[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 
2017-11-2015:003310.003310.003310.003310.00440014564000
2017-11-2014:303315.003315.003305.003310.001450048004000
2017-11-2014:003315.003315.003310.003310.00510016900000
2017-11-2013:303310.003320.003310.003310.00440014587500
2017-11-2013:003315.003315.003310.003310.00360011932500
2017-11-2012:303325.003325.003310.003320.00760025229500
2017-11-2012:0000
2017-11-2011:3000
2017-11-2011:003325.003330.003320.003320.0030009969500
2017-11-2010:303325.003325.003320.003320.0021006980500
2017-11-2010:003320.003330.003310.003320.00750024910500
2017-11-2009:303320.003325.003310.003315.00340011288500
2017-11-2009:003310.003345.003310.003325.001550051671500
2017-11-1715:003305.003305.003305.003305.00540017847000
2017-11-1714:303310.003315.003305.003310.001110036748000
2017-11-1714:003325.003325.003305.003310.00890029482500
2017-11-1713:303325.003330.003325.003325.00560018623000
2017-11-1713:003315.003335.003300.003325.002040067718000
2017-11-1712:303320.003330.003310.003315.001050034850000
2017-11-1712:0000
2017-11-1711:303320.003320.003320.003320.00300996000
2017-11-1711:003350.003350.003315.003320.002780092676500
2017-11-1710:303345.003360.003345.003350.00650021780000
2017-11-1710:003370.003370.003340.003340.001790060060500
2017-11-1709:303370.003375.003365.003370.00660022239000
2017-11-1709:003400.003405.003360.003370.001660056202000
2017-11-1615:003365.003365.003365.003365.00420014133000
2017-11-1614:303360.003375.003360.003365.00560018865500
2017-11-1614:003380.003380.003355.003355.001370046117000
2017-11-1613:303365.003385.003360.003375.00870029341500
2017-11-1613:003365.003375.003365.003365.00500016838500
2017-11-1612:303400.003400.003360.003370.001480049958000
2017-11-1612:0000
2017-11-1611:303395.003395.003395.003395.00100339500
2017-11-1611:003380.003395.003375.003395.0024008130500
2017-11-1610:303370.003385.003370.003380.00470015877000
2017-11-1610:003345.003370.003345.003370.00660022185000
2017-11-1609:303350.003355.003330.003350.001110037127500
2017-11-1609:003335.003360.003335.003350.001230041111000
2017-11-1515:003350.003350.003350.003350.00540018090000
2017-11-1514:303370.003375.003350.003355.001630054790500
2017-11-1514:003345.003370.003345.003370.001450048623500
2017-11-1513:303355.003355.003345.003345.00750025127500
2017-11-1513:003345.003355.003345.003350.001000033496500
2017-11-1512:303390.003390.003350.003350.002460082825000
2017-11-1512:0000
2017-11-1511:3000
2017-11-1511:003380.003380.003375.003380.00330011152500
2017-11-1510:303385.003385.003375.003385.00520017583500
2017-11-1510:003380.003395.003370.003380.001310044309500
2017-11-1509:303410.003410.003380.003385.002810095420000
2017-11-1509:003460.003460.003410.003415.002330080076500
2017-11-1415:003445.003445.003445.003445.00310010679500
2017-11-1414:303450.003455.003440.003450.001320045523500
2017-11-1414:003465.003470.003455.003460.001460050564000
2017-11-1413:303440.003460.003435.003460.001040035880500
2017-11-1413:003430.003445.003430.003440.001130038796000
2017-11-1412:303425.003440.003415.003430.002040069916500
2017-11-1412:0000
2017-11-1411:303410.003410.003410.003410.00200682000
2017-11-1411:003420.003425.003410.003420.001830062544000
2017-11-1410:303440.003440.003420.003425.002520086462000
2017-11-1410:003450.003455.003440.003440.00900031014000
2017-11-1409:303485.003485.003435.003445.002860098899500
2017-11-1409:003535.003535.003470.003485.002560089786500
2017-11-1315:003535.003535.003535.003535.00450015907500
2017-11-1314:303540.003545.003530.003535.001650058371000
2017-11-1314:003540.003545.003540.003545.00530018776500
2017-11-1313:303545.003550.003535.003545.001000035416500
2017-11-1313:003540.003555.003535.003545.001210042879500
2017-11-1312:303565.003565.003535.003545.002350083422000
2017-11-1312:0000
2017-11-1311:303565.003565.003565.003565.005001782500
2017-11-1311:003590.003590.003555.003555.002220079352000
2017-11-1310:303605.003605.003590.003595.00920033114500
2017-11-1310:003605.003615.003590.003600.001550055818000
2017-11-1309:303650.003660.003605.003605.0031700114874500
2017-11-1309:003725.003730.003620.003640.002630096812500
2017-11-1015:003765.003765.003765.003765.00290010918500
2017-11-1014:303790.003790.003765.003765.001230046483500
2017-11-1014:003790.003795.003785.003790.00310011744000
2017-11-1013:303795.003805.003795.003795.0013004935500
2017-11-1013:003790.003795.003785.003790.00300011365000
2017-11-1012:303805.003805.003790.003790.00340012908500
2017-11-1012:0000
2017-11-1011:3000
2017-11-1011:003815.003815.003805.003805.0020007615500
2017-11-1010:303820.003825.003815.003825.00290011081500
2017-11-1010:003815.003815.003810.003815.00290011058500
2017-11-1009:303795.003810.003795.003810.00340012939500
2017-11-1009:003785.003815.003785.003800.00890033811000
2017-11-0915:003825.003825.003825.003825.00320012240000
2017-11-0914:303800.003840.003785.003835.001610061438500
2017-11-0914:003850.003855.003805.003810.001060040619000
2017-11-0913:303860.003860.003845.003850.00710027357000
2017-11-0913:003865.003870.003860.003860.00580022411500
2017-11-0912:303850.003865.003850.003865.00940036286500
2017-11-0912:0000
2017-11-0911:3000
2017-11-0911:003845.003870.003845.003865.002360090941500
2017-11-0910:303830.003840.003830.003840.00330012647000
2017-11-0910:003840.003840.003825.003835.00310011885500
2017-11-0909:303855.003855.003835.003840.00510019601500
2017-11-0909:003830.003860.003830.003855.00890034254500
2017-11-0815:003835.003835.003835.003835.00280010738000
2017-11-0814:303840.003845.003825.003830.001370052525000
2017-11-0814:003840.003840.003835.003840.0018006911000
2017-11-0813:303840.003845.003830.003840.00760029146500
2017-11-0813:003850.003850.003835.003840.00350013454000
2017-11-0812:303850.003860.003850.003855.00560021578500
2017-11-0812:0000
2017-11-0811:303855.003855.003855.003855.00200771000
2017-11-0811:003855.003860.003855.003860.0024009258500
2017-11-0810:303855.003860.003855.003855.00410015817500
2017-11-0810:003850.003855.003845.003855.00350013477000
2017-11-0809:303860.003860.003835.003845.00890034258000
2017-11-0809:003850.003880.003845.003855.0036300139999500
2017-11-0715:003840.003840.003840.003840.0024009216000
2017-11-0714:303835.003845.003835.003840.001060040720500
2017-11-0714:003840.003845.003830.003835.00540020716000
2017-11-0713:303845.003845.003840.003840.00320012301500
2017-11-0713:003850.003850.003840.003850.00450017303000
2017-11-0712:303840.003855.003840.003850.00530020389500
2017-11-0712:0000
2017-11-0711:3000
2017-11-0711:003840.003850.003830.003840.00350013439000
2017-11-0710:303850.003855.003835.003835.001080041561000
2017-11-0710:003835.003845.003830.003845.00570021885500
2017-11-0709:303835.003840.003835.003835.00280010738500
2017-11-0709:003805.003845.003805.003835.00950036365500
2017-11-0615:003830.003830.003830.003830.00320012256000
2017-11-0614:303825.003830.003820.003830.00420016062000
2017-11-0614:003825.003830.003820.003825.00420016068000
2017-11-0613:303825.003830.003820.003825.0019007268500
2017-11-0613:003825.003825.003815.003820.0022008402500
2017-11-0612:303830.003835.003820.003830.00460017601500
2017-11-0612:0000
2017-11-0611:3000
2017-11-0611:003825.003825.003820.003825.0022008412500
2017-11-0610:303820.003835.003820.003835.0013004973500
2017-11-0610:003840.003840.003820.003825.00590022584500
2017-11-0609:303835.003840.003825.003835.00860032977000
2017-11-0609:003830.003835.003820.003830.001110042506500
2017-11-0215:003795.003795.003795.003795.00530020113500
2017-11-0214:303815.003820.003800.003800.001480056360000
2017-11-0214:003805.003815.003805.003810.00370014091000
2017-11-0213:303810.003810.003800.003800.00450017114000
2017-11-0213:003800.003810.003800.003810.00500019022500
2017-11-0212:303790.003795.003785.003795.00470017817500
2017-11-0212:0000
2017-11-0211:3000
2017-11-0211:003770.003785.003770.003785.00460017394500
2017-11-0210:303760.003770.003760.003765.00320012050000
2017-11-0210:003765.003770.003760.003760.0025009414000
2017-11-0209:303780.003785.003765.003765.00370013971000
2017-11-0209:003800.003810.003775.003780.001540058437500
2017-11-0115:003815.003815.003815.003815.00410015641500
2017-11-0114:303820.003825.003815.003820.00770029418500
2017-11-0114:003820.003830.003815.003825.00630024092500
2017-11-0113:303820.003830.003815.003820.00580022163000
2017-11-0113:003825.003830.003820.003820.00440016837500
2017-11-0112:303830.003830.003825.003825.00970037141000
2017-11-0112:0000
2017-11-0111:303825.003825.003825.003825.00200765000
2017-11-0111:003840.003840.003830.003830.00590022623000
2017-11-0110:303830.003845.003830.003840.00990037990500
2017-11-0110:003835.003835.003825.003830.001080041377500
2017-11-0109:303815.003835.003810.003830.001390053167000
2017-11-0109:003815.003820.003800.003815.002370090383000
2017-10-3115:003795.003795.003795.003795.00560021252000
2017-10-3114:303790.003795.003785.003790.001530057989500
2017-10-3114:003790.003795.003785.003790.00850032220000
2017-10-3113:303790.003795.003790.003795.00600022762500
2017-10-3113:003785.003795.003780.003785.00800030307000
2017-10-3112:303760.003790.003760.003790.001180044509500
2017-10-3112:0000
2017-10-3111:3000
2017-10-3111:003755.003760.003755.003760.0012004507000
2017-10-3110:303740.003760.003740.003750.001010037848000
2017-10-3110:003735.003740.003735.003740.0022008219000
2017-10-3109:303750.003755.003730.003735.00940035151500
2017-10-3109:003730.003775.003715.003755.002590096915000
2017-10-3015:003725.003725.003725.003725.001480055130000
2017-10-3014:303715.003730.003710.003720.001120041693000
2017-10-3014:003695.003715.003695.003715.00390014448500
2017-10-3013:303700.003705.003700.003700.0025009254000
2017-10-3013:003700.003710.003695.003705.00580021481500
2017-10-3012:303685.003700.003685.003700.0025009224500
2017-10-3012:0000
2017-10-3011:303690.003690.003690.003690.005001845000
2017-10-3011:003690.003690.003680.003690.00300011065500
2017-10-3010:303695.003700.003690.003695.0023008501500
2017-10-3010:003705.003705.003695.003695.0025009253000
2017-10-3009:303705.003710.003700.003710.0013004817500
2017-10-3009:003710.003725.003705.003705.00610022646500
2017-10-2715:003705.003705.003705.003705.00630023341500
2017-10-2714:303715.003725.003710.003710.002000074306000
2017-10-2714:003720.003720.003700.003715.00840031155500
2017-10-2713:303715.003720.003710.003720.00410015226000
2017-10-2713:003695.003720.003690.003715.002080076997500
2017-10-2712:303685.003695.003675.003690.00450016593500
2017-10-2712:0000
2017-10-2711:303685.003685.003685.003685.006002211000
2017-10-2711:003685.003690.003685.003685.00330012172500
2017-10-2710:303685.003690.003685.003685.0019007003000
2017-10-2710:003680.003680.003680.003680.0015005520000
2017-10-2709:303670.003680.003670.003675.0021007716000
2017-10-2709:003670.003680.003665.003680.00470017247500
2017-10-2615:003655.003655.003655.003655.00320011696000
2017-10-2614:303655.003660.003650.003655.001050038368500
2017-10-2614:003655.003665.003650.003650.00720026328500
2017-10-2613:303650.003655.003645.003655.00420015332000
2017-10-2613:003650.003650.003640.003650.00520018955000
2017-10-2612:303630.003655.003630.003645.001000036406500
2017-10-2612:0000
2017-10-2611:303630.003630.003630.003630.00200726000
2017-10-2611:003610.003630.003610.003630.00750027134500
2017-10-2610:303605.003610.003605.003610.00680024528500
2017-10-2610:003620.003620.003605.003605.00690024921000
2017-10-2609:303640.003640.003620.003620.00830030137000
2017-10-2609:003640.003655.003605.003645.0031400113875500
2017-10-2515:003650.003650.003650.003650.00550020075000
2017-10-2514:303645.003650.003635.003650.002360085965500
2017-10-2514:003645.003655.003645.003645.001850067476500
2017-10-2513:303650.003650.003645.003645.00710025914000
2017-10-2513:003660.003660.003650.003650.001090039867500
2017-10-2512:303680.003695.003655.003655.002640096978000
2017-10-2512:0000
2017-10-2511:303690.003690.003690.003690.00200738000
2017-10-2511:003655.003690.003655.003690.001360049983000
2017-10-2510:303660.003670.003655.003660.00790028917500
2017-10-2510:003670.003670.003645.003660.001950071320000
2017-10-2509:303715.003720.003670.003680.002230082422000
2017-10-2509:003725.003725.003635.003710.0067400249291500
2017-10-2415:003715.003715.003715.003715.001390051638500
2017-10-2414:303735.003745.003710.003710.0060300224674500
2017-10-2414:003645.003865.003645.003735.00232900874676000
2017-10-2413:303635.003645.003630.003645.001160042215500
2017-10-2413:003620.003640.003620.003640.001050038119500
2017-10-2412:303610.003620.003610.003615.00350012646000
2017-10-2412:0000
2017-10-2411:3000
2017-10-2411:003615.003615.003605.003605.0026009385500
2017-10-2410:303615.003615.003615.003615.0023008314500
2017-10-2410:003615.003620.003605.003620.00950034363000
2017-10-2409:303615.003620.003605.003615.00900032516500
2017-10-2409:003610.003620.003605.003620.001130040795000
2017-10-2315:003595.003595.003595.003595.00300010785000
2017-10-2314:303590.003595.003585.003590.00840030165500
2017-10-2314:003580.003590.003575.003590.00300010751000
2017-10-2313:303585.003585.003575.003575.0024008594500
2017-10-2313:003585.003585.003580.003585.00370013251000
2017-10-2312:303585.003585.003580.003585.0024008599000
2017-10-2312:0000
2017-10-2311:303585.003585.003585.003585.003001075500
2017-10-2311:003580.003585.003575.003585.00350012536500
2017-10-2310:303585.003595.003580.003585.00370013273500
2017-10-2310:003600.003600.003585.003585.00300010766500
2017-10-2309:303605.003610.003595.003600.00400014409000
2017-10-2309:003590.003605.003580.003605.001500053888000
2017-10-2015:003560.003560.003560.003560.00360012816000
2017-10-2014:303565.003575.003555.003560.001470052370500
2017-10-2014:003560.003570.003550.003565.00930033104000
2017-10-2013:303560.003575.003560.003565.00700024963500
2017-10-2013:003545.003570.003540.003555.001040036971500
2017-10-2012:303535.003540.003530.003540.00690024382500
2017-10-2012:0000
2017-10-2011:303525.003525.003525.003525.006002115000
2017-10-2011:003510.003525.003505.003520.00320011250500
2017-10-2010:303505.003515.003505.003510.00500017540000
2017-10-2010:003495.003505.003495.003495.0020006999000
2017-10-2009:303490.003500.003490.003495.00340011871000
2017-10-2009:003495.003505.003485.003490.00670023414500
2017-10-1915:003505.003505.003505.003505.0026009113000
2017-10-1914:303500.003505.003495.003500.00920032196500
2017-10-1914:003505.003505.003500.003505.00300010511000
2017-10-1913:303510.003510.003505.003505.00600021034000
2017-10-1913:003510.003515.003505.003510.0020007019000
2017-10-1912:303520.003520.003505.003510.00390013702000
2017-10-1912:0000
2017-10-1911:3000
2017-10-1911:003515.003515.003515.003515.0010003515000
2017-10-1910:303515.003515.003515.003515.009003163500
2017-10-1910:003510.003520.003510.003515.0024008440000
2017-10-1909:303520.003520.003505.003515.00350012291500
2017-10-1909:003520.003525.003515.003515.00590020763500
2017-10-1815:003520.003520.003520.003520.0022007744000
2017-10-1814:303510.003515.003510.003515.00370013002500
2017-10-1814:003510.003510.003500.003505.00500017531500
2017-10-1813:303515.003515.003510.003510.00350012287500
2017-10-1813:003515.003520.003510.003515.00440015466000
2017-10-1812:303525.003525.003520.003520.00470016552500
2017-10-1812:0000
2017-10-1811:3000
2017-10-1811:003525.003530.003525.003530.0027009520000
2017-10-1810:303530.003530.003525.003530.0017006000000
2017-10-1810:003540.003540.003535.003535.007002475500
2017-10-1809:303545.003545.003530.003540.00490017331000
2017-10-1809:003545.003555.003545.003550.00660023413000
2017-10-1715:003545.003545.003545.003545.00360012762000
2017-10-1714:303540.003540.003535.003540.00590020874500
2017-10-1714:003545.003545.003540.003545.0010003543500
2017-10-1713:303550.003550.003545.003550.0018006388500
2017-10-1713:003550.003555.003550.003555.00340012086500
2017-10-1712:303550.003555.003520.003550.001000035365000
2017-10-1712:0000
2017-10-1711:3000
2017-10-1711:003540.003540.003535.003540.0024008494500
2017-10-1710:303545.003550.003545.003545.0024008508500
2017-10-1710:003550.003560.003545.003545.00500017751000
2017-10-1709:303550.003555.003550.003555.0017006039000
2017-10-1709:003585.003585.003550.003555.00420014967000
2017-10-1615:003565.003565.003565.003565.0024008556000
2017-10-1614:303570.003570.003560.003570.00340012128500
2017-10-1614:003580.003580.003570.003575.00350012524500
2017-10-1613:303575.003575.003575.003575.0011003932500
2017-10-1613:003585.003585.003580.003580.0026009315000
2017-10-1612:303575.003585.003575.003580.0025008946000
2017-10-1612:0000
2017-10-1611:303580.003580.003580.003580.00200716000
2017-10-1611:003580.003580.003575.003575.0013004649500
2017-10-1610:303580.003585.003580.003585.0016005729500
2017-10-1610:003585.003585.003575.003585.0012004298500
2017-10-1609:303585.003590.003585.003585.0010003585500
2017-10-1609:003590.003590.003565.003580.00330011815000

   ※ 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