[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 
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
2016-12-052931.002936.002882.002892.00126700366878600
2016-12-022975.002977.002939.002943.00100200295767700
2016-12-013020.003035.002997.003010.00104700315476200
2016-11-302998.003040.002998.003040.00123900374712400
2016-11-292987.003030.002977.003030.00100100301432600
2016-11-282948.002977.002934.002975.00185400548442200
2016-11-253030.003030.002926.002948.00263700781248600
2016-11-243065.003075.003025.003035.00166500507334000
2016-11-223035.003070.003005.003065.00149800456918000
2016-11-213035.003050.003015.003040.00126200382688000
2016-11-183000.003040.002985.003035.00194800587590800
2016-11-172904.002984.002885.002966.00186500550773100
2016-11-162920.002922.002886.002912.00116900339014500
2016-11-152900.002917.002865.002885.00140300405669800
2016-11-142838.002874.002816.002865.00170900487275900
2016-11-112860.002878.002795.002809.00199600563723000
2016-11-102873.002900.002825.002841.00285100812407200
2016-11-092955.003020.002785.002812.00229200663283200
2016-11-082968.002998.002915.002944.00166900493445100
2016-11-072914.002954.002891.002939.00116600341401000
2016-11-042918.002936.002882.002909.0094500274882800
2016-11-022958.002976.002915.002933.00125000366665500
2016-11-012979.002997.002953.002996.0082300245279000
2016-10-312956.003010.002942.002981.0099000294990500
2016-10-282946.002965.002924.002956.0076900226779600
2016-10-272928.002946.002910.002938.0060000175918200
2016-10-262883.002922.002883.002919.0075600219831600
2016-10-252923.002927.002894.002906.0056700164877900
2016-10-242876.002931.002863.002925.0075900220579100
2016-10-212932.002932.002869.002876.0064400186154300
2016-10-202894.002930.002893.002930.0095400278002000
2016-10-192871.002885.002862.002885.0060700174658000
2016-10-182849.002871.002846.002866.0074200212233600
2016-10-172827.002845.002815.002845.0059500168437300
2016-10-142826.002872.002826.002851.0073300208809200
2016-10-132840.002840.002803.002822.0070700199237400
2016-10-122819.002853.002817.002823.0070100198329800
2016-10-112837.002879.002827.002855.0059900171052800
2016-10-072850.002889.002814.002833.0093700265342700
2016-10-062925.002925.002858.002865.00106100305482500
2016-10-052916.002920.002889.002904.00155000449758600
2016-10-042900.002902.002854.002884.0090500260263900
2016-10-032902.002926.002871.002894.0092800268148100
2016-09-302874.002905.002844.002890.0081900236411800
2016-09-292940.002950.002903.002923.0077500226809600
2016-09-282957.002957.002911.002928.0090500265210100
2016-09-272877.002960.002865.002958.00202400590509600
2016-09-262858.002889.002850.002871.0086100247443900
2016-09-232845.002879.002828.002875.0097600279520500
2016-09-212799.002835.002764.002834.0095600267910600
2016-09-202773.002829.002752.002799.0059000164962700
2016-09-162786.002801.002760.002774.0050400139848000
2016-09-152752.002785.002751.002762.0056700156797300
2016-09-142781.002803.002770.002786.0040800113846900
2016-09-132805.002814.002788.002795.0048500135759700
2016-09-122796.002823.002770.002785.0085400238245200
2016-09-092844.002844.002809.002826.0080300227190400
2016-09-082869.002882.002835.002851.0086800247501500
2016-09-072815.002873.002801.002869.00113600324133200
2016-09-062800.002829.002778.002816.00158600445834000
2016-09-052842.002845.002800.002815.0083300234578700
2016-09-022820.002868.002820.002842.0048200137038000
2016-09-012850.002871.002815.002857.0067800193376800
2016-08-312821.002855.002791.002854.00102700291379300
2016-08-302875.002876.002793.002825.0089800252991300
2016-08-292856.002866.002810.002825.0051400145361300
2016-08-262838.002838.002805.002816.0048400136534800
2016-08-252852.002861.002809.002816.0080300226809700
2016-08-242888.002902.002846.002863.00115300330794700
2016-08-232892.002917.002850.002872.00133400384138500
2016-08-222808.002888.002789.002885.00182000520614900
2016-08-192844.002857.002780.002787.00161900454210800
2016-08-182757.002837.002755.002794.00141500396016000
2016-08-172802.002822.002755.002775.00149800415332000
2016-08-162823.002832.002794.002794.00123000345627700
2016-08-152892.002908.002869.002873.00109200315056000
2016-08-122857.002916.002836.002906.00170800493723900
2016-08-102782.002837.002751.002831.00202500568079800
2016-08-092798.002820.002757.002820.00272400760252000
2016-08-082825.002853.002700.002783.00318900885667600
2016-08-052955.002974.002782.002815.00324100928462800
2016-08-043105.003110.002945.002964.00202200606387800
2016-08-033155.003155.003100.003135.00117900369788500
2016-08-023220.003230.003175.003190.0098900316627500
2016-08-013220.003235.003150.003200.00218000698918500
2016-07-293200.003250.003165.003250.00133100426633500
2016-07-283220.003220.003150.003165.00121100384549000
2016-07-273195.003240.003175.003220.00160900516106000
2016-07-263100.003165.003100.003145.0085500268488000
2016-07-253165.003175.003095.003130.00127200398753500
2016-07-223175.003230.003150.003195.00101600322808000
2016-07-213270.003285.003190.003235.00202300655786000
2016-07-203130.003235.003125.003230.00237200757994000
2016-07-193080.003135.003050.003130.00177800552829000
2016-07-153135.003160.003035.003050.00153000474042500
2016-07-143045.003130.003020.003120.00187900582897000
2016-07-133090.003090.003020.003035.00123000375704500
2016-07-123090.003100.003015.003020.00190100580704000
2016-07-112950.003070.002932.003045.00296100895509900
2016-07-082881.002906.002835.002857.00153600440582800
2016-07-072906.002919.002857.002881.00128900372209000
2016-07-062900.002911.002843.002906.00164100473627300
2016-07-052978.002978.002922.002933.00144900426396700
2016-07-042889.002978.002877.002967.003490001029865100
2016-07-012839.002874.002791.002852.00182100517553900
2016-06-302834.002872.002815.002822.00193000548336100
2016-06-292850.002874.002801.002809.00220200624329800
2016-06-282646.002818.002646.002805.00295700815365600
2016-06-272502.002650.002502.002647.00215000557895900
2016-06-242650.002667.002436.002479.00213500541536700
2016-06-232623.002653.002587.002636.00169000441876800
2016-06-222668.002725.002638.002662.00112000297610100
2016-06-212654.002682.002634.002673.0080600214667800
2016-06-202663.002673.002639.002650.00103700275556300
2016-06-172627.002657.002610.002613.00149800393646700
2016-06-162666.002715.002606.002611.00212300562272000
2016-06-152695.002718.002659.002661.00192500514449500
2016-06-142721.002745.002693.002716.00165200448974400
2016-06-132797.002797.002733.002748.00220400607149300
2016-06-102784.002810.002774.002800.00190000530562200
2016-06-092745.002774.002737.002767.00108100298124700
2016-06-082769.002776.002724.002746.00237400650927100
2016-06-072834.002834.002769.002770.00137600383752100
2016-06-062802.002835.002772.002822.00130800367127900
2016-06-032803.002848.002800.002836.0086500244591400
2016-06-022884.002884.002804.002807.00151000427322300
2016-06-012937.002940.002915.002925.00140200410553800
2016-05-312950.002971.002907.002971.00205200604567600
2016-05-302960.002977.002943.002958.00128300379458800
2016-05-272942.002988.002942.002954.00144900429424700
2016-05-262904.002953.002866.002926.00212700621892900
2016-05-252900.002940.002841.002866.00177200509417100
2016-05-242854.002921.002750.002868.00332000949715400
2016-05-232856.002869.002828.002854.00114200325169400
2016-05-202840.002884.002835.002856.00114800327850000
2016-05-192879.002885.002812.002858.00181000515514600
2016-05-182892.002927.002868.002883.00204200591247000
2016-05-172882.002894.002850.002881.00243000699397800
2016-05-162937.002944.002846.002847.00262900758627300
2016-05-132970.002970.002892.002898.00265600774290400
2016-05-123060.003110.002968.002980.00265900803445300
2016-05-113205.003230.003095.003130.00259000818632000
2016-05-103140.003225.003130.003205.00180700576829000
2016-05-093080.003140.003070.003135.0070400218706000
2016-05-063065.003090.003030.003070.0079500242855000
2016-05-023100.003115.003050.003085.0091900283316000
2016-04-283270.003275.003155.003170.00134900431950000
2016-04-273215.003275.003185.003215.00116500375964000
2016-04-263205.003255.003150.003195.00119200380532500
2016-04-253250.003270.003190.003195.00113600365610000
2016-04-223300.003325.003265.003300.0099300326669000
2016-04-213330.003355.003295.003340.00118800395366500
2016-04-203340.003390.003270.003290.00130400432229000
2016-04-193350.003360.003260.003315.00143900475770000
2016-04-183200.003320.003170.003305.00139000455619000
2016-04-153330.003355.003250.003270.00154900508677000
2016-04-143335.003350.003280.003335.00151200500710000
2016-04-133330.003360.003300.003330.00179000594695500
2016-04-123250.003320.003240.003300.00152700502565000
2016-04-113230.003290.003190.003265.00184600599549500
2016-04-083175.003225.003125.003190.00176700561366500
2016-04-073130.003270.003110.003245.00145800468149000
2016-04-063135.003195.003110.003150.00161100507483000
2016-04-053230.003270.003150.003205.00219000703316500
2016-04-043365.003395.003290.003335.00191400638891000
2016-04-013495.003495.003365.003370.00136000463479500
2016-03-313470.003540.003420.003460.00162400564452000
2016-03-303490.003490.003410.003470.00142400493637000
2016-03-293460.003465.003400.003425.00122300419348500
2016-03-283480.003520.003405.003490.00123100425931000
2016-03-253465.003475.003395.003425.00108500371668000
2016-03-243385.003520.003360.003470.00149100515703500
2016-03-233370.003395.003310.003360.00127200426075000
2016-03-223340.003405.003290.003400.00134800452232000
2016-03-183320.003360.003265.003325.00207500687783500
2016-03-173280.003325.003250.003275.00104700343098000
2016-03-163230.003290.003230.003285.0082900270279000
2016-03-153255.003300.003220.003265.00117500383515000
2016-03-143300.003300.003220.003255.00140400458086000
2016-03-113070.003195.003040.003180.00264200831732500
2016-03-103050.003075.003010.003040.0094300286751000
2016-03-093030.003030.002988.003020.0076300229509500
2016-03-083070.003080.002991.003060.00100200304538500
2016-03-073100.003115.003055.003070.0088000270944000
2016-03-043095.003120.003070.003100.00103600320250500
2016-03-033130.003140.003085.003115.0098400305948000
2016-03-023150.003160.003095.003145.0077900244161500
2016-03-013060.003120.003040.003090.0059700184044000
2016-02-293115.003115.003045.003045.0070000215085500
2016-02-263130.003140.003070.003080.0038200118331000
2016-02-253080.003135.003055.003125.0090800282602000
2016-02-243010.003095.002992.003080.00106700327330300
2016-02-233050.003070.002985.003030.00102600311218000
2016-02-223030.003065.002993.003030.0097000293741800
2016-02-193110.003110.003000.003055.00130000397099000
2016-02-183210.003240.003130.003155.00202500643743500
2016-02-173015.003125.002992.003085.00182600557499900
2016-02-163070.003100.003000.003000.00166600508030000
2016-02-153090.003160.003010.003135.0092200285465500
2016-02-122947.003015.002895.002942.00192200569513800
2016-02-103115.003185.002989.003085.00278700855305500
2016-02-093225.003225.003040.003180.003265001028831500
2016-02-083130.003330.003070.003295.005439001770445000
2016-02-052853.003065.002841.003015.00213300629273100
2016-02-042970.003000.002904.002906.00103100303944600
2016-02-033005.003015.002944.003010.00167800501134200
2016-02-023060.003145.003025.003130.00126700393837500
2016-02-013000.003150.002948.003110.00241500744825000
2016-01-292807.002906.002788.002900.00101200288533000
2016-01-282796.002844.002789.002804.00118200332418000
2016-01-272725.002797.002712.002791.00123800342351000
2016-01-262709.002730.002668.002675.0073100197144400
2016-01-252754.002775.002705.002731.0085400233547000
2016-01-222652.002706.002613.002704.0074400198188500
2016-01-212657.002700.002600.002601.00108000286341100
2016-01-202801.002811.002654.002657.00118100320768500
2016-01-192807.002823.002752.002789.00133600371009300
2016-01-182817.002857.002793.002844.0059100167132700
2016-01-152993.002993.002856.002882.00111500323929200
2016-01-142819.002937.002807.002936.00216900625173200
2016-01-132820.002883.002802.002869.0053900153723000
2016-01-122836.002861.002776.002779.0092300259501300
2016-01-082900.002934.002872.002893.0086400250827300
2016-01-072970.002978.002901.002928.0084900249235000
2016-01-063000.003005.002940.002958.0068500203695000
2016-01-052955.002990.002934.002975.0089900266323800
2016-01-043040.003065.002987.002997.00102700310107400
2015-12-303025.003075.003010.003045.0063600192946000
2015-12-292985.003025.002943.003025.0095700286579500
2015-12-282968.003010.002952.002985.0074000220947700
2015-12-252985.002985.002925.002940.00129300381377100
2015-12-242930.003015.002927.002987.00250500745260400
2015-12-222914.002925.002874.002892.0081100234780500
2015-12-212884.002920.002853.002874.00136400392556400
2015-12-182857.002918.002851.002860.00142300410136600
2015-12-172852.002911.002829.002839.00167100478240100
2015-12-162813.002817.002770.002794.00122800343260800
2015-12-152830.002885.002792.002796.0099300281647100
2015-12-142772.002817.002770.002810.0075300210350300
2015-12-112854.002854.002810.002834.00100400285160800
2015-12-102796.002830.002784.002804.00117600329808900
2015-12-092778.002817.002776.002796.0080400224859900
2015-12-082824.002847.002775.002792.00145300406838100
2015-12-072953.002965.002830.002837.00195200561029100
2015-12-042919.002970.002914.002940.00153800451767600
2015-12-032880.002974.002880.002969.00313600922778200

   ※ 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