[3237 東証マザーズ] イントランス 日足 時系列データ

[3237 東証マザーズ] イントランス (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-23239.00242.00238.00242.0010970026275300
2017-03-22240.00243.00238.00238.0028720068908800
2017-03-21249.00249.00243.00245.0018270045003500
2017-03-17237.00248.00236.00245.0040820099229800
2017-03-16239.00241.00237.00237.0023500056063700
2017-03-15245.00247.00239.00239.0030500073923900
2017-03-14246.00248.00245.00245.0015560038278100
2017-03-13250.00250.00246.00246.0018820046555700
2017-03-10254.00255.00248.00249.0038570097097600
2017-03-09245.00253.00243.00251.00423900105291900
2017-03-08244.00244.00242.00242.0016620040421100
2017-03-07247.00247.00243.00245.0025450062359200
2017-03-06246.00249.00245.00247.0028530070349400
2017-03-03247.00251.00246.00246.0019700048817000
2017-03-02253.00253.00246.00247.0034500085694700
2017-03-01251.00253.00242.00250.00547000135768300
2017-02-28259.00261.00252.00253.0035260090187500
2017-02-27266.00266.00257.00257.00499800130163700
2017-02-24268.00272.00267.00268.00523400140902300
2017-02-23261.00274.00261.00271.001390000371931100
2017-02-22260.00264.00258.00262.00555200145010900
2017-02-21255.00263.00254.00260.00845700219100500
2017-02-20251.00259.00248.00256.00475300120774500
2017-02-17255.00257.00247.00251.001255700315464700
2017-02-16288.00297.00255.00257.0090205002507638000
2017-02-15253.00266.00249.00256.003041200787977700
2017-02-14252.00253.00243.00246.00639400158416600
2017-02-13243.00257.00242.00255.001547400387678000
2017-02-10239.00247.00235.00235.00867800208875000
2017-02-09235.00236.00229.00231.00465500108193000
2017-02-08237.00239.00232.00237.00494200116716800
2017-02-07232.00235.00229.00231.0032750075723100
2017-02-06238.00240.00233.00234.0033210078436900
2017-02-03236.00242.00230.00237.00679500159957200
2017-02-02237.00248.00234.00234.001706500410052200
2017-02-01262.00263.00234.00235.003228800802137600
2017-01-31278.00287.00266.00266.002852400792776800
2017-01-30270.00309.00268.00284.0087432002520610800
2017-01-27279.00289.00263.00275.0064597001773553100
2017-01-26260.00315.00254.00271.00271065007610608300
2017-01-25283.00283.00273.00283.0052014001470542900
2017-01-24200.00203.00199.00203.009750019650000
2017-01-23205.00205.00197.00198.0014170028509300
2017-01-20201.00203.00201.00201.005240010572300
2017-01-19202.00205.00200.00201.0012620025509600
2017-01-18200.00204.00198.00202.0012780025570200
2017-01-17203.00204.00199.00200.0010810021774500
2017-01-16205.00207.00203.00203.008900018151200
2017-01-13204.00207.00203.00205.009650019762300
2017-01-12210.00210.00206.00206.0013340027643500
2017-01-11212.00212.00209.00210.0012660026614500
2017-01-10211.00212.00210.00211.0011580024467100
2017-01-06209.00212.00209.00210.0014340030166900
2017-01-05207.00213.00207.00212.0031330065840900
2017-01-04208.00209.00204.00206.0018370038076800
2016-12-30201.00205.00201.00204.008000016206700
2016-12-29209.00209.00202.00204.0011620023808700
2016-12-28202.00208.00199.00208.0014340029210000
2016-12-27204.00206.00202.00203.0014910030361400
2016-12-26202.00207.00201.00205.0017960036486500
2016-12-22205.00205.00200.00200.0029620060062200
2016-12-21213.00213.00206.00206.0025340053147800
2016-12-20213.00215.00210.00211.0025740054730200
2016-12-19207.00214.00205.00213.0035820075018900
2016-12-16207.00213.00203.00204.0027490056987500
2016-12-15215.00215.00205.00207.00567800119181700
2016-12-14221.00231.00213.00215.002931000651807500
2016-12-13207.00215.00207.00210.00651700137155700
2016-12-12215.00216.00202.00206.00856800176992000
2016-12-09203.00223.00201.00218.003600700764882200
2016-12-08202.00224.00190.00193.002386600492599100
2016-12-07194.00200.00192.00200.0038680075969100
2016-12-06190.00194.00187.00191.0019140036599900
2016-12-05189.00191.00186.00188.0015850029885200
2016-12-02189.00196.00189.00189.0036900070997600
2016-12-01192.00193.00189.00189.0015610029790800
2016-11-30188.00193.00188.00190.0028940054928100
2016-11-29191.00193.00182.00187.0047610089007800
2016-11-28183.00204.00182.00192.001324700256140100
2016-11-25184.00184.00182.00184.0010430019095500
2016-11-24181.00184.00179.00183.0017770032233300
2016-11-22181.00181.00178.00179.007260013030000
2016-11-21181.00182.00179.00179.006120011016200
2016-11-18181.00183.00179.00180.007950014372800
2016-11-17180.00182.00178.00181.0010820019458400
2016-11-16179.00181.00177.00180.0014730026373200
2016-11-15180.00182.00179.00179.0021970039569700
2016-11-14183.00191.00183.00186.0021110039408300
2016-11-11185.00187.00182.00183.0013130024199900
2016-11-10184.00184.00181.00182.0011510021048400
2016-11-09186.00188.00170.00174.0037430065912600
2016-11-08189.00191.00185.00186.0014250026838300
2016-11-07182.00191.00182.00189.0035110065503700
2016-11-04183.00185.00180.00184.0013700025002100
2016-11-02186.00186.00181.00185.0012320022588200
2016-11-01189.00189.00185.00186.006810012736300
2016-10-31191.00191.00185.00188.0016520031214400
2016-10-28193.00195.00188.00190.0029430056073700
2016-10-27184.00194.00184.00192.0048990092876100
2016-10-26182.00183.00182.00182.0011420020807800
2016-10-25182.00183.00182.00182.005810010596700
2016-10-24183.00184.00181.00182.005740010490300
2016-10-21182.00184.00181.00183.006570011969800
2016-10-20182.00185.00181.00183.008330015234500
2016-10-19183.00184.00181.00182.006200011310400
2016-10-18184.00184.00182.00183.00358006559600
2016-10-17184.00185.00182.00184.00393007202900
2016-10-14181.00185.00181.00185.00377006874400
2016-10-13183.00183.00181.00182.00464008457900
2016-10-12186.00186.00182.00184.008970016540900
2016-10-11185.00186.00182.00186.0012430022924000
2016-10-07180.00183.00179.00182.00415007508500
2016-10-06180.00184.00178.00180.0016850030531200
2016-10-05180.00180.00176.00176.0010920019434700
2016-10-04182.00183.00179.00179.007300013196800
2016-10-03181.00184.00180.00182.00539009810600
2016-09-30180.00183.00180.00180.0011010019893100
2016-09-29178.00185.00178.00184.0018620033679400
2016-09-28182.00182.00179.00179.0013350024079900
2016-09-27182.00182.00179.00180.007300013186400
2016-09-26180.00182.00179.00181.008290014948800
2016-09-23179.00180.00176.00180.0013300023821700
2016-09-21174.00176.00173.00176.00404007038100
2016-09-20174.00175.00172.00173.00455007904900
2016-09-16171.00173.00171.00171.00463007956200
2016-09-15171.00174.00171.00172.00436007531500
2016-09-14177.00179.00172.00172.007250012754000
2016-09-13178.00180.00176.00176.006700011902700
2016-09-12181.00181.00176.00177.009100016331900
2016-09-09179.00180.00175.00179.0010210018230500
2016-09-08177.00180.00176.00177.007560013403900
2016-09-07173.00180.00171.00180.009720017168000
2016-09-06168.00174.00168.00173.006020010273000
2016-09-05168.00170.00167.00168.009260015583400
2016-09-02167.00170.00167.00168.00373006267800
2016-09-01166.00171.00166.00169.0010600017903000
2016-08-31168.00169.00167.00167.00406006814900
2016-08-30168.00170.00168.00168.00449007583200
2016-08-29166.00169.00166.00167.00388006504700
2016-08-26167.00169.00166.00166.008240013729400
2016-08-25167.00169.00167.00167.00353005932400
2016-08-24169.00170.00167.00167.00594009983200
2016-08-23170.00171.00168.00169.00419007086500
2016-08-22170.00170.00168.00170.00330005584700
2016-08-19169.00171.00168.00170.00455007703600
2016-08-18169.00172.00169.00169.00556009437400
2016-08-17171.00172.00170.00170.00399006811000
2016-08-16171.00173.00170.00170.00381006518300
2016-08-15172.00173.00170.00172.00364006241100
2016-08-12171.00172.00169.00172.00321005478100
2016-08-10174.00176.00167.00171.0011780020124300
2016-08-09168.00174.00168.00174.008080013873700
2016-08-08167.00169.00165.00165.00438007304600
2016-08-05167.00171.00166.00166.00483008117700
2016-08-04167.00170.00165.00166.00562009366700
2016-08-03169.00170.00167.00167.00457007678900
2016-08-02170.00171.00168.00171.00337005724700
2016-08-01167.00170.00166.00167.00467007834300
2016-07-29168.00171.00167.00169.0012050020334100
2016-07-28175.00176.00172.00172.006970012150100
2016-07-27175.00177.00174.00176.009600016902700
2016-07-26178.00178.00174.00174.00549009635100
2016-07-25177.00181.00177.00178.008070014481600
2016-07-22177.00179.00175.00177.00511009029000
2016-07-21174.00179.00174.00179.007890013917200
2016-07-20173.00174.00171.00172.007370012697300
2016-07-19175.00177.00172.00173.0010530018394900
2016-07-15178.00179.00176.00176.00429007589200
2016-07-14178.00180.00177.00178.00293005227000
2016-07-13180.00182.00178.00178.008220014778300
2016-07-12180.00181.00177.00178.0012710022785800
2016-07-11172.00174.00172.00172.00223003848700
2016-07-08170.00173.00168.00169.006940011763400
2016-07-07176.00177.00172.00173.007800013627100
2016-07-06180.00181.00174.00176.0013910024737000
2016-07-05188.00189.00181.00184.0014130026237700
2016-07-04178.00184.00178.00182.0011470020822700
2016-07-01174.00177.00172.00177.005890010306500
2016-06-30173.00177.00172.00175.008940015591000
2016-06-29168.00173.00168.00170.0018250031054600
2016-06-28159.00168.00156.00164.0016670026747900
2016-06-27165.00165.00159.00161.0031820051425200
2016-06-24182.00182.00149.00157.00649600104374400
2016-06-23179.00180.00177.00178.0014970026694500
2016-06-22185.00185.00179.00179.007560013699000
2016-06-21180.00185.00178.00184.0017120031027400
2016-06-20177.00181.00177.00179.007560013575600
2016-06-17178.00183.00173.00176.0018010031858800
2016-06-16183.00189.00174.00179.0034760062864400
2016-06-15182.00187.00181.00183.0025600046841300
2016-06-14198.00198.00183.00188.0049270093365300
2016-06-13201.00202.00197.00198.0040290080349200
2016-06-10194.00197.00193.00196.0013500026403900
2016-06-09195.00197.00193.00193.0014480028219600
2016-06-08199.00199.00192.00195.00594400116904200
2016-06-07192.00194.00191.00192.0012380023756200
2016-06-06195.00195.00191.00192.0010650020517800
2016-06-03192.00198.00192.00195.0012710024800200
2016-06-02197.00199.00191.00194.0030180058771000
2016-06-01195.00199.00194.00198.0022620044464200
2016-05-31193.00196.00191.00196.0018460035698100
2016-05-30189.00194.00188.00193.0017350033186500
2016-05-27193.00193.00186.00187.0047550089896700
2016-05-26195.00196.00191.00194.0012760024692000
2016-05-25196.00197.00193.00194.0013950027201600
2016-05-24196.00197.00195.00195.009940019447900
2016-05-23197.00198.00194.00197.0020600040423500
2016-05-20195.00198.00195.00197.0014340028167500
2016-05-19196.00198.00195.00196.0015290030044700
2016-05-18200.00202.00193.00196.0044170087181700
2016-05-17198.00201.00197.00198.0022690045119100
2016-05-16196.00204.00193.00197.00756600150430800
2016-05-13199.00199.00191.00196.00526900103118800
2016-05-12206.00208.00190.00199.001377700275398500
2016-05-11217.00224.00217.00222.00480600105665600
2016-05-10211.00216.00208.00214.0030000063724000
2016-05-09204.00213.00204.00213.0028900060813300
2016-05-06206.00206.00201.00203.0016810034069400
2016-05-02198.00203.00198.00202.0024480048934700
2016-04-28205.00212.00203.00206.0042700088059000
2016-04-27205.00213.00204.00212.0021580045180200
2016-04-26210.00213.00203.00206.0025480052886500
2016-04-25213.00216.00210.00211.0033060070430400
2016-04-22212.00215.00210.00214.0030570065106900
2016-04-21209.00215.00209.00213.0036110076998200
2016-04-20206.00214.00203.00208.0044150092024000
2016-04-19202.00203.00199.00203.0025680051570900
2016-04-18202.00202.00197.00199.0034420068786600
2016-04-15204.00205.00201.00205.0034760070652600
2016-04-14206.00210.00202.00207.0042370087494700
2016-04-13208.00211.00205.00206.0028670059435800
2016-04-12208.00210.00204.00207.0026900055425900
2016-04-11209.00211.00203.00208.0040790083987000
2016-04-08199.00219.00199.00206.001423400297577200
2016-04-07198.00210.00195.00198.00857200173425200
2016-04-06192.00200.00180.00200.003493400662142600
2016-04-05266.00267.00238.00240.00938500233358300
2016-04-04247.00262.00243.00262.001020300259313100
2016-04-01283.00295.00251.00254.0038428001060844600
2016-03-31250.00275.00242.00272.0047922001238507600
2016-03-30233.00241.00232.00238.001042500248005200
2016-03-29232.00235.00231.00235.0033630078294700
2016-03-28241.00242.00234.00237.0039470094021200
2016-03-25237.00240.00235.00236.0027540065255700
2016-03-24231.00237.00229.00235.0021400049823600
2016-03-23239.00241.00230.00232.0029200069013000
2016-03-22241.00241.00237.00239.0015940038187800
2016-03-18230.00238.00226.00236.0024760057412800
2016-03-17240.00244.00231.00232.00444400105452000
2016-03-16249.00249.00237.00242.0040580098590000

   ※ 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