[1815 東証1部] 鉄建建設 30分足 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 
2017-09-2515:00358.00358.00358.00358.003400012172000
2017-09-2514:30359.00360.00359.00359.006000021552000
2017-09-2514:00358.00359.00358.00359.002900010383000
2017-09-2513:30357.00358.00357.00357.0080002858000
2017-09-2513:00357.00357.00356.00357.00140004995000
2017-09-2512:30358.00358.00358.00358.00270009666000
2017-09-2512:0000
2017-09-2511:30359.00359.00359.00359.001000359000
2017-09-2511:00357.00358.00357.00358.00140005009000
2017-09-2510:30358.00359.00357.00357.00100003578000
2017-09-2510:00358.00359.00358.00358.0080002865000
2017-09-2509:30358.00359.00357.00358.003000010731000
2017-09-2509:00360.00360.00358.00359.006500023351000
2017-09-2215:00358.00358.00358.00358.00270009666000
2017-09-2214:30357.00358.00356.00358.007700027491000
2017-09-2214:00357.00357.00356.00357.00200007130000
2017-09-2213:30357.00357.00357.00357.002000714000
2017-09-2213:00356.00357.00356.00357.0070002495000
2017-09-2212:30356.00356.00355.00356.004600016374000
2017-09-2212:0000
2017-09-2211:3000
2017-09-2211:00357.00357.00356.00357.003300011780000
2017-09-2210:30357.00359.00357.00358.008100029012000
2017-09-2210:00358.00359.00356.00356.00210007510000
2017-09-2209:30360.00360.00358.00358.003800013630000
2017-09-2209:00360.00360.00359.00360.0010600038132000
2017-09-2115:00361.00361.00361.00361.003700013357000
2017-09-2114:30360.00361.00360.00361.00260009373000
2017-09-2114:00363.00363.00360.00360.007000025319000
2017-09-2113:30364.00364.00363.00363.006300022887000
2017-09-2113:00362.00363.00362.00363.0010200036967000
2017-09-2112:30360.00361.00360.00361.007800028110000
2017-09-2112:0000
2017-09-2111:30360.00360.00360.00360.0080002880000
2017-09-2111:00360.00360.00360.00360.0040001440000
2017-09-2110:30360.00360.00359.00360.004000014397000
2017-09-2110:00360.00362.00360.00361.009800035341000
2017-09-2109:30360.00360.00360.00360.002900010440000
2017-09-2109:00359.00360.00359.00360.009100032720000
2017-09-2015:00360.00360.00360.00360.006700024120000
2017-09-2014:30359.00360.00358.00359.008200029437000
2017-09-2014:00357.00359.00357.00359.002900010391000
2017-09-2013:30357.00357.00356.00356.00240008562000
2017-09-2013:00359.00359.00357.00357.005500019664000
2017-09-2012:30359.00359.00359.00359.004300015437000
2017-09-2012:0000
2017-09-2011:3000
2017-09-2011:00359.00360.00358.00358.005500019714000
2017-09-2010:30359.00360.00359.00360.003700013286000
2017-09-2010:00358.00359.00357.00358.0060002148000
2017-09-2009:30357.00359.00357.00358.003100011088000
2017-09-2009:00356.00358.00356.00357.003900013913000
2017-09-1915:00358.00358.00358.00358.004400015752000
2017-09-1914:30358.00358.00357.00357.0012600045081000
2017-09-1914:00359.00359.00358.00358.009300033309000
2017-09-1913:30358.00360.00358.00359.0012800045921000
2017-09-1913:00358.00358.00357.00358.00110003936000
2017-09-1912:30357.00358.00357.00357.004500016066000
2017-09-1912:0000
2017-09-1911:30357.00357.00357.00357.0030001071000
2017-09-1911:00356.00358.00356.00358.005700020347000
2017-09-1910:30356.00357.00356.00356.003300011751000
2017-09-1910:00358.00358.00355.00356.0018100064579000
2017-09-1909:30359.00359.00357.00357.004000014321000
2017-09-1909:00357.00360.00357.00358.0013000046555000
2017-09-1515:00355.00355.00355.00355.007000024850000
2017-09-1514:30354.00355.00353.00355.0014800052388000
2017-09-1514:00354.00354.00353.00354.005500019461000
2017-09-1513:30354.00355.00354.00354.003100010981000
2017-09-1513:00353.00354.00353.00354.0090003184000
2017-09-1512:30351.00354.00351.00354.003600012716000
2017-09-1512:0000
2017-09-1511:30351.00351.00351.00351.00210007371000
2017-09-1511:00353.00353.00351.00351.00240008455000
2017-09-1510:30354.00354.00353.00353.004900017323000
2017-09-1510:00354.00354.00354.00354.0040001416000
2017-09-1509:30355.00356.00355.00355.00150005326000
2017-09-1509:00351.00355.00351.00355.008700030741000
2017-09-1415:00355.00355.00355.00355.003300011715000
2017-09-1414:30354.00355.00354.00354.008600030486000
2017-09-1414:00353.00354.00353.00354.004400015537000
2017-09-1413:30352.00352.00352.00352.005000017600000
2017-09-1413:00352.00352.00351.00352.004300015113000
2017-09-1412:30353.00353.00351.00352.008300029224000
2017-09-1412:0000
2017-09-1411:3000
2017-09-1411:00354.00354.00353.00353.00250008828000
2017-09-1410:30353.00354.00353.00354.00270009533000
2017-09-1410:00354.00355.00354.00354.004400015580000
2017-09-1409:30352.00354.00352.00354.00200007053000
2017-09-1409:00351.00354.00351.00352.005600019707000
2017-09-1315:00354.00354.00354.00354.005100018054000
2017-09-1314:30355.00355.00353.00354.0010800038218000
2017-09-1314:00353.00355.00353.00354.006100021602000
2017-09-1313:30353.00354.00353.00354.00110003891000
2017-09-1313:00354.00354.00354.00354.0090003186000
2017-09-1312:30353.00354.00352.00354.008200028938000
2017-09-1312:0000
2017-09-1311:30353.00353.00353.00353.001000353000
2017-09-1311:00351.00353.00351.00353.005400018991000
2017-09-1310:30350.00352.00350.00352.005100017898000
2017-09-1310:00350.00351.00350.00351.009700033969000
2017-09-1309:30348.00350.00348.00350.003300011522000
2017-09-1309:00348.00349.00346.00348.0013800047975000
2017-09-1215:00343.00343.00343.00343.007800026754000
2017-09-1214:30343.00344.00342.00344.0016100055227000
2017-09-1214:00340.00343.00340.00343.0013900047444000
2017-09-1213:30340.00340.00340.00340.007800026520000
2017-09-1213:00340.00340.00339.00340.004800016315000
2017-09-1212:30341.00342.00339.00339.0011600039493000
2017-09-1212:0000
2017-09-1211:30340.00340.00340.00340.001000340000
2017-09-1211:00342.00342.00340.00341.008600029343000
2017-09-1210:30344.00345.00341.00342.0014700050382000
2017-09-1210:00344.00344.00344.00344.0060002064000
2017-09-1209:30344.00344.00343.00343.00200006874000
2017-09-1209:00345.00347.00344.00344.009000031085000
2017-09-1115:00344.00344.00344.00344.003200011008000
2017-09-1114:30344.00344.00344.00344.0060002064000
2017-09-1114:00343.00343.00343.00343.001000343000
2017-09-1113:30344.00344.00343.00344.00200006872000
2017-09-1113:00344.00344.00344.00344.001000344000
2017-09-1112:30344.00344.00343.00343.00120004126000
2017-09-1112:0000
2017-09-1111:30344.00344.00344.00344.0060002064000
2017-09-1111:00343.00343.00343.00343.003300011319000
2017-09-1110:30344.00344.00344.00344.0090003096000
2017-09-1110:00344.00344.00343.00344.003400011695000
2017-09-1109:30344.00345.00344.00345.0040001378000
2017-09-1109:00346.00347.00345.00345.007000024191000
2017-09-0815:00343.00343.00343.00343.00180006174000
2017-09-0814:30342.00343.00341.00342.0010900037291000
2017-09-0814:00344.00344.00342.00343.009500032623000
2017-09-0813:30345.00346.00344.00345.00200006901000
2017-09-0813:00344.00345.00344.00345.00260008961000
2017-09-0812:30343.00344.00343.00344.00270009279000
2017-09-0812:0000
2017-09-0811:30343.00343.00343.00343.0080002744000
2017-09-0811:00345.00346.00344.00344.00210007242000
2017-09-0810:30345.00346.00345.00345.00110003796000
2017-09-0810:00343.00344.00343.00344.00210007219000
2017-09-0809:30343.00343.00342.00343.003200010974000
2017-09-0809:00341.00345.00341.00342.0020200069066000
2017-09-0715:00343.00343.00343.00343.003500012005000
2017-09-0714:30341.00343.00341.00342.009900033792000
2017-09-0714:00342.00342.00341.00341.004600015687000
2017-09-0713:30341.00342.00341.00342.007000023896000
2017-09-0713:00341.00341.00340.00340.00210007159000
2017-09-0712:30343.00343.00341.00341.006700022891000
2017-09-0712:0000
2017-09-0711:3000
2017-09-0711:00342.00343.00342.00343.0090003079000
2017-09-0710:30344.00344.00342.00342.005400018531000
2017-09-0710:00345.00345.00344.00344.00220007580000
2017-09-0709:30344.00346.00344.00345.003400011721000
2017-09-0709:00343.00345.00343.00344.004400015119000
2017-09-0615:00342.00342.00342.00342.004900016758000
2017-09-0614:30342.00343.00342.00342.003000010261000
2017-09-0614:00343.00343.00341.00342.007900027019000
2017-09-0613:30343.00343.00342.00342.00240008227000
2017-09-0613:00343.00344.00342.00342.003400011662000
2017-09-0612:30340.00343.00340.00342.0010900037205000
2017-09-0612:0000
2017-09-0611:30340.00340.00340.00340.0050001700000
2017-09-0611:00342.00342.00341.00341.003400011610000
2017-09-0610:30343.00343.00342.00342.005100017452000
2017-09-0610:00343.00344.00343.00343.003300011321000
2017-09-0609:30345.00346.00342.00343.004400015152000
2017-09-0609:00342.00345.00340.00344.0014300048873000
2017-09-0515:00345.00345.00345.00345.00260008970000
2017-09-0514:30345.00346.00344.00345.0010400035911000
2017-09-0514:00347.00347.00344.00345.0010300035616000
2017-09-0513:30347.00347.00347.00347.003000010410000
2017-09-0513:00348.00348.00348.00348.00260009048000
2017-09-0512:30347.00348.00347.00348.006000020837000
2017-09-0512:0000
2017-09-0511:30346.00346.00346.00346.001000346000
2017-09-0511:00348.00348.00346.00347.005300018367000
2017-09-0510:30351.00351.00348.00348.0010200035636000
2017-09-0510:00352.00352.00352.00352.00130004576000
2017-09-0509:30352.00354.00352.00353.004100014467000
2017-09-0509:00352.00352.00352.00352.008100028512000
2017-09-0415:00351.00351.00351.00351.00190006669000
2017-09-0414:30351.00352.00351.00351.0014700051679000
2017-09-0414:00351.00351.00350.00351.00200007019000
2017-09-0413:30351.00351.00351.00351.0060002106000
2017-09-0413:00351.00352.00351.00352.0090003162000
2017-09-0412:30353.00353.00351.00351.004600016211000
2017-09-0412:0000
2017-09-0411:30353.00353.00353.00353.00100003530000
2017-09-0411:00354.00354.00353.00354.00210007431000
2017-09-0410:30352.00353.00352.00353.004200014805000
2017-09-0410:00356.00356.00350.00352.0020000070691000
2017-09-0409:30358.00358.00357.00357.008300029701000
2017-09-0409:00358.00360.00356.00357.007700027495000
2017-09-0115:00361.00361.00361.00361.00240008664000
2017-09-0114:30361.00363.00361.00362.007200026065000
2017-09-0114:00360.00361.00360.00361.003600012975000
2017-09-0113:30360.00360.00359.00360.00190006836000
2017-09-0113:00358.00361.00358.00360.003300011869000
2017-09-0112:30358.00360.00358.00359.009900035493000
2017-09-0112:0000
2017-09-0111:30360.00360.00360.00360.0060002160000
2017-09-0111:00360.00361.00360.00360.0040001442000
2017-09-0110:30360.00361.00360.00360.00200007205000
2017-09-0110:00359.00360.00358.00359.00180006459000
2017-09-0109:30358.00359.00358.00359.0030001076000
2017-09-0109:00360.00361.00358.00360.004500016191000
2017-08-3115:00360.00360.00360.00360.003800013680000
2017-08-3114:30359.00360.00358.00360.006200022255000
2017-08-3114:00359.00359.00359.00359.0070002513000
2017-08-3113:30360.00360.00359.00359.005800020840000
2017-08-3113:00362.00362.00361.00361.00200007224000
2017-08-3112:30360.00362.00360.00362.006300022717000
2017-08-3112:0000
2017-08-3111:3000
2017-08-3111:00359.00360.00359.00360.003300011848000
2017-08-3110:30360.00360.00359.00359.003200011516000
2017-08-3110:00360.00361.00360.00360.0010000036021000
2017-08-3109:30360.00360.00359.00360.00220007909000
2017-08-3109:00357.00360.00356.00360.0013400047996000
2017-08-3015:00355.00355.00355.00355.00240008520000
2017-08-3014:30353.00355.00353.00355.007600026900000
2017-08-3014:00354.00356.00354.00354.0014000049688000
2017-08-3013:30353.00354.00353.00354.006000021189000
2017-08-3013:0000
2017-08-3012:30351.00352.00351.00352.006400022467000
2017-08-3012:0000
2017-08-3011:3000
2017-08-3011:0000
2017-08-3010:30354.00354.00353.00353.00200007074000
2017-08-3010:00356.00356.00353.00354.007200025541000
2017-08-3009:30357.00358.00357.00357.007300026067000
2017-08-3009:00358.00358.00355.00357.0013700048839000
2017-08-2915:00354.00354.00354.00354.003200011328000
2017-08-2914:30353.00354.00353.00353.0014400050846000
2017-08-2914:00352.00354.00352.00354.007100025039000
2017-08-2913:30351.00352.00351.00352.00180006320000
2017-08-2913:00351.00351.00351.00351.003800013338000
2017-08-2912:30352.00353.00352.00352.008000028166000
2017-08-2912:0000
2017-08-2911:3000
2017-08-2911:00351.00352.00351.00352.00210007387000
2017-08-2910:30352.00352.00351.00351.0060002107000
2017-08-2910:00351.00351.00351.00351.00240008424000
2017-08-2909:30348.00351.00348.00351.006500022790000
2017-08-2909:00348.00350.00348.00348.005700019857000
2017-08-2815:00351.00351.00351.00351.00170005967000
2017-08-2814:30349.00351.00349.00351.0014300050042000
2017-08-2814:00348.00349.00348.00349.00150005234000
2017-08-2813:30347.00349.00347.00349.006300021901000
2017-08-2813:00348.00348.00347.00347.00110003821000
2017-08-2812:30347.00348.00347.00348.007500026057000
2017-08-2812:0000
2017-08-2811:30347.00347.00347.00347.00110003817000
2017-08-2811:00346.00346.00346.00346.0070002422000
2017-08-2810:30347.00347.00346.00346.003600012491000
2017-08-2810:00348.00348.00347.00348.0060002084000
2017-08-2809:30348.00348.00347.00348.004600016005000
2017-08-2809:00346.00351.00346.00348.0013500047118000
2017-08-2515:00349.00349.00349.00349.003700012913000
2017-08-2514:30347.00349.00347.00349.006600022941000
2017-08-2514:00347.00347.00346.00346.005100017694000
2017-08-2513:30348.00348.00346.00347.004600015963000
2017-08-2513:00348.00348.00347.00348.008300028858000
2017-08-2512:30349.00349.00348.00348.004600016033000
2017-08-2512:0000
2017-08-2511:30348.00348.00348.00348.0050001740000
2017-08-2511:0000
2017-08-2510:30348.00348.00348.00348.002000696000
2017-08-2510:00350.00350.00348.00348.005100017763000
2017-08-2509:30349.00350.00348.00350.006300022012000
2017-08-2509:00351.00351.00348.00350.007500026252000
2017-08-2415:00349.00349.00349.00349.00120004188000
2017-08-2414:30349.00349.00348.00349.004800016751000
2017-08-2414:00350.00350.00349.00349.0070002448000
2017-08-2413:30349.00349.00349.00349.0030001047000
2017-08-2413:0000
2017-08-2412:30350.00350.00350.00350.00280009800000
2017-08-2412:0000
2017-08-2411:3000
2017-08-2411:00350.00350.00349.00350.00130004549000
2017-08-2410:30352.00352.00350.00350.003400011924000
2017-08-2410:00351.00352.00350.00352.00250008782000
2017-08-2409:30349.00350.00349.00350.005000017488000
2017-08-2409:00349.00350.00347.00349.004300014999000
2017-08-2315:00349.00349.00349.00349.003400011866000
2017-08-2314:30350.00350.00349.00349.003600012593000
2017-08-2314:00351.00351.00350.00350.00240008420000
2017-08-2313:30352.00352.00352.00352.00260009152000
2017-08-2313:00351.00352.00351.00352.004300015134000
2017-08-2312:30351.00352.00350.00352.008700030523000
2017-08-2312:0000
2017-08-2311:30351.00351.00351.00351.0040001404000
2017-08-2311:00351.00352.00351.00351.0090003162000
2017-08-2310:30352.00352.00351.00351.00200007038000
2017-08-2310:00351.00353.00351.00353.002900010210000
2017-08-2309:30351.00351.00350.00351.00210007367000
2017-08-2309:00352.00352.00351.00351.006600023186000
2017-08-2215:00350.00350.00350.00350.00190006650000
2017-08-2214:30349.00350.00349.00350.003000010483000
2017-08-2214:00351.00351.00349.00349.0010600037027000
2017-08-2213:30351.00351.00351.00351.002000702000
2017-08-2213:00351.00351.00351.00351.00180006318000
2017-08-2212:30351.00351.00351.00351.003300011583000
2017-08-2212:0000
2017-08-2211:3000
2017-08-2211:00351.00351.00351.00351.001000351000
2017-08-2210:30351.00351.00350.00350.003100010865000
2017-08-2210:00350.00353.00350.00352.005100017929000
2017-08-2209:30348.00350.00348.00350.003300011524000
2017-08-2209:00352.00352.00349.00349.004300015092000
2017-08-2115:00350.00350.00350.00350.003100010850000
2017-08-2114:30350.00351.00350.00350.007400025901000
2017-08-2114:00349.00351.00349.00351.003800013297000
2017-08-2113:30349.00349.00349.00349.00110003839000
2017-08-2113:00350.00350.00350.00350.00250008750000
2017-08-2112:30350.00350.00349.00350.0010500036724000
2017-08-2112:0000
2017-08-2111:30349.00349.00349.00349.0040001396000
2017-08-2111:00350.00350.00349.00349.003600012576000
2017-08-2110:30352.00352.00350.00351.003000010537000
2017-08-2110:00351.00352.00350.00351.008400029497000
2017-08-2109:30349.00352.00349.00352.005200018216000
2017-08-2109:00347.00350.00347.00349.009300032413000

   ※ 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