[1815 東証1部] 鉄建建設 5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 
2017-09-2115:00361.00361.00361.00361.003700013357000
2017-09-2114:55361.00361.00361.00361.0040001444000
2017-09-2114:50361.00361.00361.00361.0040001444000
2017-09-2114:45361.00361.00360.00361.00110003962000
2017-09-2114:40360.00360.00360.00360.001000360000
2017-09-2114:35360.00361.00360.00360.0060002163000
2017-09-2114:3000
2017-09-2114:25361.00361.00360.00360.00230008301000
2017-09-2114:2000
2017-09-2114:1500
2017-09-2114:10362.00362.00362.00362.00180006516000
2017-09-2114:05362.00362.00362.00362.00250009050000
2017-09-2114:00363.00363.00363.00363.0040001452000
2017-09-2113:55363.00363.00363.00363.002000726000
2017-09-2113:50363.00363.00363.00363.002000726000
2017-09-2113:45363.00363.00363.00363.004000014520000
2017-09-2113:40364.00364.00364.00364.0030001092000
2017-09-2113:35364.00364.00364.00364.0090003276000
2017-09-2113:30364.00364.00363.00364.0070002547000
2017-09-2113:25363.00363.00363.00363.00260009438000
2017-09-2113:20363.00363.00363.00363.0090003267000
2017-09-2113:15363.00363.00363.00363.0040001452000
2017-09-2113:10362.00363.00362.00363.004600016656000
2017-09-2113:05362.00362.00362.00362.00100003620000
2017-09-2113:00362.00362.00362.00362.0070002534000
2017-09-2112:55361.00361.00361.00361.00180006498000
2017-09-2112:50361.00361.00361.00361.00100003610000
2017-09-2112:4500
2017-09-2112:4000
2017-09-2112:35360.00360.00360.00360.0070002520000
2017-09-2112:30360.00361.00360.00361.004300015482000
2017-09-2112:2500
2017-09-2112:2000
2017-09-2112:1500
2017-09-2112:1000
2017-09-2112:0500
2017-09-2112:0000
2017-09-2111:5500
2017-09-2111:5000
2017-09-2111:4500
2017-09-2111:4000
2017-09-2111:3500
2017-09-2111:30360.00360.00360.00360.0080002880000
2017-09-2111:2500
2017-09-2111:20360.00360.00360.00360.0030001080000
2017-09-2111:1500
2017-09-2111:1000
2017-09-2111:05360.00360.00360.00360.001000360000
2017-09-2111:0000
2017-09-2110:55360.00360.00360.00360.00100003600000
2017-09-2110:5000
2017-09-2110:4500
2017-09-2110:40359.00359.00359.00359.002000718000
2017-09-2110:35360.00360.00359.00359.002000719000
2017-09-2110:30360.00360.00360.00360.00260009360000
2017-09-2110:2500
2017-09-2110:20361.00361.00361.00361.0090003249000
2017-09-2110:1500
2017-09-2110:10361.00361.00361.00361.0040001444000
2017-09-2110:05361.00362.00360.00360.005100018408000
2017-09-2110:00360.00360.00360.00360.003400012240000
2017-09-2109:55360.00360.00360.00360.0030001080000
2017-09-2109:5000
2017-09-2109:4500
2017-09-2109:4000
2017-09-2109:35360.00360.00360.00360.00200007200000
2017-09-2109:30360.00360.00360.00360.0060002160000
2017-09-2109:25360.00360.00360.00360.00100003600000
2017-09-2109:20360.00360.00360.00360.00160005760000
2017-09-2109:15360.00360.00360.00360.0040001440000
2017-09-2109:1000
2017-09-2109:05359.00359.00359.00359.00100003590000
2017-09-2109:00359.00360.00359.00359.005100018330000

   ※ 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