234000
2012-07-11119.00119.00115.00117.0070600082629000
2012-07-10120.00121.00118.00118.001954000233248000
2012-07-09116.00116.00114.00115.0068300078684000
2012-07-06116.00119.00115.00117.00931000109033000
2012-07-05119.00120.00116.00116.0078400092234000
2012-07-04123.00124.00118.00119.001741000210381000
2012-07-03118.00124.00116.00124.002702000324106000
2012-07-02118.00120.00116.00119.002347000277198000
2012-06-29115.00118.00112.00114.001552000179403000
2012-06-28117.00119.00114.00116.002033000235924000
2012-06-27102.00114.00102.00113.001616000174940000
2012-06-26104.00105.00102.00102.0045500047115000
2012-06-25106.00107.00105.00105.001129000119665000
2012-06-2298.00104.0098.00103.001749000178708000
2012-06-21100.00101.0098.00101.0089100088904000
2012-06-2098.0099.0097.0098.0042100041186000
2012-06-1997.0098.0095.0096.0042800041267000
2012-06-1897.0098.0096.0098.0065100063225000
2012-06-1595.0095.0092.0093.0040500038077000
2012-06-1495.0095.0093.0095.0023500022140000
2012-06-1397.0097.0095.0095.0039000037550000
2012-06-1292.0096.0091.0096.0056300052840000
2012-06-1196.0097.0095.0095.0057300055087000
2012-06-0894.0094.0092.0093.0065600061152000
2012-06-0796.0097.0094.0095.0054100051641000
2012-06-0689.0093.0089.0093.0060200054682000
2012-06-0588.0090.0086.0090.0058400051383000
2012-06-0487.0088.0083.0084.001241000106359000
2012-06-0196.0096.0092.0092.0062200057866000
2012-05-3194.0097.0094.0096.0051300048744000
2012-05-3099.00101.0096.0098.0047000046113000
2012-05-2997.0099.0093.0099.001055000101162000
2012-05-28101.00101.0096.0098.0071600069903000
2012-05-25104.00104.00100.00101.0092900094780000
2012-05-2499.00104.0098.00103.001786000178707000
2012-05-23101.00101.0097.0097.0090900089468000
2012-05-22105.00105.00101.00101.0062800064464000
2012-05-21100.00102.0099.00101.0041000041367000
2012-05-1897.0098.0096.0098.0052400051101000
2012-05-1796.00102.0095.00102.0060800059726000
2012-05-1696.00100.0094.0097.001153000112440000
2012-05-1592.0097.0090.0097.001488000137886000
2012-05-1498.00100.0095.0095.001094000106401000
2012-05-11108.00108.0099.00100.001244000127946000
2012-05-10105.00108.00103.00108.0080800085235000
2012-05-09108.00109.00105.00105.0059900063958000
2012-05-08108.00111.00108.00111.0055100060093000
2012-05-07109.00110.00107.00107.0087200094773000
2012-05-02114.00114.00112.00112.0060900068731000
2012-05-01115.00115.00113.00114.0059800068118000
2012-04-27118.00119.00115.00116.0068100079571000
2012-04-26119.00119.00117.00119.0062500073856000
2012-04-25116.00119.00115.00118.001233000144649000
2012-04-24120.00121.00118.00119.001107000131777000
2012-04-23123.00124.00120.00120.0056200068189000
2012-04-20123.00124.00121.00123.001249000152782000
2012-04-19124.00124.00123.00123.0052000064195000
2012-04-18126.00127.00124.00125.001492000187494000
2012-04-17125.00126.00123.00125.001050000130598000
2012-04-16124.00126.00124.00126.00894000111577000
2012-04-13122.00128.00122.00126.001578000196403000
2012-04-12123.00123.00119.00120.001655000200532000
2012-04-11122.00124.00122.00123.001153000141070000
2012-04-10125.00126.00123.00124.00823000102635000
2012-04-09125.00126.00123.00124.001004000125088000
2012-04-06128.00128.00125.00126.00831000105231000
2012-04-05128.00129.00125.00128.001493000189311000
2012-04-04131.00133.00128.00130.002811000366226000
2012-04-03133.00134.00131.00131.002014000267712000
2012-04-02134.00134.00131.00132.002733000363395000
2012-03-30133.00133.00131.00131.001323000174799000
2012-03-29129.00133.00129.00133.002519000330250000
2012-03-28129.00130.00128.00128.00824000106166000
2012-03-27129.00130.00128.00130.001509000194875000
2012-03-26131.00132.00129.00129.00858000111584000
2012-03-23133.00133.00130.00131.001818000238584000
2012-03-22133.00134.00132.00133.001014000134840000
2012-03-21135.00136.00132.00132.002436000326373000
2012-03-19135.00138.00134.00135.0077580001055595000
2012-03-16131.00131.00129.00130.001871000243748000
2012-03-15133.00134.00130.00131.003633000480096000
2012-03-14134.00136.00133.00133.003314000444652000
2012-03-13135.00137.00133.00135.003896000525748000
2012-03-12138.00140.00133.00135.00110570001514728000
2012-03-09138.00140.00137.00140.00114900001591910000
2012-03-08135.00144.00135.00142.00497840006966534000
2012-03-07132.00140.00128.00137.00542190007290578000
2012-03-06115.00119.00115.00118.001757000205467000
2012-03-05114.00116.00113.00115.001323000151700000
2012-03-02110.00113.00109.00113.0074800083167000
2012-03-01113.00113.00109.00109.001088000120876000
2012-02-29113.00115.00111.00113.001384000156373000
2012-02-28115.00115.00111.00113.001199000135022000
2012-02-27116.00117.00115.00116.0074200086087000
2012-02-24117.00118.00116.00116.00873000101635000
2012-02-23117.00118.00117.00118.00904000106334000
2012-02-22115.00118.00113.00118.002452000283612000
2012-02-21110.00116.00110.00114.003457000392721000
2012-02-20113.00114.00110.00110.002139000238124000
2012-02-17121.00122.00115.00116.003452000405957000
2012-02-16122.00124.00120.00120.001552000189393000
2012-02-15121.00122.00120.00122.0080100097010000
2012-02-14120.00122.00120.00120.001414000170944000
2012-02-13118.00122.00118.00120.002725000326259000
2012-02-10126.00130.00126.00127.001917000244539000
2012-02-09130.00132.00126.00126.002587000332556000
2012-02-08128.00133.00128.00131.005317000694709000
2012-02-07128.00130.00126.00126.003969000509635000
2012-02-06123.00129.00122.00128.003742000470000000
2012-02-03122.00124.00120.00122.002408000295156000
2012-02-02125.00125.00120.00122.002127000261364000
2012-02-01118.00126.00118.00123.004776000581790000
2012-01-31117.00118.00117.00117.0050500059274000
2012-01-30118.00119.00117.00117.00966000113742000
2012-01-27117.00119.00116.00117.001597000188242000
2012-01-26119.00120.00116.00117.001428000167863000
2012-01-25119.00122.00118.00120.001716000206354000
2012-01-24122.00122.00118.00120.001107000132652000
2012-01-23119.00123.00118.00122.002070000250675000
2012-01-20122.00122.00117.00118.002114000251079000
2012-01-19117.00120.00115.00119.003187000375489000
2012-01-18124.00125.00115.00118.006520000793588000
2012-01-17119.00123.00116.00122.006797000819834000
2012-01-16108.00118.00107.00117.004552000517933000
2012-01-13109.00113.00108.00110.003651000404798000
2012-01-12109.00110.00105.00107.002374000255889000
2012-01-11105.00111.00103.00110.004753000510481000
2012-01-10100.00106.0099.00106.004070000418789000
2012-01-0699.00100.0094.0098.002673000261214000
2012-01-0591.00104.0090.0099.005315000514882000
2012-01-0489.0090.0088.0090.0038500034264000

   ※ 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