[1964 東証1部] 中外炉工業 日足 時系列データ

[1964 東証1部] 中外炉工業 (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-28225.00229.00224.00229.0016000036198000
2017-03-27229.00229.00225.00225.009500021540000
2017-03-24230.00230.00228.00229.00280006418000
2017-03-23229.00231.00226.00228.008600019664000
2017-03-22229.00230.00228.00229.009800022419000
2017-03-21235.00235.00231.00232.0012000027998000
2017-03-17236.00236.00234.00234.008700020455000
2017-03-16236.00238.00235.00237.007900018722000
2017-03-15237.00237.00236.00237.00390009225000
2017-03-14236.00237.00235.00237.005100012046000
2017-03-13236.00237.00236.00237.0010300024399000
2017-03-10236.00237.00236.00236.0018200042999000
2017-03-09238.00238.00233.00233.0012400029058000
2017-03-08239.00239.00236.00237.007300017321000
2017-03-07241.00242.00235.00237.0015200036234000
2017-03-06243.00243.00239.00240.009900023854000
2017-03-03242.00242.00240.00241.006000014473000
2017-03-02243.00244.00241.00242.008900021574000
2017-03-01243.00243.00240.00242.005400013046000
2017-02-28240.00244.00240.00243.004900011869000
2017-02-27243.00244.00241.00242.0012100029358000
2017-02-24243.00244.00240.00243.005800014059000
2017-02-23245.00245.00242.00244.0011300027487000
2017-02-22241.00245.00240.00242.0015200036771000
2017-02-21240.00241.00236.00240.0012900030886000
2017-02-20235.00240.00235.00240.0017300041178000
2017-02-17232.00234.00232.00234.0010400024283000
2017-02-16233.00233.00231.00232.00380008820000
2017-02-15233.00233.00230.00231.0010800025038000
2017-02-14223.00232.00223.00227.0026400059558000
2017-02-13230.00232.00227.00232.0012200028104000
2017-02-10229.00230.00228.00229.0012100027762000
2017-02-09228.00229.00226.00228.008800020059000
2017-02-08229.00229.00225.00225.007000015866000
2017-02-07227.00228.00226.00227.006300014317000
2017-02-06229.00229.00225.00227.008400019099000
2017-02-03226.00227.00225.00226.006500014685000
2017-02-02226.00226.00223.00223.006100013682000
2017-02-01222.00225.00221.00224.007700017176000
2017-01-31220.00223.00220.00222.005700012622000
2017-01-30224.00225.00224.00224.004500010082000
2017-01-27224.00225.00222.00224.005600012525000
2017-01-26225.00226.00222.00223.0012800028733000
2017-01-25225.00226.00224.00225.005300011916000
2017-01-24224.00224.00222.00224.005800012956000
2017-01-23226.00226.00223.00224.00360008087000
2017-01-20222.00228.00222.00228.006300014230000
2017-01-19219.00225.00219.00225.005600012442000
2017-01-18222.00222.00217.00219.0011000024116000
2017-01-17227.00227.00222.00223.007500016724000
2017-01-16227.00227.00224.00225.006700015119000
2017-01-13228.00229.00227.00228.005800013210000
2017-01-12234.00234.00227.00228.0011900027261000
2017-01-11232.00233.00232.00232.00280006506000
2017-01-10234.00234.00230.00233.0014100032822000
2017-01-06228.00232.00226.00232.0015400035324000
2017-01-05227.00229.00227.00229.0010700024406000
2017-01-04225.00227.00225.00227.009900022385000
2016-12-30223.00226.00222.00225.0010000022342000
2016-12-29224.00225.00222.00223.007400016530000
2016-12-28224.00226.00224.00226.006600014870000
2016-12-27225.00227.00223.00224.0015900035759000
2016-12-26222.00225.00222.00225.0017500039237000
2016-12-22224.00226.00221.00222.0017200038440000
2016-12-21222.00225.00221.00224.0026700059585000
2016-12-20219.00220.00217.00220.0014000030688000
2016-12-19217.00220.00217.00220.0010400022816000
2016-12-16220.00220.00216.00219.009800021387000
2016-12-15218.00219.00217.00218.007200015690000
2016-12-14220.00220.00217.00219.0011900026034000
2016-12-13220.00220.00219.00220.0015500034052000
2016-12-12220.00221.00218.00220.0023200050898000
2016-12-09220.00220.00217.00218.0012100026428000
2016-12-08214.00219.00214.00219.0024200052279000
2016-12-07212.00214.00212.00213.0018800039997000
2016-12-06213.00213.00210.00210.0010000021133000
2016-12-05211.00213.00210.00210.005300011198000
2016-12-02210.00213.00209.00211.0011400024042000
2016-12-01211.00215.00210.00212.0018100038407000
2016-11-30214.00215.00206.00208.0020400042678000
2016-11-29214.00214.00212.00213.005100010868000
2016-11-28216.00216.00212.00214.0014300030609000
2016-11-25217.00218.00215.00216.009400020392000
2016-11-24219.00221.00217.00217.008800019259000
2016-11-22221.00221.00218.00218.0012700027831000
2016-11-21219.00223.00218.00221.0018000039742000
2016-11-18212.00220.00212.00217.0028100060601000
2016-11-17211.00212.00209.00211.0013600028635000
2016-11-16205.00212.00205.00211.0027100056674000
2016-11-15199.00209.00199.00204.0034400070214000
2016-11-14201.00201.00198.00199.0015900031746000
2016-11-11200.00201.00198.00200.0014400028761000
2016-11-10205.00205.00199.00199.0025100050818000
2016-11-09200.00200.00184.00187.0021300040843000
2016-11-08200.00200.00198.00199.00370007367000
2016-11-07198.00200.00198.00199.007400014752000
2016-11-04199.00199.00197.00198.0010900021570000
2016-11-02200.00200.00199.00199.009200018382000
2016-11-01204.00204.00202.00202.0018700037901000
2016-10-31203.00205.00203.00203.0020900042618000
2016-10-28200.00203.00200.00203.0018400037253000
2016-10-27200.00201.00199.00200.0020100040198000
2016-10-26200.00201.00199.00200.0025700051421000
2016-10-25200.00200.00199.00199.009600019189000
2016-10-24200.00200.00199.00200.009100018198000
2016-10-21200.00200.00199.00200.009800019594000
2016-10-20200.00200.00199.00200.007000013991000
2016-10-19200.00200.00199.00200.00410008188000
2016-10-18200.00200.00199.00199.00260005183000
2016-10-17200.00201.00199.00199.009600019190000
2016-10-14199.00200.00199.00200.0011900023780000
2016-10-13200.00200.00199.00200.00260005182000
2016-10-12199.00200.00197.00199.0012200024285000
2016-10-11200.00201.00199.00200.0011100022215000
2016-10-07200.00201.00199.00200.007200014396000
2016-10-06200.00201.00199.00200.0011800023564000
2016-10-05200.00200.00199.00199.00300005982000
2016-10-04200.00201.00199.00200.0013700027399000
2016-10-03200.00200.00198.00199.00320006378000
2016-09-30199.00200.00199.00199.0010900021699000
2016-09-29200.00201.00199.00200.0013700027425000
2016-09-28200.00201.00199.00200.0027900055801000
2016-09-27199.00201.00199.00200.0022900045773000
2016-09-26200.00201.00199.00199.0012300024560000
2016-09-23200.00200.00199.00200.005700011398000
2016-09-21199.00200.00198.00200.0012300024543000
2016-09-20200.00200.00199.00199.006300012569000
2016-09-16199.00201.00199.00200.009400018774000
2016-09-15199.00201.00199.00199.0012600025188000
2016-09-14199.00200.00199.00199.005300010572000
2016-09-13202.00203.00200.00200.005800011678000
2016-09-12198.00201.00198.00200.0012900025779000
2016-09-09201.00201.00200.00200.0010000020050000
2016-09-08203.00203.00200.00201.0014500029078000
2016-09-07205.00205.00198.00201.0021500043225000
2016-09-06206.00208.00206.00207.00170003528000
2016-09-05213.00213.00205.00206.006600013724000
2016-09-02210.00210.00206.00210.004900010153000
2016-09-01208.00211.00208.00210.00280005866000
2016-08-31207.00208.00207.00208.00260005400000
2016-08-30205.00205.00203.00203.00140002858000
2016-08-29206.00206.00203.00204.00480009779000
2016-08-26206.00206.00200.00200.006300012858000
2016-08-25205.00206.00205.00206.00100002052000
2016-08-24208.00208.00204.00205.00120002466000
2016-08-23208.00208.00204.00204.00320006573000
2016-08-22207.00209.00204.00208.005300010945000
2016-08-19203.00205.00202.00203.007300014832000
2016-08-18204.00204.00198.00198.00450009028000
2016-08-17199.00204.00199.00202.0013100026316000
2016-08-16209.00210.00202.00202.0011800024191000
2016-08-15216.00216.00210.00210.00100002128000
2016-08-12214.00218.00209.00218.006200013219000
2016-08-10215.00220.00209.00215.007800016646000
2016-08-09210.00216.00210.00215.005400011561000
2016-08-08205.00214.00205.00213.006400013446000
2016-08-05198.00205.00198.00205.00490009915000
2016-08-04200.00202.00200.00200.00340006829000
2016-08-03203.00204.00200.00200.00240004835000
2016-08-02207.00207.00201.00203.00180003673000
2016-08-01206.00209.00206.00207.00150003108000
2016-07-29208.00212.00206.00210.00290006051000
2016-07-28208.00213.00208.00212.00410008643000
2016-07-27207.00211.00207.00211.00370007747000
2016-07-26207.00209.00205.00207.007400015323000
2016-07-25216.00216.00195.00207.0016100033103000
2016-07-22216.00216.00210.00211.00470009963000
2016-07-21221.00221.00216.00219.00330007213000
2016-07-20212.00218.00211.00218.00240005166000
2016-07-19217.00217.00210.00217.00370007961000
2016-07-15221.00221.00215.00215.006900015034000
2016-07-14220.00222.00218.00221.005900012999000
2016-07-13222.00222.00217.00220.00350007719000
2016-07-12225.00225.00219.00221.0012800028529000
2016-07-11216.00219.00216.00218.005100011071000
2016-07-08218.00218.00210.00210.004800010210000
2016-07-07216.00216.00209.00210.00410008657000
2016-07-06210.00214.00208.00213.005700012040000
2016-07-05212.00218.00209.00213.00430009135000
2016-07-04214.00218.00213.00215.005600012049000
2016-07-01215.00217.00214.00215.005200011197000
2016-06-30220.00220.00215.00215.00280006062000
2016-06-29216.00220.00213.00217.0015200033024000
2016-06-28202.00212.00202.00208.0011300023560000
2016-06-27196.00218.00196.00201.0012000024293000
2016-06-24209.00209.00192.00195.0011100021794000
2016-06-23204.00210.00203.00209.006500013441000
2016-06-22208.00208.00204.00204.00330006777000
2016-06-21201.00206.00201.00206.00300006114000
2016-06-20210.00210.00200.00203.005600011475000
2016-06-17195.00197.00192.00197.007900015432000
2016-06-16201.00202.00193.00193.00510009983000
2016-06-15201.00202.00199.00200.00450009029000
2016-06-14202.00206.00194.00202.009000017893000
2016-06-13219.00219.00203.00205.009800020440000
2016-06-10224.00224.00219.00219.009700021583000
2016-06-09221.00223.00217.00221.00420009219000
2016-06-08217.00221.00215.00220.00370008073000
2016-06-07218.00221.00215.00217.007900017199000
2016-06-06214.00218.00214.00218.005500011896000
2016-06-03219.00221.00218.00219.00430009408000
2016-06-02226.00226.00218.00219.008700019178000
2016-06-01227.00228.00222.00226.008900020081000
2016-05-31224.00228.00223.00227.0010700024136000
2016-05-30223.00225.00220.00221.007100015749000
2016-05-27223.00223.00218.00219.005200011482000
2016-05-26223.00224.00222.00223.006700014932000
2016-05-25227.00227.00214.00222.009100020267000
2016-05-24224.00228.00224.00225.005200011704000
2016-05-23229.00229.00224.00228.007200016349000
2016-05-20223.00228.00216.00228.0018000040297000
2016-05-19226.00226.00215.00223.0014300031531000
2016-05-18209.00222.00209.00222.0018800040726000
2016-05-17208.00209.00203.00209.007800016158000
2016-05-16193.00207.00193.00207.0023100046820000
2016-05-13194.00194.00186.00188.007100013481000
2016-05-12194.00195.00185.00193.006600012604000
2016-05-11198.00200.00193.00194.00430008461000
2016-05-10190.00200.00188.00198.008900017108000
2016-05-09197.00197.00193.00193.00280005456000
2016-05-06191.00193.00189.00191.008100015432000
2016-05-02192.00195.00187.00189.009300017722000
2016-04-28205.00205.00196.00197.008000016062000
2016-04-27197.00203.00197.00203.005800011671000
2016-04-26202.00203.00197.00200.009700019457000
2016-04-25199.00202.00197.00202.006800013574000
2016-04-22192.00195.00192.00195.005400010467000
2016-04-21190.00194.00189.00194.006500012469000
2016-04-20192.00193.00188.00188.0011100021166000
2016-04-19186.00190.00186.00190.006300011866000
2016-04-18183.00185.00181.00184.00470008612000
2016-04-15188.00192.00188.00190.005400010233000
2016-04-14191.00191.00186.00191.009600018197000
2016-04-13182.00187.00181.00186.005500010084000
2016-04-12175.00181.00175.00180.00520009296000
2016-04-11177.00178.00176.00177.00460008130000
2016-04-08175.00180.00175.00177.008900015793000
2016-04-07185.00186.00179.00179.00500009072000
2016-04-06181.00184.00181.00184.00230004200000
2016-04-05187.00187.00180.00181.008400015337000
2016-04-04186.00192.00186.00189.00440008304000
2016-04-01197.00199.00187.00187.0010300019634000
2016-03-31204.00205.00196.00197.006800013589000
2016-03-30209.00209.00202.00203.005700011692000
2016-03-29207.00210.00207.00210.007700016051000
2016-03-28205.00212.00205.00212.006800014238000
2016-03-25205.00207.00205.00206.00320006590000
2016-03-24205.00206.00205.00205.006600013559000
2016-03-23207.00207.00202.00205.006700013746000
2016-03-22206.00209.00204.00207.005800012008000

   ※ 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