[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 
2017-08-18846.00848.00831.00841.001610013558300
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
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

   ※ 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