[1815 東証1部] 鉄建建設 日足 時系列データ (2014年)

[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 
2014-12-30476.00476.00462.00463.0035460001654610000
2014-12-29475.00484.00461.00471.0065050003097500000
2014-12-26456.00473.00456.00471.0037970001768077000
2014-12-25453.00460.00453.00455.0030080001370056000
2014-12-24464.00464.00455.00457.0030850001413240000
2014-12-22466.00468.00456.00465.0032980001521715000
2014-12-19473.00476.00465.00468.0029250001374621000
2014-12-18466.00470.00461.00466.0026060001211867000
2014-12-17463.00468.00459.00459.0025670001188984000
2014-12-16468.00472.00460.00461.001921000891999000
2014-12-15476.00486.00471.00471.0035220001689477000
2014-12-12462.00481.00462.00478.0046630002222164000
2014-12-11457.00467.00455.00465.0025780001189250000
2014-12-10451.00464.00451.00460.0024100001101923000
2014-12-09461.00465.00452.00455.0026530001214239000
2014-12-08466.00468.00461.00462.002078000965604000
2014-12-05466.00468.00464.00465.001923000895737000
2014-12-04479.00481.00469.00470.0024330001149827000
2014-12-03490.00490.00473.00477.0045790002203661000
2014-12-02475.00491.00472.00486.0063510003083988000
2014-12-01479.00482.00472.00478.0031040001481621000
2014-11-28464.00483.00459.00481.0096120004562558000
2014-11-27457.00465.00455.00456.0022530001036933000
2014-11-26457.00460.00453.00456.001310000598459000
2014-11-25465.00466.00454.00457.0022870001047619000
2014-11-21461.00466.00458.00463.0024290001121302000
2014-11-20468.00471.00457.00460.0027570001274752000
2014-11-19457.00476.00457.00467.0048580002274382000
2014-11-18449.00458.00447.00458.0037430001694758000
2014-11-17458.00458.00445.00445.0042210001897175000
2014-11-14457.00462.00452.00458.0040210001838121000
2014-11-13453.00466.00451.00454.0054180002475872000
2014-11-12472.00472.00453.00460.0066320003044753000
2014-11-11469.00471.00464.00470.0031970001496597000
2014-11-10474.00475.00468.00470.0029910001406770000
2014-11-07482.00482.00473.00476.0039900001900504000
2014-11-06477.00490.00474.00477.0087910004240010000
2014-11-05481.00483.00473.00477.0040860001948173000
2014-11-04483.00486.00475.00481.0066330003185891000
2014-10-31473.00481.00465.00478.0061340002904133000
2014-10-30480.00482.00469.00470.0049790002360202000
2014-10-29483.00485.00479.00481.0036970001782562000
2014-10-28486.00489.00480.00481.0044770002167820000
2014-10-27484.00490.00478.00488.0046270002242425000
2014-10-24497.00497.00482.00484.0064450003142135000
2014-10-23487.00497.00485.00491.0085340004195014000
2014-10-22487.00492.00484.00490.0084480004124720000
2014-10-21480.00493.00476.00479.00114310005534247000
2014-10-20475.00481.00469.00479.0073420003491848000
2014-10-17458.00475.00456.00459.00112690005251984000
2014-10-16451.00464.00450.00453.0069230003163271000
2014-10-15457.00464.00452.00462.0058660002685834000
2014-10-14454.00461.00450.00451.0081540003713218000
2014-10-10453.00468.00445.00465.00106340004847923000
2014-10-09489.00490.00461.00461.00108840005145582000
2014-10-08482.00487.00481.00485.0055340002677682000
2014-10-07501.00501.00488.00490.0066220003266189000
2014-10-06503.00507.00496.00501.0071550003592221000
2014-10-03487.00500.00482.00499.0096550004747844000
2014-10-02483.00493.00481.00484.00105560005131508000
2014-10-01509.00510.00495.00497.00114880005767226000
2014-09-30516.00523.00496.00509.00156490007980477000
2014-09-29514.00525.00509.00516.001963300010173066000
2014-09-26504.00516.00503.00511.00166780008526742000
2014-09-25509.00512.00499.00504.0099630005026444000
2014-09-24494.00516.00492.00506.002968700015066809000
2014-09-22486.00497.00481.00497.0079070003872015000
2014-09-19484.00491.00481.00486.0068960003344969000
2014-09-18498.00503.00482.00483.00132190006468931000
2014-09-17488.00498.00485.00495.00121500005981299000
2014-09-16488.00493.00481.00486.0089040004346017000
2014-09-12479.00489.00479.00487.00104570005055910000
2014-09-11492.00493.00479.00480.0093010004510629000
2014-09-10492.00495.00478.00490.00180190008763273000
2014-09-09507.00511.00496.00499.00156300007853193000
2014-09-08492.00513.00485.00512.002338100011691790000
2014-09-05509.00510.00487.00493.002119900010505317000
2014-09-04519.00524.00505.00505.00191750009847453000
2014-09-03518.00530.00510.00516.003232300016858826000
2014-09-02532.00534.00510.00518.003495400018155077000
2014-09-01496.00528.00493.00528.005139200026391076000
2014-08-29504.00509.00490.00494.002373700011808991000
2014-08-28501.00512.00498.00503.003700800018687642000
2014-08-27495.00513.00494.00501.006241500031476640000
2014-08-26480.00512.00472.00501.008277900041104884000
2014-08-25465.00485.00464.00481.003155700015093334000
2014-08-22471.00476.00460.00464.002667500012469542000
2014-08-21476.00487.00461.00479.006257100029793699000
2014-08-20489.00507.00470.00470.0013134500064178224000
2014-08-19463.00475.00456.00466.006290600029252631000
2014-08-18427.00474.00419.00470.0010666100048069134000
2014-08-15428.00434.00415.00419.003029000012810245000
2014-08-14409.00430.00401.00430.004055700016932108000
2014-08-13396.00401.00385.00401.0058770002318096000
2014-08-12395.00410.00393.00395.00131580005273836000
2014-08-11398.00400.00391.00394.0077130003043499000
2014-08-08385.00406.00381.00393.00213230008389819000
2014-08-07375.00384.00371.00383.0061890002347397000
2014-08-06385.00389.00369.00372.00114440004313922000
2014-08-05391.00397.00381.00381.0065530002539075000
2014-08-04387.00393.00382.00387.0040440001571131000
2014-08-01380.00394.00380.00387.0069440002694261000
2014-07-31396.00398.00383.00386.0060850002369423000
2014-07-30401.00401.00387.00390.0089760003524205000
2014-07-29411.00411.00397.00402.0095000003823082000
2014-07-28405.00418.00403.00408.00111990004586614000
2014-07-25404.00415.00398.00405.00128850005238459000
2014-07-24397.00423.00396.00401.002510300010242020000
2014-07-23420.00423.00396.00399.003286200013329921000
2014-07-22417.00454.00407.00412.00277683000119849725000
2014-07-18408.00409.00385.00401.0019863500079044659000
2014-07-17332.00404.00332.00404.00284072000108652917000
2014-07-16321.00327.00319.00324.0065540002123247000
2014-07-15329.00330.00319.00321.00166380005400222000
2014-07-14315.00320.00310.00316.0053180001673567000
2014-07-11309.00317.00309.00315.002922000914559000
2014-07-10314.00315.00310.00311.002393000746089000
2014-07-09316.00321.00313.00316.002721000859348000
2014-07-08308.00322.00308.00321.0049760001572209000
2014-07-07310.00312.00307.00308.002205000682215000
2014-07-04317.00317.00311.00312.001665000520946000
2014-07-03318.00319.00312.00314.002895000911172000
2014-07-02325.00325.00318.00319.003031000971275000
2014-07-01323.00324.00316.00320.0049770001594939000
2014-06-30325.00329.00321.00324.0066760002168984000
2014-06-27316.00330.00311.00327.00176030005659230000
2014-06-26309.00312.00307.00309.001853000572841000
2014-06-25310.00315.00309.00310.002491000777756000
2014-06-24308.00312.00306.00312.001639000506497000
2014-06-23315.00315.00309.00311.001417000441582000
2014-06-20308.00314.00306.00311.003002000931310000
2014-06-19304.00310.00303.00309.001986000609666000
2014-06-18304.00305.00300.00303.001459000441265000
2014-06-17306.00307.00303.00303.00874000266272000
2014-06-16312.00312.00305.00307.001521000469787000
2014-06-13304.00309.00304.00308.001256000384436000
2014-06-12303.00307.00302.00306.001110000338898000
2014-06-11300.00307.00300.00305.001772000537208000
2014-06-10312.00312.00300.00303.003240000989548000
2014-06-09317.00320.00311.00313.0049910001577173000
2014-06-06310.00317.00307.00315.0045200001415359000
2014-06-05312.00313.00306.00309.0034670001070896000
2014-06-04302.00314.00297.00313.0070270002171821000
2014-06-03305.00305.00298.00301.002233000673873000
2014-06-02298.00304.00298.00302.0048690001467909000
2014-05-30294.00296.00288.00290.001642000476561000
2014-05-29294.00300.00292.00294.002433000717834000
2014-05-28279.00296.00279.00294.0042230001225919000
2014-05-27278.00279.00276.00276.001178000326661000
2014-05-26276.00279.00276.00278.00640000177699000
2014-05-23278.00278.00275.00276.00863000238866000
2014-05-22273.00276.00270.00276.001197000327630000
2014-05-21267.00270.00265.00270.00924000248172000
2014-05-20267.00271.00267.00268.001633000438574000
2014-05-19274.00276.00268.00268.002358000638489000
2014-05-16276.00280.00272.00275.001779000490247000
2014-05-15275.00285.00273.00281.002540000712682000
2014-05-14272.00277.00271.00271.001191000325299000
2014-05-13275.00276.00271.00273.001155000315914000
2014-05-12281.00281.00271.00271.001778000488857000
2014-05-09280.00285.00278.00280.001378000387355000
2014-05-08288.00289.00282.00283.001398000399294000
2014-05-07292.00294.00287.00287.001497000434309000
2014-05-02293.00298.00290.00297.001130000333611000
2014-05-01297.00298.00287.00295.002081000610736000
2014-04-30297.00302.00295.00298.001844000550353000
2014-04-28304.00305.00296.00297.003072000922750000
2014-04-25303.00308.00300.00305.003182000968193000
2014-04-24295.00306.00290.00305.0070350002108923000
2014-04-23289.00291.00286.00290.001651000476051000
2014-04-22294.00296.00285.00286.002123000617638000
2014-04-21298.00301.00294.00295.0064590001926282000
2014-04-18294.00299.00293.00297.003219000953609000
2014-04-17289.00296.00287.00294.0039270001144898000
2014-04-16278.00291.00276.00289.0036730001047878000
2014-04-15272.00278.00270.00278.001650000451095000
2014-04-14264.00270.00263.00267.00954000254247000
2014-04-11265.00269.00262.00266.001574000417790000
2014-04-10278.00278.00269.00270.001391000379639000
2014-04-09271.00272.00267.00270.001305000352055000
2014-04-08280.00282.00273.00273.001887000520449000
2014-04-07288.00289.00282.00283.001873000534933000
2014-04-04289.00297.00287.00293.002598000760810000
2014-04-03290.00293.00287.00290.002235000649063000
2014-04-02290.00291.00285.00288.002398000692660000
2014-04-01279.00291.00276.00289.0039090001118247000
2014-03-31281.00282.00275.00279.001272000354516000
2014-03-28268.00280.00267.00278.001493000407730000
2014-03-27264.00272.00261.00270.001820000484462000
2014-03-26271.00274.00262.00264.001357000360941000
2014-03-25274.00275.00267.00268.001262000342277000
2014-03-24264.00277.00264.00276.002487000676937000
2014-03-20273.00274.00261.00261.002644000701756000
2014-03-19281.00283.00271.00274.001750000482760000
2014-03-18271.00283.00271.00281.002407000667397000
2014-03-17271.00276.00267.00267.002479000673573000
2014-03-14278.00286.00277.00277.002554000715989000
2014-03-13285.00289.00281.00285.002689000767103000
2014-03-12289.00294.00284.00284.002465000712102000
2014-03-11304.00305.00290.00293.0042730001268602000
2014-03-10291.00301.00289.00299.0061850001838261000
2014-03-07295.00297.00284.00291.0080130002325540000
2014-03-06265.00275.00264.00275.002209000598069000
2014-03-05265.00269.00265.00266.001385000369086000
2014-03-04256.00265.00255.00265.001614000420445000
2014-03-03262.00262.00257.00259.001961000509315000
2014-02-28265.00266.00260.00264.001697000445685000
2014-02-27271.00271.00265.00265.001542000411803000
2014-02-26265.00274.00265.00271.0037600001014823000
2014-02-25269.00270.00264.00267.001755000469198000
2014-02-24268.00271.00266.00268.001906000511227000
2014-02-21270.00272.00267.00271.00912000246085000
2014-02-20270.00273.00267.00269.001240000333545000
2014-02-19273.00279.00270.00272.001078000296374000
2014-02-18270.00277.00266.00275.001745000474227000
2014-02-17268.00274.00262.00272.001961000524735000
2014-02-14276.00278.00265.00269.002384000643127000
2014-02-13280.00285.00276.00276.001617000453212000
2014-02-12289.00291.00279.00280.001792000510001000
2014-02-10283.00287.00279.00287.001726000488588000
2014-02-07276.00280.00273.00279.002263000626105000
2014-02-06262.00280.00261.00274.003140000843810000
2014-02-05269.00272.00257.00262.0041850001109016000
2014-02-04261.00267.00255.00261.0072520001891448000
2014-02-03279.00283.00273.00275.003004000830875000
2014-01-31290.00292.00282.00286.002076000592831000
2014-01-30288.00289.00284.00289.001857000533027000
2014-01-29290.00294.00289.00293.002070000603178000
2014-01-28294.00296.00286.00286.003407000990533000
2014-01-27290.00298.00290.00292.0037000001084423000
2014-01-24300.00304.00298.00302.0034470001038119000
2014-01-23308.00313.00303.00303.0050780001560846000
2014-01-22304.00305.00301.00303.002154000651668000
2014-01-21307.00309.00303.00305.001911000582968000
2014-01-20309.00314.00307.00307.003093000958054000
2014-01-17302.00311.00301.00307.0039750001219076000
2014-01-16308.00308.00301.00303.002489000755219000
2014-01-15309.00310.00303.00306.002098000641064000
2014-01-14302.00312.00300.00304.0033560001026414000
2014-01-10310.00314.00304.00310.0042050001299790000
2014-01-09314.00315.00309.00310.002642000823239000
2014-01-08316.00319.00313.00315.0036480001152774000
2014-01-07324.00335.00308.00312.00149150004803608000
2014-01-06318.00324.00314.00321.0099850003186976000

   ※ 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