[1412 東証1部外国] チャイナボーチ 日足 時系列データ

[1412 東証1部外国] チャイナボーチ (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2012-11-095800.005880.005790.005880.0020188118268710
2012-11-085760.005790.005760.005770.00314918174610
2012-11-075740.005760.005740.005760.00276115857100
2012-11-065730.005740.005730.005740.00239313720240
2012-11-055730.005740.005720.005740.0012867370510
2012-11-025730.005740.005720.005740.0015038609490
2012-11-015750.005750.005730.005740.0015278765360
2012-10-315730.005750.005710.005730.00210612063400
2012-10-305740.005750.005730.005740.0012657262680
2012-10-295780.005780.005730.005760.00393722700410
2012-10-265780.005790.005770.005780.00203911788670
2012-10-255780.005790.005780.005780.00259915040770
2012-10-245780.005790.005780.005790.0017139902530
2012-10-235790.005800.005780.005790.00694040186860
2012-10-225780.005820.005780.005800.001530988825800
2012-10-195820.005830.005780.005810.0020603119765800
2012-10-185830.005840.005820.005830.001589492639810
2012-10-175800.005820.005800.005820.001312476171160
2012-10-165650.005850.005350.005770.001399680737980
2012-10-155500.005610.005500.005610.00264714693320
2012-10-125400.005540.005400.005530.00261214247020
2012-10-115300.005370.005250.005340.0015338138050
2012-10-105250.005330.005230.005330.00246112994700
2012-10-095250.005290.005230.005250.007493937390
2012-10-055250.005270.005240.005270.008044222220
2012-10-045190.005240.005190.005210.005542890220
2012-10-035150.005250.005150.005230.00312616271260
2012-10-025140.005150.005130.005150.007183688760
2012-10-015150.005180.005140.005150.0010205258060
2012-09-285100.005160.005100.005160.0016378381990
2012-09-275070.005110.005050.005110.00254812946510
2012-09-265100.005120.005060.005100.0017648972290
2012-09-255050.005080.005040.005050.006153106170
2012-09-245050.005090.005040.005040.0016108158740
2012-09-215070.005100.005050.005060.007843984900
2012-09-205080.005110.005060.005060.005132608270
2012-09-195070.005100.005060.005100.007503811150
2012-09-185100.005100.005060.005100.005712903430
2012-09-145050.005110.005050.005110.009554863590
2012-09-135040.005100.005030.005030.009414769380
2012-09-125050.005060.005040.005050.00112565220
2012-09-115100.005120.005020.005030.007823975410
2012-09-105100.005130.005100.005100.007183664940
2012-09-075100.005110.004980.005040.00203710256185
2012-09-065060.005200.004995.005010.00466723463885
2012-09-055200.005210.005070.005070.00567729230070
2012-09-045180.005240.005180.005200.005632927760
2012-09-035250.005250.005150.005180.009625010770
2012-08-315200.005210.005120.005150.0011165767760
2012-08-305200.005270.005180.005210.009014699110
2012-08-295210.005210.005150.005200.009264787120
2012-08-285070.005230.005070.005230.009394831990
2012-08-275190.005200.005080.005080.0017859204920
2012-08-245020.005150.005010.005100.00197910036560
2012-08-235020.005050.005010.005010.008094058760
2012-08-225060.005100.005000.005020.00270813601200
2012-08-215110.005180.005100.005110.008724462320
2012-08-205230.005300.005050.005190.00237412350070
2012-08-175350.005370.005320.005320.008124342900
2012-08-165400.005420.005350.005360.00564030465380
2012-08-155320.005420.005300.005360.00235212614380
2012-08-145390.005390.005250.005360.00227012093200
2012-08-135180.005350.005110.005290.00368619237830
2012-08-105090.005200.005050.005170.0019349899360
2012-08-095010.005220.005010.005130.00511326127970
2012-08-085000.005110.004990.005060.00404720321825
2012-08-074980.005200.004965.005000.00766938914000
2012-08-064940.005040.004910.004995.00606929998010
2012-08-035050.005070.004875.004925.00800939838560
2012-08-025200.005300.004930.005070.0021692110942790
2012-08-015100.005100.005100.005100.00267013617000
2012-07-314400.004400.004400.004400.006312776400
2012-07-303700.003700.003700.003700.004301591000
2012-07-272950.003010.002900.003000.006121808696
2012-07-262998.003040.002998.003005.003571078859
2012-07-252920.003030.002830.003030.00264773486
2012-07-242920.003050.002920.002998.00161481179
2012-07-232986.003100.002980.003100.00138414275
2012-07-203165.003170.002999.003000.003631113850
2012-07-193000.003200.003000.003175.004371375875
2012-07-182980.003030.002980.003030.00231692720
2012-07-173000.003010.002960.003010.00294880858
2012-07-132943.003080.002902.002955.007032112640
2012-07-123120.003150.003070.003070.004341344825
2012-07-113205.003220.003125.003150.007522387135
2012-07-103250.003250.003210.003245.00159512860
2012-07-093270.003275.003200.003265.003511139135
2012-07-063190.003245.003175.003190.00234745800
2012-07-053260.003260.003200.003220.00118379995
2012-07-043180.003260.003180.003190.0087280415
2012-07-033165.003235.003165.003170.0097308785
2012-07-023140.003230.003140.003160.003771196440
2012-06-293100.003220.003100.003200.004491414285
2012-06-283050.003190.003050.003160.003751158640
2012-06-273205.003215.003175.003200.004201344550
2012-06-263290.003290.003150.003270.004451450135
2012-06-253340.003360.003275.003305.003951314285
2012-06-223340.003390.003240.003310.0011503794765
2012-06-213305.003390.003240.003340.005151710135
2012-06-203280.003350.003280.003335.003511165565
2012-06-193375.003440.003285.003285.008422846455
2012-06-183300.003410.003300.003400.009103074380
2012-06-153270.003405.003270.003370.007032363660
2012-06-143250.003320.003250.003270.004171374305
2012-06-133200.003310.003150.003300.006041965880
2012-06-123300.003300.003230.003250.008392754020
2012-06-113290.003350.003240.003300.009113004325
2012-06-083200.003300.003150.003270.004451432590
2012-06-073095.003230.003075.003140.009723065670
2012-06-063030.003110.003000.003110.007822410155
2012-06-052930.003090.002930.003060.00255771986
2012-06-042880.003100.002880.003050.006852063395
2012-06-012980.003070.002980.003050.00320964199
2012-05-313010.003095.002985.003000.00257777335
2012-05-303100.003235.003040.003080.003281027290
2012-05-293030.003250.003000.003120.0011613620715
2012-05-283000.003160.002950.003100.006962147100
2012-05-252905.003095.002905.003000.00289864949
2012-05-242930.003100.002930.003000.003631096233
2012-05-232950.003005.002860.003000.005141534585
2012-05-222830.002940.002820.002900.00223639127
2012-05-212830.002970.002810.002830.005101449472
2012-05-183000.003000.002810.003000.004751367719
2012-05-173000.003020.002810.003000.008262439552
2012-05-162998.003060.002998.003005.007522263781
2012-05-153160.003160.003000.003065.0012363774485
2012-05-143110.003230.003090.003090.004851520440
2012-05-113065.003110.003065.003105.005551714950
2012-05-103025.003095.003025.003080.008002445320
2012-05-093040.003095.003040.003085.007102166760
2012-05-083025.003130.003025.003030.009312859170
2012-05-073000.003150.003000.003095.0010553198805
2012-05-023145.003175.003080.003175.005151617645
2012-05-013120.003150.003040.003145.006972168270
2012-04-273165.003220.003160.003160.00233738185
2012-04-263270.003270.003150.003150.00281895505
2012-04-253170.003200.003120.003200.006261987140
2012-04-243320.003320.003030.003115.0025448123605
2012-04-233470.003470.003315.003315.005491884620
2012-04-203485.003495.003470.003480.0046160200
2012-04-193460.003565.003420.003480.002971032775
2012-04-183465.003500.003465.003500.00174605390
2012-04-173500.003580.003475.003475.00261920450
2012-04-163500.003585.003475.003505.00193677795
2012-04-133465.003510.003460.003505.00240835730
2012-04-123450.003510.003450.003510.004811665650
2012-04-113460.003500.003400.003500.009363239740
2012-04-103465.003545.003465.003510.00241840380
2012-04-093550.003580.003300.003510.004791657050
2012-04-063500.003600.003455.003460.003151101295
2012-04-053500.003545.003405.003535.003661275840
2012-04-043595.003675.003500.003535.006962477180
2012-04-033555.003650.003535.003605.006242252205
2012-04-023540.003640.003540.003595.004111466355
2012-03-303625.003640.003500.003595.0010553785130
2012-03-293715.003725.003610.003640.0011314113090
2012-03-283670.003775.003670.003710.00150555090
2012-03-273695.003800.003670.003670.004991839170
2012-03-263800.003800.003700.003790.007752918395
2012-03-233830.003845.003760.003820.0010293910190
2012-03-223800.003850.003710.003850.006212339840
2012-03-213750.003780.003695.003740.006722516920
2012-03-193750.003750.003690.003745.003611340150
2012-03-163755.003810.003685.003740.008333125170
2012-03-153780.003835.003650.003685.0012564680985
2012-03-143720.003845.003705.003735.007842941690
2012-03-133775.003895.003715.003770.0012374635095
2012-03-123855.003900.003735.003760.006252378995
2012-03-093950.003955.003720.003825.0025079596855
2012-03-083920.004000.003920.003980.003941560990
2012-03-073910.004000.003820.003910.007552975120
2012-03-063910.004155.003860.004060.0012134898535
2012-03-053900.004100.003700.003945.00267610517735
2012-03-024050.004090.003910.003920.0013725487865
2012-03-014160.004395.004020.004020.0016036678690
2012-02-294250.004750.004165.004205.00243010642020
2012-02-284605.004850.004110.004390.00362116276440
2012-02-274380.004920.004380.004590.001145251717335
2012-02-245980.006000.005380.005380.00526130062170
2012-02-236380.006380.006380.006380.00158410105920
2012-02-225130.005380.005000.005380.00539828398230
2012-02-214340.004680.004220.004680.00581026296375
2012-02-203500.003980.003500.003980.0016086095620
2012-02-173345.003400.003280.003280.003321107975
2012-02-163360.003430.003325.003400.00295996055
2012-02-153330.003500.003320.003420.006852333345
2012-02-143240.003400.003240.003400.003381140495
2012-02-133260.003400.003240.003290.00274899625
2012-02-103400.003420.003330.003370.00259876280
2012-02-093450.003450.003330.003435.00282959350
2012-02-083390.003450.003360.003450.007052390085
2012-02-073395.003455.003380.003410.005111736805
2012-02-063540.003560.003360.003445.003601252645
2012-02-033260.003675.003260.003330.005391828015
2012-02-023220.003265.003155.003200.00198633675
2012-02-013225.003300.003225.003250.00154501985
2012-01-313270.003270.003220.003220.00161522390
2012-01-303350.003350.003265.003265.00232764070
2012-01-273315.003370.003225.003340.00155510515
2012-01-263250.003400.003250.003380.003881297170
2012-01-253250.003280.003190.003280.004831562965
2012-01-243250.003320.003210.003270.00231748440
2012-01-233240.003400.003200.003250.004001296495
2012-01-203310.003310.003240.003240.003991302150
2012-01-193350.003445.003220.003325.008222715625
2012-01-183425.003510.003305.003355.003891320045
2012-01-173370.003680.003370.003380.0012564404640
2012-01-163550.003550.003200.003300.0011733882625
2012-01-133195.003630.003190.003500.009393148450
2012-01-123065.003150.003055.003150.0063193085
2012-01-113050.003150.003050.003105.00300922135
2012-01-103020.003090.003020.003020.00317968625
2012-01-063050.003125.003010.003075.00309947925
2012-01-053105.003105.003035.003050.003781158060
2012-01-043100.003200.003000.003105.006291948320
2011-12-303085.003285.003050.003170.003361047655
2011-12-293140.003240.003000.003155.006331944090
2011-12-283130.003240.003115.003150.00232729945
2011-12-273305.003310.003105.003130.0017745661540
2011-12-263400.003460.003320.003340.004651573100
2011-12-223335.003485.003120.003400.0024198005885
2011-12-213410.003450.003330.003335.005041703020
2011-12-203560.003560.003330.003480.008983100760
2011-12-193500.003560.003470.003560.006332212460
2011-12-163510.003590.003510.003590.003351189400
2011-12-153600.003620.003490.003525.005541976390
2011-12-143570.003615.003510.003610.004001422695
2011-12-133600.003700.003550.003590.005221887855
2011-12-123700.003740.003600.003700.002961092295
2011-12-093680.003760.003540.003600.005782090860
2011-12-083770.003800.003650.003780.00184689305
2011-12-073735.003840.003730.003760.00194727665
2011-12-064010.004010.003850.003870.003821496915
2011-12-054070.004070.003910.003940.00238949705
2011-12-023870.004000.003850.003980.0075295115
2011-12-013900.004000.003800.003905.004301681000
2011-11-303735.003900.003710.003900.003821458950
2011-11-293590.003700.003565.003695.00276996435
2011-11-283500.003560.003470.003560.005041767490
2011-11-253800.003865.003505.003600.006712454990
2011-11-243850.004000.003820.003830.008133138950
2011-11-224310.004310.004270.004270.00143614030
2011-11-214320.004350.004310.004330.003231393800
2011-11-184360.004400.004310.004310.003591560805
2011-11-174525.004530.004360.004450.006242792535
2011-11-164620.004650.004580.004580.003861773910
2011-11-154610.004655.004580.004645.003811756115
2011-11-144615.004700.004615.004650.00176818285
2011-11-114660.004660.004650.004650.002431132330
2011-11-104610.004740.004610.004715.003831783970

   ※ 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