[1835 東証1部] 東鉄工業 日足 時系列データ

[1835 東証1部] 東鉄工業 (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-083745.003820.003745.003800.00100500380203500
2017-12-073680.003755.003670.003750.0063600237187500
2017-12-063675.003705.003645.003655.0050300184536000
2017-12-053650.003690.003630.003690.0046800171669000
2017-12-043675.003705.003660.003665.0089300328845500
2017-12-013675.003695.003630.003635.0062800229082500
2017-11-303710.003715.003630.003675.00113800417970000
2017-11-293650.003680.003610.003670.0091700335192500
2017-11-283575.003600.003550.003590.0053100190360000
2017-11-273585.003585.003540.003550.0045500161706500
2017-11-243600.003600.003565.003570.0079100282834000
2017-11-223625.003625.003575.003590.0070100251838000
2017-11-213630.003630.003590.003595.0061100220619000
2017-11-203525.003580.003510.003565.0066500236466500
2017-11-173525.003540.003505.003525.00109900386827000
2017-11-163490.003545.003475.003520.00122500430430500
2017-11-153615.003625.003490.003505.00180900638030000
2017-11-143675.003685.003620.003625.0085800312065000
2017-11-133705.003730.003665.003675.00101200373938000
2017-11-103720.003760.003710.003740.00146900549351000
2017-11-093675.003785.003675.003750.002825001058324000
2017-11-083855.003905.003635.003650.00250100935455500
2017-11-073865.003875.003840.003855.0048600187413500
2017-11-063825.003890.003825.003880.0059200229406500
2017-11-023800.003850.003780.003840.0069100264438000
2017-11-013830.003830.003755.003810.0065900250198500
2017-10-313710.003805.003705.003790.00131900496377500
2017-10-303690.003705.003670.003695.0093400344658500
2017-10-273700.003720.003680.003700.0074300275162500
2017-10-263670.003700.003660.003700.0068700252895000
2017-10-253670.003680.003650.003670.0088600324849500
2017-10-243635.003655.003610.003655.0054500198340000
2017-10-233650.003660.003590.003610.0085600309062500
2017-10-203575.003625.003565.003610.0086300310898000
2017-10-193580.003580.003535.003545.00148300526601500
2017-10-183590.003605.003570.003585.0068400245242000
2017-10-173600.003610.003565.003605.0080300288420500
2017-10-163605.003620.003575.003605.0058400210637500
2017-10-133530.003600.003530.003575.0062700224119000
2017-10-123560.003575.003535.003545.0064700229777000
2017-10-113520.003565.003520.003550.0078300278063500
2017-10-103510.003550.003500.003540.0087600308888500
2017-10-063560.003570.003520.003530.0052300184843000
2017-10-053585.003595.003550.003570.0077600276806000
2017-10-043615.003615.003575.003600.0077700279176000
2017-10-033650.003650.003590.003620.0062000224308000
2017-10-023700.003715.003625.003630.0069700254335500
2017-09-293695.003715.003675.003705.0053900199438500
2017-09-283665.003720.003660.003710.00111500412479500
2017-09-273625.003625.003555.003620.0088200316950000
2017-09-263635.003670.003635.003650.0066900244288500
2017-09-253670.003680.003645.003670.0087000318619000
2017-09-223610.003665.003600.003655.0076300278511000
2017-09-213630.003635.003600.003615.0043400156872000
2017-09-203630.003645.003585.003605.0056600204529000
2017-09-193600.003640.003585.003635.0074700270466000
2017-09-153595.003610.003575.003600.0060900218892000
2017-09-143565.003590.003565.003580.0047700170641500
2017-09-133550.003575.003540.003555.0041800148804000
2017-09-123635.003635.003560.003565.0053600192294000
2017-09-113640.003645.003595.003605.0052700190491000
2017-09-083600.003625.003585.003590.0082400296753500
2017-09-073575.003625.003565.003620.0094000339350500
2017-09-063460.003575.003460.003560.0080000282699000
2017-09-053485.003505.003465.003465.0062400217050000
2017-09-043555.003555.003485.003490.0068400239442000
2017-09-013600.003600.003560.003575.0049300176275500
2017-08-313560.003625.003555.003595.00151400545523000
2017-08-303530.003560.003505.003555.0062400220783500
2017-08-293505.003525.003485.003525.0046700163722000
2017-08-283430.003505.003430.003505.0060600210561000
2017-08-253425.003425.003395.003415.0066000225077000
2017-08-243400.003440.003400.003415.0044500152336000
2017-08-233425.003445.003400.003400.0074800255442000
2017-08-223425.003425.003400.003410.0048200164589000
2017-08-213430.003435.003400.003420.0038000129760500
2017-08-183390.003410.003370.003400.00136000461187000
2017-08-173415.003415.003395.003405.0047800162716000
2017-08-163410.003415.003390.003395.0049000166689500
2017-08-153430.003455.003410.003410.0039600135759000
2017-08-143400.003440.003395.003400.0090000306985500
2017-08-103500.003505.003430.003440.0068400236182000
2017-08-093570.003575.003495.003500.0086600304854000
2017-08-083600.003630.003535.003570.00119100425590500
2017-08-073590.003610.003555.003590.0081500292462500
2017-08-043540.003585.003525.003565.0072500258157500
2017-08-033485.003545.003480.003545.0082600290735000
2017-08-023485.003500.003455.003500.0071500249230500
2017-08-013425.003495.003425.003480.0058600202997500
2017-07-313455.003465.003420.003445.0055900192587000
2017-07-283445.003460.003420.003460.0045200155777500
2017-07-273435.003475.003430.003445.0058800202786000
2017-07-263485.003490.003425.003430.0060300207965000
2017-07-253535.003545.003475.003480.00102500359559500
2017-07-243410.003470.003405.003470.0077600267258000
2017-07-213470.003470.003430.003445.0045400156292500
2017-07-203440.003480.003440.003470.0050900176237500
2017-07-193415.003435.003400.003435.0066600227556000
2017-07-183415.003435.003400.003415.0055100188378000
2017-07-143410.003425.003390.003415.0050200171244000
2017-07-133430.003435.003405.003420.0061100208994000
2017-07-123420.003425.003400.003400.0042800145757000
2017-07-113385.003440.003370.003435.0056800193854500
2017-07-103370.003385.003350.003365.0057500193670000
2017-07-073415.003435.003360.003360.0078500265486500
2017-07-063400.003465.003400.003455.0055500191372000
2017-07-053400.003425.003360.003415.0087800297930000
2017-07-043450.003455.003395.003400.0099500339501000
2017-07-033415.003430.003390.003400.0076500260525000
2017-06-303410.003445.003380.003435.00111000379026500
2017-06-293425.003425.003390.003410.0050500171940000
2017-06-283440.003450.003400.003400.0060500206812000
2017-06-273470.003475.003440.003455.0040300139145500
2017-06-263465.003485.003455.003460.0041500143833000
2017-06-233505.003505.003465.003485.0046200161020500
2017-06-223550.003550.003520.003520.0049000172868000
2017-06-213525.003565.003520.003535.0054800194003500
2017-06-203525.003545.003510.003520.0074100261172000
2017-06-193445.003505.003445.003500.0063400220685000
2017-06-163475.003485.003430.003435.0063600219543000
2017-06-153455.003475.003430.003465.0061500212603500
2017-06-143470.003500.003455.003455.0045800158844000
2017-06-133455.003485.003450.003470.0061100211772500
2017-06-123400.003470.003385.003465.0048500166739500
2017-06-093450.003450.003405.003420.0060700208266000
2017-06-083475.003490.003440.003450.0049600171858500
2017-06-073505.003510.003450.003470.0081300282367000
2017-06-063550.003555.003495.003510.0075800266528500
2017-06-053500.003535.003500.003530.0098100344709000
2017-06-023510.003525.003495.003510.0090500317699500
2017-06-013500.003545.003495.003505.0082400289886000
2017-05-313450.003520.003450.003465.00147800513269500
2017-05-303530.003530.003490.003520.00106600374436000
2017-05-293540.003555.003505.003535.00138200488318500
2017-05-263515.003580.003515.003545.00153700545442500
2017-05-253450.003530.003440.003485.00173900606455500
2017-05-243405.003435.003400.003420.0095500325993500
2017-05-233355.003430.003355.003395.00128500436731500
2017-05-223350.003395.003350.003385.0090400305001500
2017-05-193350.003350.003330.003350.00109500365641500
2017-05-183310.003345.003310.003335.00143800479145000
2017-05-173330.003380.003325.003380.00127800429521000
2017-05-163310.003370.003305.003360.00113500379828000
2017-05-153320.003390.003320.003380.0095900322663500
2017-05-123360.003370.003280.003355.00208400696061500
2017-05-113240.003405.003185.003395.003302001095000500
2017-05-103260.003260.003225.003240.0081100262996500
2017-05-093280.003290.003260.003260.00142500466546500
2017-05-083225.003280.003210.003275.00110700360644000
2017-05-023220.003225.003180.003190.0077700248336500
2017-05-013245.003270.003195.003215.00100600324168500
2017-04-283175.003230.003170.003225.00118200379659000
2017-04-273150.003170.003140.003150.0059400187440000
2017-04-263140.003145.003120.003145.0084800265983500
2017-04-253130.003140.003120.003130.0089400280027500
2017-04-243085.003125.003065.003110.00106000329357000
2017-04-213065.003065.003025.003035.00116800354592500
2017-04-203040.003085.003005.003055.00216700659734500
2017-04-193040.003065.003025.003050.00224600684277500
2017-04-183100.003115.003050.003075.00117300360342500
2017-04-173025.003080.003025.003080.0089800275382000
2017-04-143120.003130.003045.003060.00124300381651500
2017-04-133065.003135.003060.003125.00169200526655500
2017-04-123120.003155.003120.003135.00117600368852500
2017-04-113150.003165.003145.003150.00111500351525000
2017-04-103155.003175.003135.003175.00119300376610000
2017-04-073095.003150.003080.003135.00188800588351000
2017-04-063115.003140.003080.003095.00147400457311500
2017-04-053140.003165.003115.003140.00168000526859500
2017-04-043185.003185.003140.003165.00133200420410000
2017-04-033210.003235.003175.003210.00137400440231000
2017-03-313225.003235.003190.003195.00108000346661000
2017-03-303255.003260.003225.003230.0098200318359000
2017-03-293250.003260.003235.003260.0044000143041500
2017-03-283245.003260.003235.003255.0071300231723000
2017-03-273225.003245.003205.003230.0055400178810000
2017-03-243220.003245.003215.003235.0070100226378500
2017-03-233220.003235.003195.003220.0077000247683500
2017-03-223230.003265.003225.003230.0078500254560000
2017-03-213205.003280.003205.003255.0077800253208000
2017-03-173250.003270.003240.003270.0055300180236000
2017-03-163230.003275.003230.003265.0081500265620000
2017-03-153245.003265.003235.003250.0061600200190000
2017-03-143270.003270.003230.003265.0081700265796000
2017-03-133265.003280.003250.003260.0091900299666000
2017-03-103330.003330.003235.003260.00162400533142500
2017-03-093250.003285.003250.003270.00140700460117500
2017-03-083175.003250.003175.003245.00173700560191000
2017-03-073145.003205.003145.003190.00166900531769500
2017-03-063150.003180.003150.003160.00129300409411000
2017-03-033125.003160.003125.003150.00182700575084500
2017-03-023125.003135.003100.003135.00168800526606000
2017-03-013080.003115.003075.003115.00162600504235000
2017-02-283095.003095.003055.003065.00111200341332000
2017-02-273070.003075.003045.003070.0083300255152500
2017-02-243105.003115.003070.003075.0077100238297500
2017-02-233130.003130.003090.003105.00108500336899000
2017-02-223140.003155.003095.003110.00240100748174500
2017-02-213155.003155.003125.003135.00128500403115000
2017-02-203145.003150.003120.003145.00118100371041500
2017-02-173125.003140.003105.003135.00182500569848500
2017-02-163125.003150.003115.003135.00169800531350000
2017-02-153150.003160.003125.003140.00118300371362000
2017-02-143185.003185.003115.003125.00180400565966500
2017-02-133190.003190.003160.003185.00158300502284000
2017-02-103155.003205.003155.003190.00153900489525500
2017-02-093220.003235.003205.003215.0090300290560000
2017-02-083150.003245.003145.003220.00157300505679000
2017-02-073310.003320.003255.003285.00121800400542500
2017-02-063350.003365.003300.003315.0088400294105000
2017-02-033280.003305.003230.003290.00142400466481000
2017-02-023320.003345.003310.003320.00104100346333000
2017-02-013280.003335.003230.003335.0092200304152000
2017-01-313270.003340.003260.003325.00174300578239000
2017-01-303250.003280.003245.003280.0078000254603000
2017-01-273280.003290.003240.003255.0074700243133000
2017-01-263235.003275.003230.003260.00133800435171500
2017-01-253200.003235.003185.003210.00103800332449000
2017-01-243160.003190.003150.003165.0099800316193500
2017-01-233140.003160.003125.003145.00122100383661000
2017-01-203170.003175.003145.003170.0082600261271000
2017-01-193180.003200.003155.003190.0095100302122500
2017-01-183180.003180.003130.003150.00102500323211000
2017-01-173165.003170.003140.003145.00178600562647000
2017-01-163120.003170.003120.003165.00109900346371500
2017-01-133115.003170.003115.003150.00135800427614500
2017-01-123130.003165.003130.003145.00113300356477000
2017-01-113145.003160.003120.003150.00123900390190000
2017-01-103130.003155.003110.003130.00112200351347500
2017-01-063070.003145.003070.003140.00124000386957500
2017-01-053085.003125.003070.003100.00133800415134000
2017-01-043035.003085.003030.003070.00101000309235500
2016-12-303005.003040.002982.003030.0077400233520200
2016-12-293020.003030.003000.003015.0063600191704500
2016-12-282985.003035.002970.003020.0072300218130900
2016-12-273040.003040.002997.003005.0074000222681200
2016-12-263030.003060.003005.003050.0090800276231000
2016-12-223030.003060.003000.003035.00162500492631000
2016-12-213070.003100.002998.003005.00121000367196000
2016-12-202946.003025.002942.003020.00184500552410300
2016-12-192909.002938.002907.002933.00115900339417800
2016-12-162911.002918.002898.002907.00124900363146900
2016-12-152936.002937.002876.002890.00215000621946900
2016-12-142954.002967.002925.002936.0097700287381200
2016-12-132950.002964.002907.002964.00143400421530100
2016-12-122938.002970.002923.002957.00119600352609900
2016-12-092923.002941.002893.002923.00179800523311700
2016-12-082926.002944.002912.002943.0077900228306200
2016-12-072921.002921.002890.002905.00102900299006500
2016-12-062906.002906.002866.002894.00123900357166500

   ※ 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