[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 
2017-12-111100.001109.001082.001104.008890097613200
2017-12-081068.001095.001068.001089.00129400139939000
2017-12-071008.001074.00999.001073.00195800202768100
2017-12-061000.001009.00994.001006.00112700112960900
2017-12-05990.001000.00976.00996.003230032017700
2017-12-04997.00999.00990.00992.001950019395500
2017-12-011002.001003.00990.00996.002370023605300
2017-11-30995.001009.00995.001002.005340053481300
2017-11-29990.00999.00989.00995.004220041906200
2017-11-28981.00996.00968.00993.006890067707100
2017-11-271019.001022.001001.001005.00127700129382800
2017-11-241005.001014.00996.001008.005360053956800
2017-11-22978.001006.00978.001000.004230042058800
2017-11-21968.00984.00960.00978.004470043493700
2017-11-20951.00960.00947.00957.002910027746200
2017-11-17966.00966.00949.00951.004310041189700
2017-11-16943.00966.00943.00960.003660034865600
2017-11-15971.00973.00936.00943.006260059634900
2017-11-14981.00981.00972.00974.003940038427700
2017-11-13990.00991.00975.00981.003820037492700
2017-11-10976.00988.00976.00985.002610025619700
2017-11-09995.001000.00985.00989.004050040255800
2017-11-08994.00995.00979.00991.005400053267900
2017-11-07994.00999.00992.00995.002950029351200
2017-11-061000.001002.00994.00995.002810028041000
2017-11-021005.001006.00999.001002.002350023546800
2017-11-011005.001005.00996.001001.003100031055600
2017-10-311000.001005.00995.00998.002380023779700
2017-10-301003.001004.00995.00999.003490034862500
2017-10-271008.001008.00998.00998.003540035436600
2017-10-261000.001006.00999.001000.002330023322500
2017-10-251019.001019.00998.001000.003020030381700
2017-10-241010.001010.001003.001010.002270022859500
2017-10-231020.001020.001000.001009.004370044089000
2017-10-201008.001029.001008.001012.008200083463400
2017-10-19992.001020.00992.001017.005720057641400
2017-10-181010.001014.00988.00991.004950049369900
2017-10-171032.001032.001004.001010.003500035501100
2017-10-161030.001043.001022.001032.007570078363400
2017-10-13988.001033.00987.001022.00110000111303500
2017-10-12986.00992.00980.00986.003080030395400
2017-10-11996.00996.00982.00984.004260042168400
2017-10-10987.00999.00973.00997.009560094398000
2017-10-06970.00989.00961.00983.009740094762900
2017-10-05956.00966.00952.00963.004480043017200
2017-10-04955.00959.00947.00950.004050038556500
2017-10-03955.00959.00949.00955.002600024820900
2017-10-02932.00954.00930.00948.003140029607700
2017-09-29926.00940.00926.00927.002910027081500
2017-09-28928.00937.00921.00924.004080037939000
2017-09-27921.00935.00921.00934.002830026302900
2017-09-26935.00942.00928.00929.003520032922800
2017-09-25954.00961.00928.00937.0010020094188800
2017-09-22965.00968.00947.00954.003940037659100
2017-09-21939.00972.00939.00956.006600063112000
2017-09-20922.00954.00916.00938.008240077172600
2017-09-19900.00929.00900.00923.007870072051800
2017-09-15878.00896.00870.00895.007290064834300
2017-09-14881.00883.00869.00874.002050017972900
2017-09-13870.00883.00870.00876.004110036055000
2017-09-12861.00873.00861.00867.003860033444400
2017-09-11860.00861.00857.00860.001570013493300
2017-09-08861.00861.00853.00857.001430012267500
2017-09-07848.00863.00848.00861.001730014834200
2017-09-06836.00852.00835.00852.002240018920500
2017-09-05863.00863.00841.00847.002380020225700
2017-09-04870.00870.00849.00868.002890024934000
2017-09-01863.00869.00860.00867.002030017534100
2017-08-31860.00866.00858.00862.003330028681600
2017-08-30864.00864.00849.00859.001470012565100
2017-08-29860.00870.00840.00860.002920024928500
2017-08-28848.00873.00848.00862.004020034555900
2017-08-25849.00849.00841.00845.001430012092800
2017-08-24840.00848.00840.00845.001320011134000
2017-08-23844.00847.00840.00843.0098008265500
2017-08-22841.00848.00841.00843.00107009038100
2017-08-21836.00845.00835.00841.001730014523300
2017-08-18846.00848.00831.00841.001610013558300
2017-08-17838.00850.00838.00847.001740014715300
2017-08-16848.00848.00814.00842.002470020665000
2017-08-15828.00847.00828.00845.002310019381900
2017-08-14817.00832.00817.00824.004880040226700
2017-08-10839.00849.00838.00838.005670047618000
2017-08-09852.00856.00839.00843.003380028597300
2017-08-08859.00861.00851.00855.001680014377800
2017-08-07855.00858.00853.00857.001380011813000
2017-08-04849.00854.00849.00852.001850015741700
2017-08-03843.00851.00843.00850.001740014726000
2017-08-02842.00845.00841.00841.003290027728000
2017-08-01859.00865.00841.00846.004240036202400
2017-07-31860.00873.00860.00866.003360029054900
2017-07-28875.00875.00871.00875.00114009955000
2017-07-27866.00879.00866.00872.003780033078500
2017-07-26874.00877.00864.00869.002930025485700
2017-07-25877.00877.00872.00875.001260011018400
2017-07-24871.00877.00870.00877.002050017899600
2017-07-21879.00879.00871.00875.003050026698800
2017-07-20875.00877.00872.00874.001860016266300
2017-07-19878.00878.00872.00876.003320029068200
2017-07-18879.00879.00866.00869.004580040049800
2017-07-14866.00872.00861.00864.003470030075200
2017-07-13872.00874.00851.00867.005940051368300
2017-07-12866.00870.00860.00868.0010710092705200
2017-07-11839.00842.00831.00840.002140017934100
2017-07-10833.00838.00829.00832.002050017086000
2017-07-07844.00844.00836.00837.001720014419600
2017-07-06853.00853.00843.00844.001420012020900
2017-07-05844.00850.00842.00850.001970016676800
2017-07-04837.00859.00837.00844.004420037393700
2017-07-03838.00850.00835.00837.002960024904400
2017-06-30841.00841.00836.00838.00106008895100
2017-06-29837.00846.00837.00844.001660013965900
2017-06-28843.00846.00836.00837.001920016148700
2017-06-27835.00850.00825.00844.005190043436800
2017-06-26824.00829.00824.00824.00103008502900
2017-06-23829.00830.00822.00830.002600021496300
2017-06-22828.00829.00824.00826.002500020654400
2017-06-21833.00833.00826.00828.001630013503400
2017-06-20836.00836.00830.00833.001720014337000
2017-06-19831.00837.00828.00834.001940016150500
2017-06-16836.00840.00829.00831.003180026451600
2017-06-15839.00841.00834.00835.00119009952100
2017-06-14841.00843.00836.00838.00113009478900
2017-06-13840.00848.00838.00842.001250010548200
2017-06-12845.00846.00837.00838.001310011019200
2017-06-09838.00851.00838.00842.002940024836700
2017-06-08849.00849.00839.00840.001280010813700
2017-06-07845.00846.00839.00843.003050025691300
2017-06-06852.00852.00846.00846.001960016614300
2017-06-05858.00860.00847.00852.003180027115400
2017-06-02860.00865.00859.00860.003310028528700
2017-06-01854.00862.00849.00860.004220036216800
2017-05-31855.00863.00851.00855.002360020222300
2017-05-30860.00863.00849.00862.003570030576000
2017-05-29848.00875.00841.00864.00153700132103200
2017-05-26870.00872.00862.00862.00238600206838900
2017-05-25870.00879.00868.00875.004800041947400
2017-05-24871.00876.00871.00873.002660023204600
2017-05-23874.00882.00868.00871.006340055411100
2017-05-22872.00879.00872.00878.003890034077800
2017-05-19875.00875.00863.00874.004700040898000
2017-05-18857.00870.00853.00869.006300054418400
2017-05-17870.00871.00865.00868.002950025602500
2017-05-16880.00880.00866.00870.006550056955900
2017-05-15877.00879.00871.00873.002730023893600
2017-05-12882.00882.00869.00874.004740041461200
2017-05-11880.00880.00861.00870.004390038174100
2017-05-10876.00880.00874.00880.004130036234400
2017-05-09860.00874.00855.00874.009010077874300
2017-05-08858.00874.00850.00858.0011160096425200
2017-05-02844.00852.00843.00849.006480054985900
2017-05-01841.00844.00839.00842.001880015817500
2017-04-28835.00837.00830.00836.002590021584600
2017-04-27843.00844.00826.00826.008740072675600
2017-04-26835.00844.00834.00840.003600030193800
2017-04-25827.00835.00825.00834.002380019777800
2017-04-24831.00832.00828.00828.004090033929900
2017-04-21828.00832.00826.00831.002480020574600
2017-04-20819.00825.00817.00820.00118009691100
2017-04-19821.00825.00817.00819.002100017228600
2017-04-18814.00824.00814.00822.002520020679000
2017-04-17800.00817.00800.00814.002980024128300
2017-04-14808.00810.00800.00802.001910015338800
2017-04-13786.00812.00786.00805.003250026072900
2017-04-12802.00803.00771.00800.003820030379700
2017-04-11821.00821.00811.00813.002240018273000
2017-04-10805.00823.00805.00823.004080033364400
2017-04-07777.00810.00774.00808.006510051644600
2017-04-06782.00787.00770.00771.003810029610500
2017-04-05795.00797.00777.00787.004750037419700
2017-04-04819.00819.00791.00799.003650029434700
2017-04-03827.00827.00814.00814.003250026631800
2017-03-31825.00834.00821.00822.001760014524900
2017-03-30816.00824.00816.00818.001560012794000
2017-03-29830.00830.00815.00819.002970024398500
2017-03-28812.00828.00812.00826.001800014775400
2017-03-27819.00821.00811.00813.002500020383400
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

   ※ 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。 

Twitter