[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 
2017-08-23210.00211.00207.00208.0016880035199300
2017-08-22215.00215.00208.00209.0014260030063200
2017-08-21218.00225.00211.00211.00476600103111800
2017-08-18207.00233.00206.00219.001953600432665900
2017-08-17204.00209.00204.00208.0010180021041700
2017-08-16200.00209.00199.00205.0013920028566700
2017-08-15205.00205.00199.00200.0025420051259700
2017-08-14198.00203.00196.00201.0026630052925400
2017-08-10210.00213.00204.00205.0034100070710800
2017-08-09216.00218.00212.00213.0017020036546000
2017-08-08217.00220.00216.00216.0014430031484400
2017-08-07216.00218.00215.00215.0010230022110800
2017-08-04214.00219.00213.00215.0013540029178400
2017-08-03215.00223.00213.00213.0016730036012100
2017-08-02214.00220.00214.00216.0010790023347800
2017-08-01222.00223.00214.00214.0037750082207300
2017-07-31227.00227.00221.00223.0022260049768400
2017-07-28228.00231.00225.00226.0023830054168400
2017-07-27230.00230.00227.00230.0013450030729200
2017-07-26232.00235.00228.00229.0033830078098300
2017-07-25233.00234.00231.00233.0019450045230400
2017-07-24230.00235.00229.00231.0025470058846300
2017-07-21231.00249.00229.00231.001909000453731000
2017-07-20227.00231.00225.00230.0019810045086300
2017-07-19238.00238.00226.00229.00433700100238400
2017-07-18243.00247.00234.00237.00576000138228700
2017-07-14234.00250.00233.00246.001770400429729000
2017-07-13235.00240.00228.00232.00626800146007300
2017-07-12234.00242.00227.00229.00683200159118800
2017-07-11224.00265.00222.00238.0052622001282122200
2017-07-10216.00220.00215.00220.0014070030666100
2017-07-07215.00215.00213.00214.005070010858600
2017-07-06217.00217.00214.00214.009920021378900
2017-07-05212.00227.00212.00216.00489100106972100
2017-07-04215.00216.00212.00212.0012400026488500
2017-07-03214.00217.00213.00216.008910019122800
2017-06-30214.00215.00211.00214.007290015536000
2017-06-29215.00215.00213.00214.007590016276300
2017-06-28216.00216.00213.00214.0012210026148000
2017-06-27215.00219.00214.00216.009340020229100
2017-06-26215.00217.00213.00214.0010230022015200
2017-06-23219.00221.00213.00214.0029440063780400
2017-06-22220.00223.00219.00220.0012380027308600
2017-06-21218.00220.00217.00219.009310020317400
2017-06-20220.00221.00219.00219.0012690027942400
2017-06-19217.00219.00216.00217.005640012257500
2017-06-16220.00221.00215.00217.0018990041339700
2017-06-15223.00224.00219.00222.0012130026762600
2017-06-14227.00228.00223.00223.0011320025498500
2017-06-13221.00229.00218.00227.0022960051885100
2017-06-12219.00222.00218.00221.007960017489000
2017-06-09222.00222.00218.00220.0010850023917200
2017-06-08221.00222.00218.00218.007480016439100
2017-06-07214.00225.00214.00223.0016430035861800
2017-06-06224.00224.00214.00218.0020340044415700
2017-06-05224.00226.00222.00223.0011020024635500
2017-06-02231.00231.00221.00225.0032000072245700
2017-06-01233.00235.00231.00232.0018270042684000
2017-05-31223.00235.00223.00232.0028030064490600
2017-05-30231.00231.00223.00224.0017610039929100
2017-05-29231.00236.00230.00230.0031800074006100
2017-05-26222.00231.00221.00230.0024800055787900
2017-05-25226.00226.00222.00222.0011040024684100
2017-05-24220.00227.00219.00225.0014760032960600
2017-05-23217.00220.00214.00220.0012480027166700
2017-05-22210.00218.00210.00217.0014900032046300
2017-05-19211.00212.00209.00210.005950012518700
2017-05-18210.00212.00208.00211.0014950031364300
2017-05-17217.00217.00210.00211.0030940065968500
2017-05-16212.00214.00210.00213.0013800029228300
2017-05-15211.00211.00207.00209.0020280042450400
2017-05-12215.00218.00209.00211.00512000108922300
2017-05-11235.00235.00217.00220.00533800119604600
2017-05-10226.00247.00225.00231.001063000250571500
2017-05-09211.00241.00210.00223.001648700373395600
2017-05-08211.00213.00210.00211.0024830052417300
2017-05-02210.00216.00209.00214.0014430030538900
2017-05-01210.00211.00209.00209.0010400021830300
2017-04-28212.00212.00209.00211.0014510030507600
2017-04-27212.00214.00210.00213.0014700031155300
2017-04-26215.00217.00210.00212.0018140038677000
2017-04-25212.00214.00210.00214.008930019001000
2017-04-24217.00217.00209.00211.0016510034989400
2017-04-21218.00219.00213.00213.009370020284700
2017-04-20216.00217.00213.00215.008450018165400
2017-04-19217.00222.00216.00216.0013220028959400
2017-04-18213.00218.00211.00217.0015510033353000
2017-04-17202.00210.00202.00209.0014020028916000
2017-04-14203.00210.00201.00203.0011010022642400
2017-04-13198.00205.00196.00203.0039680079273500
2017-04-12212.00212.00200.00202.0041810085810900
2017-04-11214.00217.00210.00215.0022480047833200
2017-04-10212.00215.00210.00210.0023040048847900
2017-04-07210.00215.00208.00213.0030720064833800
2017-04-06216.00222.00208.00212.0033350070865000
2017-04-05226.00230.00216.00219.0036470081045500
2017-04-04236.00242.00225.00227.00485300113543800
2017-04-03238.00239.00233.00233.0014660034517600
2017-03-31240.00242.00237.00237.008000019169400
2017-03-30239.00243.00238.00239.0011470027470200
2017-03-29235.00243.00235.00240.0012800030486000
2017-03-28237.00242.00236.00236.0024300057829100
2017-03-27243.00246.00242.00242.0011450027929700
2017-03-24241.00247.00240.00245.0021820053170000
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

   ※ 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