[1815 東証1部] 鉄建建設 日足 時系列データ (2015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 
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
2015-12-02319.00324.00316.00319.001278000408273000
2015-12-01310.00318.00310.00318.00963000302666000
2015-11-30314.00316.00313.00315.00640000201271000
2015-11-27320.00322.00317.00317.00827000263806000
2015-11-26320.00324.00320.00321.001026000329779000
2015-11-25328.00328.00322.00323.00625000203216000
2015-11-24329.00331.00326.00328.00988000324480000
2015-11-20322.00327.00322.00326.00461000149462000
2015-11-19326.00326.00321.00324.00993000321102000
2015-11-18328.00330.00322.00322.00883000287472000
2015-11-17332.00333.00329.00330.00769000254461000
2015-11-16334.00335.00329.00329.001198000398255000
2015-11-13338.00342.00336.00341.00984000333934000
2015-11-12344.00344.00338.00343.00936000319706000
2015-11-11338.00343.00336.00342.001596000543801000
2015-11-10334.00338.00330.00338.001258000419072000
2015-11-09330.00332.00325.00331.00686000225777000
2015-11-06320.00327.00318.00325.00865000278999000
2015-11-05316.00324.00315.00320.00799000254708000
2015-11-04336.00338.00316.00317.001370000445183000
2015-11-02336.00339.00333.00333.00842000282645000
2015-10-30339.00344.00337.00339.001908000648897000
2015-10-29334.00343.00331.00340.0052840001786775000
2015-10-28321.00323.00319.00320.00460000147628000
2015-10-27326.00327.00320.00321.00704000227335000
2015-10-26328.00331.00328.00329.00524000172589000
2015-10-23331.00331.00325.00328.00713000233504000
2015-10-22326.00331.00322.00323.00461000149981000
2015-10-21323.00329.00321.00328.00644000210024000
2015-10-20334.00334.00323.00324.00853000278497000
2015-10-19332.00334.00326.00334.00869000287434000
2015-10-16335.00338.00327.00328.00833000276203000
2015-10-15319.00338.00319.00335.00977000322613000
2015-10-14338.00340.00326.00326.001624000541607000
2015-10-13332.00338.00329.00337.002018000674717000
2015-10-09310.00325.00309.00325.001617000512829000
2015-10-08305.00311.00305.00307.00626000192911000
2015-10-07304.00307.00301.00306.00620000188764000
2015-10-06309.00311.00303.00303.00667000204391000
2015-10-05301.00307.00300.00306.00541000164448000
2015-10-02300.00305.00297.00299.00728000218055000
2015-10-01300.00304.00298.00302.00600000180735000
2015-09-30299.00304.00297.00303.00645000193665000
2015-09-29302.00304.00295.00296.00986000294064000
2015-09-28302.00309.00300.00308.00548000167683000
2015-09-25300.00303.00296.00301.001370000410192000
2015-09-24303.00306.00300.00300.00892000269178000
2015-09-18313.00315.00308.00310.00860000268039000
2015-09-17314.00319.00311.00318.00870000274338000
2015-09-16315.00315.00311.00314.00522000163015000
2015-09-15315.00320.00311.00311.00578000182319000
2015-09-14322.00323.00315.00318.00581000185599000
2015-09-11320.00328.00319.00320.001075000345309000
2015-09-10313.00330.00313.00328.00795000255131000
2015-09-09322.00322.00312.00322.00862000274207000
2015-09-08317.00321.00306.00308.001109000347481000
2015-09-07322.00324.00312.00317.001331000423792000
2015-09-04331.00332.00320.00328.001165000380776000
2015-09-03336.00341.00328.00328.001201000400666000
2015-09-02323.00339.00322.00328.001831000604806000
2015-09-01341.00351.00335.00335.002852000976868000
2015-08-31339.00349.00332.00344.002299000782475000
2015-08-28336.00344.00334.00339.002109000715305000
2015-08-27324.00335.00324.00327.002707000890844000
2015-08-26321.00326.00311.00318.002775000877840000
2015-08-25304.00334.00295.00311.0036960001165370000
2015-08-24350.00362.00326.00327.0033210001140081000
2015-08-21377.00379.00365.00366.002263000841606000
2015-08-20383.00390.00382.00385.001621000624714000
2015-08-19385.00396.00379.00383.0048000001864541000
2015-08-18368.00388.00367.00386.0045060001717744000
2015-08-17368.00368.00362.00368.00702000256667000
2015-08-14374.00376.00363.00367.001369000506054000
2015-08-13370.00375.00367.00372.001503000557376000
2015-08-12363.00373.00362.00367.001509000555100000
2015-08-11370.00370.00364.00368.001549000568505000
2015-08-10359.00365.00357.00360.002382000858388000
2015-08-07370.00377.00363.00377.002085000774641000
2015-08-06376.00377.00367.00371.0034570001286708000
2015-08-05336.00373.00336.00368.0044850001618637000
2015-08-04336.00338.00332.00338.00662000221389000
2015-08-03338.00341.00334.00336.00741000249940000
2015-07-31337.00339.00332.00338.001468000493803000
2015-07-30343.00346.00340.00340.00606000207684000
2015-07-29347.00347.00341.00342.00618000212044000
2015-07-28336.00349.00336.00347.00843000288018000
2015-07-27348.00348.00340.00342.00720000246543000
2015-07-24351.00353.00348.00349.00536000187663000
2015-07-23355.00356.00349.00352.00551000194073000
2015-07-22355.00358.00354.00355.00489000173904000
2015-07-21356.00359.00354.00354.00479000170639000
2015-07-17355.00359.00354.00356.00532000189236000
2015-07-16357.00358.00354.00356.00627000222838000
2015-07-15358.00362.00355.00357.00877000314445000
2015-07-14357.00360.00354.00358.00945000337758000
2015-07-13350.00355.00349.00353.00679000239094000
2015-07-10348.00352.00346.00347.001308000456722000
2015-07-09340.00347.00323.00346.002312000779869000
2015-07-08368.00369.00353.00356.001383000497446000
2015-07-07369.00373.00367.00368.00555000204970000
2015-07-06366.00372.00366.00367.00563000207417000
2015-07-03376.00376.00371.00374.00679000253463000
2015-07-02375.00377.00373.00375.00939000351877000
2015-07-01365.00372.00364.00371.00669000246785000
2015-06-30361.00365.00361.00364.00707000256620000
2015-06-29360.00367.00360.00363.001310000475902000
2015-06-26378.00379.00372.00375.001477000553410000
2015-06-25381.00382.00378.00379.00617000234349000
2015-06-24385.00385.00382.00383.00757000290088000
2015-06-23383.00384.00381.00383.00680000260007000
2015-06-22378.00382.00378.00382.00767000291621000
2015-06-19378.00380.00378.00379.00787000297924000
2015-06-18386.00386.00377.00378.001443000549815000
2015-06-17391.00391.00386.00388.001254000487054000
2015-06-16391.00393.00385.00391.002304000895264000
2015-06-15397.00398.00392.00395.001912000754626000
2015-06-12401.00401.00397.00398.00924000368393000
2015-06-11399.00401.00397.00400.00921000367605000
2015-06-10401.00402.00397.00397.001298000518531000
2015-06-09405.00412.00400.00401.0036440001483745000
2015-06-08402.00405.00401.00403.001165000469281000
2015-06-05400.00402.00399.00401.00681000272809000
2015-06-04403.00404.00401.00403.00934000375749000
2015-06-03402.00405.00399.00400.001217000488054000
2015-06-02402.00406.00401.00404.001322000533568000
2015-06-01397.00404.00396.00403.002003000804415000
2015-05-29399.00400.00397.00398.00919000366445000
2015-05-28399.00401.00397.00399.001080000430615000
2015-05-27400.00402.00398.00399.00693000277053000
2015-05-26400.00403.00400.00402.00793000318201000
2015-05-25405.00406.00400.00400.001235000497240000
2015-05-22400.00403.00399.00401.001120000449034000
2015-05-21400.00403.00398.00399.00956000382272000
2015-05-20403.00404.00400.00402.00663000266324000
2015-05-19401.00403.00399.00403.00955000383468000
2015-05-18401.00402.00398.00400.001046000417818000
2015-05-15408.00408.00398.00400.001536000616255000
2015-05-14404.00411.00402.00407.001426000578714000
2015-05-13404.00405.00400.00402.001121000451068000
2015-05-12400.00404.00400.00403.00589000237156000
2015-05-11405.00406.00400.00400.00646000260151000
2015-05-08397.00401.00396.00401.00700000279298000
2015-05-07398.00399.00396.00396.00785000311749000
2015-05-01400.00403.00398.00400.001253000500603000
2015-04-30407.00409.00400.00402.001072000432426000
2015-04-28412.00412.00406.00407.00870000355607000
2015-04-27417.00417.00411.00414.001270000525731000
2015-04-24403.00418.00397.00417.0033520001368873000
2015-04-23409.00410.00406.00409.001055000430772000
2015-04-22409.00415.00407.00411.001270000521164000
2015-04-21408.00410.00402.00407.00931000377855000
2015-04-20408.00412.00405.00407.001025000418493000
2015-04-17421.00421.00410.00412.001310000543681000
2015-04-16419.00421.00416.00421.001084000453236000
2015-04-15419.00425.00418.00422.001933000814841000
2015-04-14409.00420.00407.00420.001814000750047000
2015-04-13410.00412.00407.00408.00957000391755000
2015-04-10405.00409.00404.00408.00835000339708000
2015-04-09411.00413.00405.00405.00921000375234000
2015-04-08403.00414.00403.00412.001751000718076000
2015-04-07398.00402.00397.00402.001191000475364000
2015-04-06399.00401.00396.00398.001311000521939000
2015-04-03404.00408.00401.00403.00961000388422000
2015-04-02404.00408.00403.00405.00867000351308000
2015-04-01407.00411.00404.00406.001520000619230000
2015-03-31404.00417.00404.00414.002063000849568000
2015-03-30407.00408.00400.00404.002065000832690000
2015-03-27419.00421.00410.00413.002137000888234000
2015-03-26424.00424.00420.00421.001020000429893000
2015-03-25431.00432.00424.00424.001523000651105000
2015-03-24422.00433.00419.00431.0023980001018294000
2015-03-23427.00427.00422.00423.001012000428968000
2015-03-20424.00427.00423.00425.00825000350295000
2015-03-19426.00427.00423.00425.001019000433448000
2015-03-18429.00433.00426.00427.001697000727429000
2015-03-17429.00430.00428.00428.001210000518554000
2015-03-16430.00432.00428.00430.001015000435681000
2015-03-13436.00437.00429.00430.001844000796129000
2015-03-12439.00441.00433.00434.001372000597583000
2015-03-11427.00442.00427.00438.0023430001023537000
2015-03-10432.00434.00428.00430.001392000599460000
2015-03-09434.00438.00431.00433.001312000569937000
2015-03-06440.00440.00435.00437.001167000510343000
2015-03-05437.00442.00435.00437.00841000368153000
2015-03-04438.00439.00435.00438.001683000735525000
2015-03-03443.00449.00442.00443.001573000698890000
2015-03-02447.00451.00443.00444.001936000863421000
2015-02-27455.00458.00449.00453.0023630001072155000
2015-02-26462.00463.00457.00458.001973000906067000
2015-02-25458.00467.00458.00463.0029860001383789000
2015-02-24457.00462.00454.00459.001880000860452000
2015-02-23465.00465.00457.00459.001699000782415000
2015-02-20448.00461.00447.00460.0041640001901641000
2015-02-19449.00451.00445.00450.001481000663678000
2015-02-18454.00455.00448.00449.001373000619769000
2015-02-17443.00454.00441.00452.001715000769085000
2015-02-16452.00453.00442.00444.001824000813357000
2015-02-13442.00452.00441.00448.0025100001122807000
2015-02-12437.00443.00433.00441.002010000881602000
2015-02-10434.00434.00428.00429.001088000468222000
2015-02-09429.00438.00427.00432.001444000623745000
2015-02-06433.00434.00424.00426.001419000605833000
2015-02-05432.00437.00428.00429.001221000527724000
2015-02-04433.00434.00428.00434.001767000762982000
2015-02-03441.00442.00426.00430.0031090001348483000
2015-02-02446.00448.00438.00441.0023860001056410000
2015-01-30449.00452.00446.00447.001271000569624000
2015-01-29453.00454.00447.00448.001738000781305000
2015-01-28450.00457.00450.00455.001261000573282000
2015-01-27450.00453.00448.00453.001171000527520000
2015-01-26449.00455.00448.00450.00842000379570000
2015-01-23454.00454.00447.00451.001619000728559000
2015-01-22459.00460.00449.00452.001724000781937000
2015-01-21456.00464.00453.00460.001397000639196000
2015-01-20454.00458.00454.00458.001200000547320000
2015-01-19464.00464.00450.00455.0025030001141608000
2015-01-16458.00460.00450.00456.0027590001253359000
2015-01-15452.00462.00452.00462.002155000984867000
2015-01-14449.00456.00448.00452.0030580001378251000
2015-01-13452.00453.00449.00452.001870000843720000
2015-01-09465.00466.00454.00455.0032790001503687000
2015-01-08463.00465.00458.00463.001772000816800000
2015-01-07460.00463.00456.00459.0022550001035749000
2015-01-06461.00466.00457.00460.0032040001474565000
2015-01-05464.00469.00462.00468.002121000988071000

   ※ 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