[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 
2017-03-243220.003245.003215.003235.0070100226378500
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
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

   ※ 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