[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 
2017-11-1715:003305.003305.003305.003305.00540017847000
2017-11-1714:553310.003315.003310.003310.00310010271000
2017-11-1714:503310.003315.003310.003310.004001324500
2017-11-1714:453310.003310.003310.003310.008002648000
2017-11-1714:403315.003315.003310.003310.0016005296500
2017-11-1714:353305.003315.003305.003315.00340011256500
2017-11-1714:303310.003310.003305.003305.0018005951500
2017-11-1714:253310.003310.003310.003310.0010003310000
2017-11-1714:203310.003310.003305.003305.006001983500
2017-11-1714:153320.003320.003305.003310.00520017213500
2017-11-1714:103320.003320.003320.003320.004001328000
2017-11-1714:053325.003325.003320.003320.0012003985000
2017-11-1714:003325.003325.003325.003325.005001662500
2017-11-1713:553325.003325.003325.003325.0012003990000
2017-11-1713:503325.003330.003325.003325.0015004990000
2017-11-1713:453325.003325.003325.003325.0011003657500
2017-11-1713:403325.003325.003325.003325.00100332500
2017-11-1713:353325.003325.003325.003325.0011003657500
2017-11-1713:303325.003330.003325.003325.006001995500
2017-11-1713:253330.003335.003325.003325.0026008663500
2017-11-1713:203320.003335.003315.003335.00690022942000
2017-11-1713:153315.003320.003315.003320.0024007960000
2017-11-1713:103310.003315.003310.003315.0030009941000
2017-11-1713:053305.003310.003300.003305.0016005290000
2017-11-1713:003315.003320.003305.003305.00390012921500
2017-11-1712:553320.003320.003310.003315.0016005309000
2017-11-1712:503320.003320.003310.003315.0026008620500
2017-11-1712:453320.003325.003320.003325.009002990000
2017-11-1712:403320.003320.003320.003320.004001328000
2017-11-1712:353320.003320.003320.003320.00300996000
2017-11-1712:303320.003330.003320.003320.00470015606500
2017-11-1712:2500
2017-11-1712:2000
2017-11-1712:1500
2017-11-1712:1000
2017-11-1712:0500
2017-11-1712:0000
2017-11-1711:5500
2017-11-1711:5000
2017-11-1711:4500
2017-11-1711:4000
2017-11-1711:3500
2017-11-1711:303320.003320.003320.003320.00300996000
2017-11-1711:253325.003325.003315.003320.00370012294000
2017-11-1711:203330.003330.003325.003325.0016005327000
2017-11-1711:153335.003335.003335.003335.0014004669000
2017-11-1711:103340.003340.003335.003335.005001669000
2017-11-1711:053340.003345.003320.003340.001220040643000
2017-11-1711:003350.003350.003335.003335.00840028074500
2017-11-1710:553350.003350.003350.003350.005001675000
2017-11-1710:503350.003350.003350.003350.005001675000
2017-11-1710:453355.003355.003350.003350.007002348000
2017-11-1710:403350.003360.003350.003355.0023007713500
2017-11-1710:353350.003350.003350.003350.00100335000
2017-11-1710:303345.003350.003345.003345.0024008033500
2017-11-1710:253350.003350.003340.003340.00580019415000
2017-11-1710:203355.003355.003350.003355.0015005027500
2017-11-1710:153355.003355.003355.003355.0011003690500
2017-11-1710:103360.003365.003355.003360.0028009403000
2017-11-1710:053365.003365.003360.003360.00610020504500
2017-11-1710:003370.003370.003365.003365.006002020000
2017-11-1709:553370.003370.003370.003370.006002022000
2017-11-1709:503375.003375.003375.003375.00100337500
2017-11-1709:453375.003375.003370.003375.0011003712000
2017-11-1709:403370.003375.003370.003370.0015005057500
2017-11-1709:353365.003365.003365.003365.0014004711000
2017-11-1709:303370.003370.003365.003365.0019006399000
2017-11-1709:253370.003370.003370.003370.00100337000
2017-11-1709:203370.003370.003365.003370.0020006734000
2017-11-1709:153370.003375.003360.003375.0024008079500
2017-11-1709:1000
2017-11-1709:053390.003390.003375.003375.00410013864500
2017-11-1709:003400.003405.003385.003395.00800027187000

   ※ 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