[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 
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
2016-03-15244.00249.00242.00249.00733500180299900
2016-03-14239.00243.00237.00243.00538300129340900
2016-03-11234.00239.00234.00235.0031090073160000
2016-03-10236.00236.00233.00234.0016440038587300
2016-03-09238.00241.00231.00233.0035660083854600
2016-03-08231.00237.00225.00230.0023510054409500
2016-03-07235.00238.00234.00234.0024680058242900
2016-03-04229.00233.00225.00232.0025810059044800
2016-03-03225.00229.00223.00227.0023910054127700
2016-03-02226.00227.00220.00225.0020140044985400
2016-03-01214.00222.00213.00221.0020820045213100
2016-02-29216.00218.00213.00216.009120019640900
2016-02-26219.00221.00213.00213.0011230024215600
2016-02-25215.00219.00215.00218.0010600022999500
2016-02-24213.00219.00209.00213.0013380028457300
2016-02-23225.00228.00215.00217.0028700063323400
2016-02-22212.00223.00209.00221.0025590055348900
2016-02-19202.00215.00201.00213.0025170051567200
2016-02-18200.00210.00199.00208.0029600060416500
2016-02-17190.00198.00189.00192.0028070054013000
2016-02-16179.00200.00174.00192.0051510097026500
2016-02-15184.00186.00166.00177.001723600300967400
2016-02-12174.00180.00160.00169.00710800120667500
2016-02-10205.00207.00185.00194.0037800074023000
2016-02-09209.00212.00202.00202.0024640050760600
2016-02-08210.00218.00202.00217.0016190034255200
2016-02-05225.00227.00210.00214.0032200070112700
2016-02-04217.00225.00216.00225.0037060082342800
2016-02-03213.00221.00210.00219.0038280082586200
2016-02-02233.00233.00220.00220.00706500159681300
2016-02-01243.00254.00231.00232.001783300429966400
2016-01-29212.00239.00208.00227.00845000188186400
2016-01-28213.00218.00212.00214.0014040030137900
2016-01-27216.00218.00214.00215.0015800034156400
2016-01-26215.00217.00210.00211.0013020027758400
2016-01-25217.00223.00213.00218.0021040045786600
2016-01-22207.00211.00206.00209.0020470042596700
2016-01-21211.00219.00195.00201.0032450067818000
2016-01-20234.00235.00218.00219.0019930044890400
2016-01-19233.00241.00230.00234.008710020386500
2016-01-18230.00235.00221.00233.0012130027667800
2016-01-15251.00254.00241.00241.0014900036499300
2016-01-14250.00256.00243.00249.0021370053337300
2016-01-13266.00273.00263.00264.0012340033111200
2016-01-12284.00288.00255.00266.00412000110609700
2016-01-08275.00291.00267.00286.00362700102525200
2016-01-07285.00298.00276.00281.00487000139883000
2016-01-06295.00295.00260.00291.001061300300181400
2016-01-05251.00274.00250.00272.00401500106046300
2016-01-04260.00264.00254.00257.009050023357400
2015-12-30255.00261.00254.00261.007030018118300
2015-12-29260.00260.00253.00255.005280013499200
2015-12-28245.00260.00245.00255.0010930027640400
2015-12-25234.00247.00232.00243.0035240083714900
2015-12-24255.00256.00242.00242.0013940034778500
2015-12-22258.00265.00250.00250.0023620060958100
2015-12-21259.00273.00248.00255.00754700196678400
2015-12-18253.00263.00253.00260.0023520060755300
2015-12-17256.00260.00251.00253.0010600027109000
2015-12-16247.00252.00247.00250.00372009264500
2015-12-15251.00257.00246.00247.008720021896500
2015-12-14244.00257.00238.00257.0029010070826900
2015-12-11244.00250.00244.00248.004690011605100
2015-12-10250.00251.00245.00247.007680018955300
2015-12-09254.00255.00248.00253.007490018798400
2015-12-08261.00264.00252.00258.0013580034932700
2015-12-07267.00269.00262.00265.0010810028709500
2015-12-04260.00269.00257.00265.0014290037615100
2015-12-03269.00269.00263.00263.0014420038460000
2015-12-02267.00270.00263.00264.0013470035940400
2015-12-01260.00268.00255.00266.0014100036930900
2015-11-30260.00260.00254.00258.005380013856500
2015-11-27253.00259.00253.00256.005090013041000

   ※ 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