[8940 東証1部] インテリックス 日足 時系列データ

[8940 東証1部] インテリックス (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-24818.00832.00818.00828.002850023414500
2017-03-23822.00824.00818.00818.001850015184500
2017-03-22826.00827.00822.00824.002630021695200
2017-03-21839.00839.00825.00828.003950032819100
2017-03-17849.00849.00838.00843.001510012728300
2017-03-16844.00850.00840.00849.001780015058800
2017-03-15846.00846.00840.00843.002600021909800
2017-03-14849.00850.00838.00848.002070017522100
2017-03-13856.00859.00849.00852.003660031274200
2017-03-10854.00857.00853.00855.002050017524100
2017-03-09854.00857.00853.00855.001650014103900
2017-03-08858.00858.00851.00854.002180018615800
2017-03-07854.00859.00853.00856.002920025007500
2017-03-06848.00853.00843.00852.003510029791700
2017-03-03840.00847.00838.00844.003380028471300
2017-03-02836.00841.00835.00838.002940024642200
2017-03-01832.00834.00825.00831.001730014349500
2017-02-28836.00838.00831.00831.002540021195200
2017-02-27836.00836.00828.00830.003300027467400
2017-02-24837.00838.00831.00836.002270018969900
2017-02-23833.00838.00826.00835.003190026503300
2017-02-22824.00834.00821.00831.002990024753800
2017-02-21828.00828.00822.00828.002100017362200
2017-02-20817.00825.00810.00825.003140025706400
2017-02-17810.00818.00809.00816.002430019774300
2017-02-16816.00817.00811.00815.001650013443100
2017-02-15816.00817.00811.00814.002020016456400
2017-02-14816.00817.00803.00809.003450028009600
2017-02-13810.00819.00807.00814.002450019916000
2017-02-10802.00808.00799.00807.002620021073600
2017-02-09802.00802.00796.00797.00114009099500
2017-02-08793.00802.00793.00800.002640021087600
2017-02-07799.00800.00793.00796.001850014727100
2017-02-06795.00810.00790.00797.003060024380900
2017-02-03806.00811.00790.00795.005910047132500
2017-02-02817.00817.00802.00806.003840031013300
2017-02-01805.00820.00801.00817.006440052155900
2017-01-31800.00806.00796.00806.006960055893900
2017-01-30794.00801.00794.00796.005130040878200
2017-01-27798.00798.00791.00794.003110024704100
2017-01-26793.00798.00787.00790.003240025649000
2017-01-25796.00796.00784.00790.001550012243100
2017-01-24779.00796.00778.00788.003940031084800
2017-01-23789.00793.00773.00781.004080031912300
2017-01-20790.00797.00784.00789.002330018391800
2017-01-19796.00804.00780.00790.004560036152000
2017-01-18765.00787.00765.00787.006470050445100
2017-01-17767.00779.00763.00765.007580058367000
2017-01-16769.00769.00765.00766.003040023315500
2017-01-13762.00771.00761.00768.003580027414000
2017-01-12768.00779.00761.00762.0011380087529100
2017-01-11755.00770.00750.00767.006720051000800
2017-01-10760.00767.00756.00757.008350063426300
2017-01-06744.00755.00742.00755.005640042217500
2017-01-05748.00748.00739.00743.003530026240500
2017-01-04743.00747.00742.00743.004580034069100
2016-12-30737.00740.00735.00736.002750020269200
2016-12-29736.00739.00733.00737.003440025335000
2016-12-28737.00743.00737.00739.002480018329700
2016-12-27745.00745.00736.00740.003110023039900
2016-12-26738.00748.00734.00736.0010330076589200
2016-12-22735.00738.00734.00736.005490040418900
2016-12-21736.00738.00733.00733.003160023211900
2016-12-20739.00740.00735.00736.002790020573200
2016-12-19737.00738.00735.00738.002680019743400
2016-12-16738.00741.00735.00736.001890013933300
2016-12-15740.00743.00735.00738.005140037967600
2016-12-14739.00739.00733.00733.003230023784300
2016-12-13734.00739.00730.00739.005580040958100
2016-12-12732.00737.00730.00732.004840035462900
2016-12-09732.00733.00726.00729.002720019849400
2016-12-08725.00735.00722.00729.006660048464000
2016-12-07714.00726.00714.00721.006410046085300
2016-12-06713.00714.00711.00713.002950021012000
2016-12-05708.00712.00708.00710.002180015464900
2016-12-02707.00713.00707.00708.002810019937800
2016-12-01713.00714.00707.00707.005710040580600
2016-11-30707.00714.00707.00708.003400024118800
2016-11-29705.00712.00702.00709.004000028244400
2016-11-28697.00705.00694.00705.006600046194300
2016-11-25710.00720.00710.00712.00214800152984500
2016-11-24719.00724.00719.00720.006100043963900
2016-11-22719.00722.00718.00719.001440010363400
2016-11-21714.00720.00714.00718.004300030815900
2016-11-18720.00721.00715.00715.002880020677000
2016-11-17713.00716.00710.00716.005160036814100
2016-11-16711.00711.00705.00711.002130015086300
2016-11-15710.00714.00701.00707.001620011452200
2016-11-14699.00709.00699.00705.002460017332200
2016-11-11699.00710.00693.00694.004930034505000
2016-11-10702.00705.00690.00695.005110035580500
2016-11-09711.00714.00667.00675.0010640072866900
2016-11-08709.00718.00708.00709.001470010441000
2016-11-07713.00714.00709.00710.001950013867800
2016-11-04720.00720.00707.00708.003910027924600
2016-11-02717.00720.00712.00715.002750019675900
2016-11-01727.00727.00719.00721.003040021983800
2016-10-31725.00727.00719.00723.003150022778400
2016-10-28720.00725.00719.00725.002680019358200
2016-10-27722.00723.00716.00721.002020014550700
2016-10-26720.00722.00715.00722.002130015319700
2016-10-25717.00724.00716.00722.002710019525800
2016-10-24714.00718.00710.00715.003750026795900
2016-10-21710.00714.00708.00712.002720019354800
2016-10-20701.00710.00701.00708.002810019850100
2016-10-19696.00706.00696.00701.003980027873300
2016-10-18700.00703.00694.00697.0010150070916600
2016-10-17708.00709.00703.00704.001910013485600
2016-10-14702.00709.00702.00706.001700011971000
2016-10-13705.00709.00705.00705.003530024920100
2016-10-12709.00709.00702.00705.005490038783000
2016-10-11702.00712.00702.00708.007610053624800
2016-10-07712.00715.00702.00708.00196700139141400
2016-10-06751.00755.00748.00749.002780020894700
2016-10-05755.00756.00747.00752.002470018569400
2016-10-04753.00755.00749.00752.001650012405800
2016-10-03751.00759.00751.00753.002350017704700
2016-09-30745.00754.00742.00750.001610012058500
2016-09-29750.00765.00746.00752.002870021629700
2016-09-28753.00755.00748.00752.00109008188800
2016-09-27744.00752.00733.00752.002230016557900
2016-09-26748.00750.00743.00746.001350010075600
2016-09-23744.00749.00743.00748.001550011564300
2016-09-21731.00745.00728.00745.002080015335800
2016-09-20722.00739.00722.00733.001760012862400
2016-09-16735.00740.00728.00737.00105007701200
2016-09-15735.00740.00728.00738.001470010803500
2016-09-14742.00746.00723.00741.003850028266500
2016-09-13745.00754.00744.00744.001830013688200
2016-09-12745.00753.00741.00747.001760013121700
2016-09-09752.00755.00748.00753.002230016760200
2016-09-08751.00755.00750.00752.002220016699100
2016-09-07743.00753.00740.00748.003240024192800
2016-09-06739.00746.00735.00744.002340017328400
2016-09-05743.00743.00726.00738.002470018187800
2016-09-02740.00745.00739.00743.001850013734300
2016-09-01743.00746.00739.00743.002120015747100
2016-08-31726.00745.00724.00742.006150045326500
2016-08-30717.00730.00717.00725.003030021946600
2016-08-29702.00715.00702.00715.002260016052400
2016-08-26708.00708.00696.00697.002790019566200
2016-08-25715.00715.00705.00710.002730019393700
2016-08-24708.00708.00700.00705.002000014083100
2016-08-23714.00714.00698.00701.006130043099100
2016-08-22694.00717.00691.00708.0011630082094100
2016-08-19686.00695.00681.00684.001860012786700
2016-08-18687.00690.00677.00679.005300036131100
2016-08-17694.00701.00683.00696.005690039496100
2016-08-16700.00705.00695.00701.003770026376800
2016-08-15703.00719.00698.00698.008290058490000
2016-08-12693.00705.00691.00698.007420051922400
2016-08-10689.00698.00686.00689.002810019408100
2016-08-09688.00695.00686.00692.003080021279700
2016-08-08694.00701.00679.00688.005970041190300
2016-08-05690.00701.00690.00693.002980020700800
2016-08-04681.00695.00677.00691.006610045262500
2016-08-03688.00702.00678.00679.0010720073753700
2016-08-02698.00704.00691.00695.008300057845800
2016-08-01716.00726.00698.00702.00142300100308100
2016-07-29713.00741.00713.00728.00139600101256700
2016-07-28735.00746.00719.00719.00359600260364000
2016-07-27733.00746.00731.00733.008170060233800
2016-07-26734.00734.00722.00727.008140059262700
2016-07-25741.00746.00733.00733.005460040388500
2016-07-22740.00748.00735.00740.003520026089800
2016-07-21757.00761.00740.00746.006820051034700
2016-07-20755.00759.00747.00749.004910036960600
2016-07-19746.00759.00745.00755.005220039258200
2016-07-15770.00771.00732.00744.00181600136637400
2016-07-14792.00796.00765.00771.0011740091660300
2016-07-13801.00808.00790.00792.009720077584500
2016-07-12795.00803.00782.00794.00270700215425300
2016-07-11880.00884.00860.00870.009520083005900
2016-07-08859.00878.00834.00844.007660065348800
2016-07-07864.00878.00863.00868.002240019421600
2016-07-06886.00905.00864.00871.006630057953700
2016-07-05910.00913.00890.00907.003580032372800
2016-07-04898.00914.00895.00913.007350066657400
2016-07-01880.00886.00871.00886.006340055860600
2016-06-30874.00874.00862.00871.004660040552000
2016-06-29845.00860.00831.00860.006670056648600
2016-06-28798.00817.00779.00817.003220025841100
2016-06-27791.00805.00784.00796.004220033519600
2016-06-24847.00850.00717.00776.007570059997000
2016-06-23843.00843.00825.00834.003200026619100
2016-06-22852.00853.00831.00839.002410020262400
2016-06-21835.00850.00830.00847.002660022390700
2016-06-20824.00842.00818.00836.002280018940300
2016-06-17800.00820.00793.00806.004110033145700
2016-06-16814.00823.00786.00787.005390043204500
2016-06-15810.00829.00804.00822.004630037772400
2016-06-14844.00847.00817.00821.007360060819400
2016-06-13851.00858.00845.00852.005380045767600
2016-06-10863.00863.00855.00861.003710031888000
2016-06-09864.00864.00846.00859.009240079048200
2016-06-08864.00868.00855.00858.004580039396800
2016-06-07869.00874.00856.00862.006190053600700
2016-06-06857.00875.00846.00866.009210079314500
2016-06-03859.00869.00843.00864.00421200361897900
2016-06-02818.00818.00791.00791.00145500116882800
2016-06-01832.00832.00820.00820.003780031160100
2016-05-31832.00839.00831.00831.001630013587300
2016-05-30824.00844.00823.00832.003230026894500
2016-05-27837.00837.00815.00819.009170075306600
2016-05-26858.00860.00841.00841.00297700253984300
2016-05-25864.00865.00857.00858.003210027627900
2016-05-24857.00865.00856.00864.001870016090700
2016-05-23860.00864.00850.00862.004420037884100
2016-05-20854.00858.00842.00858.003310028127000
2016-05-19841.00854.00841.00854.001800015269600
2016-05-18851.00860.00837.00841.005200044072000
2016-05-17852.00863.00852.00856.002680023009100
2016-05-16870.00873.00848.00850.004360037469200
2016-05-13873.00888.00865.00865.005310046340600
2016-05-12880.00884.00862.00879.004720041166500
2016-05-11887.00899.00872.00879.005690050407400
2016-05-10860.00884.00860.00883.004050035435200
2016-05-09860.00860.00845.00853.005560047248000
2016-05-06849.00856.00842.00851.003990033791300
2016-05-02840.00854.00840.00845.007210060838800
2016-04-28880.00901.00850.00869.007050061865600
2016-04-27885.00886.00870.00881.006720058816000
2016-04-26894.00902.00885.00885.009580085367100
2016-04-25899.00919.00894.00898.0010700096624100
2016-04-22873.00895.00865.00884.008840077795700
2016-04-21878.00883.00872.00875.009160080363400
2016-04-20848.00890.00848.00870.00169000147121200
2016-04-19840.00851.00834.00843.006210052398700
2016-04-18829.00844.00815.00817.0010240084512700
2016-04-15859.00859.00828.00834.00161200135445400
2016-04-14870.00870.00850.00853.0010580091017700
2016-04-13860.00875.00854.00858.0011500099044700
2016-04-12882.00887.00851.00861.00180500155857200
2016-04-11908.00921.00872.00887.00116600103800900
2016-04-08848.00957.00832.00930.00616400543927600
2016-04-071014.001053.001001.001041.00100700103831500
2016-04-06965.001014.00965.001002.005260052006800
2016-04-051005.001010.00961.00975.007240070836000
2016-04-04969.001016.00955.001009.006780067108000
2016-04-011025.001026.00971.00977.00125600124711700
2016-03-311049.001059.001032.001034.008380087596500
2016-03-301040.001056.001038.001044.007950083258300
2016-03-291011.001041.001007.001033.004260043847900
2016-03-281021.001030.001002.001016.009220093824600
2016-03-251023.001048.001019.001031.00119900123879400
2016-03-241000.001049.00981.001010.00112600114489400
2016-03-23991.001020.00986.001004.00101700102375600
2016-03-22965.00997.00963.00993.006990068556400
2016-03-18951.00960.00942.00958.006200059113800
2016-03-17999.001005.00933.00971.00133000130516400

   ※ 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