[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 
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
2016-03-18209.00209.00201.00204.006100012446000
2016-03-17210.00210.00203.00206.00350007254000
2016-03-16207.00211.00202.00203.007900016301000
2016-03-15207.00211.00207.00210.007600015880000
2016-03-14209.00213.00206.00211.0012000025094000
2016-03-11193.00201.00191.00201.0011100021698000
2016-03-10189.00194.00189.00193.00470008998000
2016-03-09190.00191.00187.00187.00330006224000
2016-03-08196.00196.00190.00190.008800016921000
2016-03-07195.00196.00193.00195.00500009736000
2016-03-04191.00195.00191.00194.008800016954000
2016-03-03189.00191.00189.00191.00390007413000
2016-03-02186.00190.00186.00189.009000016975000
2016-03-01184.00186.00181.00181.006700012322000
2016-02-29183.00189.00182.00182.0011500021303000
2016-02-26179.00182.00179.00180.0010300018571000
2016-02-25173.00179.00173.00179.0011200019802000
2016-02-24171.00174.00171.00172.008800015186000
2016-02-23176.00178.00171.00173.0013200022936000
2016-02-22175.00177.00173.00176.009700017003000
2016-02-19178.00180.00174.00175.0012300021724000
2016-02-18184.00185.00181.00182.007700014079000
2016-02-17181.00185.00180.00181.008900016173000
2016-02-16179.00184.00178.00179.0012800023067000
2016-02-15185.00185.00179.00181.009600017390000
2016-02-12181.00183.00171.00171.0037400066347000
2016-02-10211.00220.00196.00197.0017400035682000
2016-02-09213.00215.00211.00211.006200013201000
2016-02-08213.00224.00213.00223.005700012482000
2016-02-05214.00219.00213.00217.00360007770000
2016-02-04215.00218.00215.00217.006200013416000
2016-02-03220.00220.00216.00218.005600012210000
2016-02-02226.00226.00222.00225.005000011210000
2016-02-01228.00229.00226.00229.005600012755000
2016-01-29224.00227.00221.00226.00380008479000
2016-01-28222.00225.00222.00223.005700012740000
2016-01-27222.00223.00218.00223.005500012190000
2016-01-26221.00222.00218.00218.008200018030000
2016-01-25221.00222.00218.00221.00430009462000
2016-01-22211.00216.00208.00216.0011400024141000
2016-01-21209.00215.00206.00207.0013200027921000
2016-01-20214.00216.00209.00209.0010400022020000
2016-01-19215.00217.00212.00213.0010200021787000
2016-01-18209.00215.00209.00213.005500011650000
2016-01-15219.00219.00213.00214.006000012946000
2016-01-14216.00219.00214.00215.0010800023271000
2016-01-13220.00223.00217.00221.007700017025000
2016-01-12215.00216.00211.00213.0016500035099000
2016-01-08217.00220.00214.00216.0012700027606000
2016-01-07222.00222.00217.00217.008300018130000
2016-01-06227.00227.00220.00222.007300016268000
2016-01-05223.00226.00223.00225.006900015493000
2016-01-04237.00238.00224.00225.009500021777000
2015-12-30237.00239.00233.00236.008100019143000
2015-12-29229.00235.00229.00235.008000018541000
2015-12-28220.00229.00220.00229.009100020461000
2015-12-25221.00223.00218.00219.0024700054401000
2015-12-24228.00229.00222.00225.0013800031192000
2015-12-22232.00232.00228.00228.009200021086000
2015-12-21231.00234.00227.00232.0013800031749000
2015-12-18240.00240.00233.00233.0013300031337000
2015-12-17240.00240.00237.00240.009900023626000
2015-12-16239.00239.00235.00237.0011900028181000
2015-12-15239.00240.00231.00234.0024400057287000
2015-12-14240.00244.00240.00243.0014800035758000
2015-12-11242.00246.00240.00245.0033400081141000
2015-12-10239.00245.00236.00242.0026800064435000
2015-12-09236.00240.00235.00239.0020300048335000
2015-12-08245.00245.00236.00238.0041300099092000
2015-12-07230.00250.00230.00238.001221000295060000
2015-12-04225.00228.00224.00224.0013900031359000
2015-12-03225.00226.00223.00225.0024100054002000
2015-12-02229.00232.00224.00225.0032300073176000
2015-12-01225.00226.00223.00226.0027100060977000
2015-11-30224.00225.00222.00222.0018500041298000
2015-11-27225.00226.00222.00225.0013000029164000
2015-11-26224.00227.00221.00226.0031000069418000

   ※ 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