[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 
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
2016-03-16950.00985.00936.00985.008050077594700
2016-03-15966.00984.00950.00959.009330089914200
2016-03-14985.00996.00960.00978.00159600156055700
2016-03-11909.00974.00906.00970.00208300198952000
2016-03-10902.00933.00902.00913.00138400127337600
2016-03-09897.00910.00880.00898.007720069024800
2016-03-08900.00902.00871.00890.006640059010100
2016-03-07908.00910.00893.00901.007370066430800
2016-03-04911.00912.00884.00896.006990062727700
2016-03-03908.00914.00898.00906.006070055045700
2016-03-02917.00924.00898.00902.006800061861600
2016-03-01890.00910.00870.00902.007380066072500
2016-02-29892.00904.00884.00896.005290047269700
2016-02-26912.00912.00878.00885.004800042936400
2016-02-25881.00903.00876.00897.007450066349100
2016-02-24849.00877.00835.00860.003230027598800
2016-02-23893.00893.00856.00864.006020052609900
2016-02-22845.00875.00832.00874.005700049162600
2016-02-19840.00850.00821.00841.003390028374000
2016-02-18863.00866.00830.00840.004280036292100
2016-02-17858.00872.00814.00831.007720064961200
2016-02-16843.00905.00843.00863.00147500128708500
2016-02-15845.00845.00805.00830.00158700131562100
2016-02-12840.00862.00772.00775.00353500288834100
2016-02-10960.00978.00875.00907.00231500212213700
2016-02-09960.00987.00910.00950.00249200236534600
2016-02-08990.001022.00943.001005.00518900516081300
2016-02-05910.00985.00907.00975.00199700187809700
2016-02-04930.00962.00918.00925.00141700133587300
2016-02-03905.00934.00891.00916.009100083100700
2016-02-02958.00958.00930.00934.005610052769500
2016-02-01959.00970.00920.00955.00168700159207600
2016-01-29874.00932.00853.00930.00132900119712400
2016-01-28874.00888.00863.00881.003450030282200
2016-01-27878.00884.00864.00876.003740032727000
2016-01-26855.00881.00842.00864.006700057952500
2016-01-25851.00868.00845.00863.004520038698300
2016-01-22815.00842.00810.00836.004740039115000
2016-01-21806.00846.00792.00795.006340051716900
2016-01-20864.00864.00796.00803.005600046030400
2016-01-19821.00859.00821.00854.005140043321800
2016-01-18801.00836.00791.00833.007300059237900
2016-01-15874.00874.00833.00838.004790040817700
2016-01-14872.00872.00821.00850.00128400107538100
2016-01-13909.00922.00880.00894.009030081636000
2016-01-12945.00950.00857.00895.00162700148823400
2016-01-08922.00948.00912.00930.008930083294700
2016-01-07922.00956.00875.00921.00228900211534500
2016-01-06895.00924.00895.00920.00194900177015000
2016-01-05872.00895.00872.00880.002700023796600
2016-01-04888.00898.00868.00880.004840042559600
2015-12-30899.00910.00884.00884.006800060973200
2015-12-29880.00913.00880.00897.00150700134443300
2015-12-28869.00900.00854.00890.00434000379883900
2015-12-25795.00798.00777.00793.003850030410600
2015-12-24809.00809.00795.00796.003030024352900
2015-12-22805.00810.00795.00802.002930023509800
2015-12-21783.00815.00783.00805.002760022100200
2015-12-18797.00817.00790.00793.002400019206300
2015-12-17787.00809.00781.00805.002710021619800
2015-12-16780.00786.00775.00777.0081006321100
2015-12-15789.00795.00772.00772.001540012076800
2015-12-14782.00797.00775.00797.003780029646500
2015-12-11790.00804.00790.00801.001960015661600
2015-12-10796.00799.00786.00786.00117009274900
2015-12-09794.00803.00794.00801.0090007176400
2015-12-08798.00806.00797.00797.001960015696400
2015-12-07805.00809.00792.00796.004310034577900
2015-12-04797.00800.00790.00800.001600012718600
2015-12-03797.00805.00796.00805.002130017076600
2015-12-02793.00812.00793.00798.002550020429700
2015-12-01790.00798.00790.00793.0072005722100
2015-11-30803.00805.00786.00789.003710029481100
2015-11-27803.00809.00797.00804.001350010852300
2015-11-26796.00807.00796.00804.002220017822700

   ※ 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