[1971 東証2部] 中央ビルト工業 日足 時系列データ

[1971 東証2部] 中央ビルト工業 (金属製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-28124.00125.00124.00124.00110001371000
2017-04-27124.00124.00124.00124.00170002108000
2017-04-26123.00125.00123.00125.00390004828000
2017-04-25122.00125.00121.00124.00650007985000
2017-04-24125.00125.00121.00122.0010900013371000
2017-04-21125.00127.00125.00125.00660008269000
2017-04-20124.00125.00124.00124.00110001366000
2017-04-19124.00124.00123.00124.00400004951000
2017-04-18123.00126.00123.00124.00560006916000
2017-04-17121.00124.00120.00122.00780009511000
2017-04-14124.00124.00121.00121.00730008932000
2017-04-13122.00124.00121.00123.008800010805000
2017-04-12125.00125.00123.00123.0013300016447000
2017-04-11127.00128.00126.00126.00210002656000
2017-04-10126.00128.00126.00128.00340004328000
2017-04-07126.00127.00124.00126.0013500016896000
2017-04-06130.00130.00125.00126.0026900034233000
2017-04-05128.00133.00126.00132.0017100022149000
2017-04-04129.00130.00128.00129.008000010323000
2017-04-03130.00130.00129.00129.00590007619000
2017-03-31131.00131.00129.00130.0013800017916000
2017-03-30131.00132.00130.00131.0018500024240000
2017-03-29131.00152.00131.00131.003864000543193000
2017-03-28129.00130.00128.00128.00460005935000
2017-03-27129.00130.00129.00129.00500006475000
2017-03-24129.00131.00128.00130.00440005706000
2017-03-23128.00129.00128.00129.00520006681000
2017-03-22128.00129.00126.00129.0018400023480000
2017-03-21131.00131.00129.00131.00530006887000
2017-03-17130.00132.00129.00131.00380004952000
2017-03-16130.00131.00129.00130.0011000014259000
2017-03-15132.00132.00130.00130.0022400029230000
2017-03-14133.00133.00130.00132.0028000036937000
2017-03-13135.00135.00134.00134.00460006180000
2017-03-10136.00136.00134.00135.0010400014069000
2017-03-09135.00136.00134.00136.00710009595000
2017-03-08134.00135.00132.00134.0015100020206000
2017-03-07133.00134.00132.00134.0012600016751000
2017-03-06135.00135.00134.00134.009500012772000
2017-03-03136.00136.00134.00135.007800010553000
2017-03-02138.00138.00135.00136.0011600015864000
2017-03-01135.00138.00134.00138.0012000016351000
2017-02-28135.00136.00134.00135.0010000013466000
2017-02-27137.00137.00134.00136.0023800032274000
2017-02-24138.00138.00136.00138.0011600015853000
2017-02-23138.00140.00136.00138.0013700018836000
2017-02-22142.00145.00138.00139.0053300075044000
2017-02-21134.00138.00133.00138.0031100041886000
2017-02-20136.00136.00131.00134.0041900056059000
2017-02-17143.00146.00135.00137.001509000212060000
2017-02-16135.00137.00131.00135.001272000169910000
2017-02-15125.00157.00125.00139.00146320002110114000
2017-02-14122.00122.00120.00120.00220002673000
2017-02-13120.00122.00119.00122.00610007356000
2017-02-10121.00122.00120.00120.00610007357000
2017-02-09121.00121.00119.00121.00580006979000
2017-02-08119.00120.00119.00120.00390004666000
2017-02-07118.00119.00118.00119.00320003792000
2017-02-06118.00119.00118.00118.00130001536000
2017-02-03117.00118.00117.00118.00230002706000
2017-02-02118.00119.00117.00117.00180002135000
2017-02-01118.00118.00117.00117.00420004953000
2017-01-31118.00119.00117.00118.00440005186000
2017-01-30118.00119.00118.00118.00390004612000
2017-01-27119.00119.00118.00118.00310003665000
2017-01-26120.00120.00119.00119.00170002031000
2017-01-25118.00120.00118.00120.00820009746000
2017-01-24116.00118.00114.00117.009900011524000
2017-01-23117.00117.00116.00117.00160001867000
2017-01-20117.00117.00116.00117.00440005114000
2017-01-19117.00117.00116.00116.00370004320000
2017-01-18116.00117.00116.00117.00190002206000
2017-01-17116.00116.00116.00116.00650007540000
2017-01-16117.00117.00117.00117.00410004797000
2017-01-13117.00117.00117.00117.00210002457000
2017-01-12118.00119.00117.00117.00670007848000
2017-01-11118.00119.00118.00119.00370004369000
2017-01-10117.00118.00117.00117.00640007492000
2017-01-06117.00117.00116.00116.00500005803000
2017-01-05117.00117.00116.00117.00110001284000
2017-01-04117.00117.00116.00117.0012400014489000
2016-12-30113.00122.00113.00115.0066000077541000
2016-12-29113.00113.00112.00113.00390004381000
2016-12-28112.00114.00112.00114.00140001581000
2016-12-27113.00113.00112.00112.00820009242000
2016-12-26114.00115.00113.00113.008900010135000
2016-12-22114.00115.00113.00114.00530006041000
2016-12-21114.00116.00114.00114.008800010124000
2016-12-20114.00114.00114.00114.00450005130000
2016-12-19114.00115.00113.00114.00230002621000
2016-12-16116.00116.00113.00114.0013600015562000
2016-12-15116.00117.00115.00115.008700010063000
2016-12-14119.00119.00117.00117.00380004455000
2016-12-13118.00118.00118.00118.00110001298000
2016-12-12117.00119.00117.00118.00470005545000
2016-12-09119.00119.00116.00117.008900010481000
2016-12-08117.00118.00117.00118.00780009180000
2016-12-07117.00117.00116.00116.00700008154000
2016-12-06116.00117.00116.00117.009000010502000
2016-12-05114.00116.00114.00116.00330003808000
2016-12-02116.00116.00115.00115.00800009213000
2016-12-01116.00117.00116.00116.00570006618000
2016-11-30114.00116.00114.00116.00500005753000
2016-11-29114.00114.00113.00114.00400004551000
2016-11-28114.00114.00114.00114.00100001140000
2016-11-25115.00115.00114.00114.0012900014784000
2016-11-24114.00115.00114.00115.009300010615000
2016-11-22114.00114.00113.00114.00380004301000
2016-11-21114.00115.00114.00114.00400004561000
2016-11-18113.00114.00113.00114.00590006675000
2016-11-17112.00112.00112.00112.00220002464000
2016-11-16113.00113.00111.00112.00850009503000
2016-11-15112.00112.00112.00112.00250002800000
2016-11-14112.00112.00112.00112.00170001904000
2016-11-11112.00112.00111.00111.00240002670000
2016-11-10110.00111.00110.00111.00470005189000
2016-11-09111.00111.00106.00107.0010000010849000
2016-11-08112.00112.00111.00111.00200002229000
2016-11-07111.00113.00111.00113.00250002810000
2016-11-04111.00111.00111.00111.00450004995000
2016-11-02112.00113.00111.00112.00590006597000
2016-11-01113.00113.00113.00113.00260002938000
2016-10-31114.00114.00113.00113.00100001132000
2016-10-28113.00113.00112.00113.00230002596000
2016-10-27115.00115.00111.00112.0020000022591000
2016-10-26115.00116.00114.00115.0020300023331000
2016-10-25117.00117.00116.00117.00570006646000
2016-10-24115.00117.00115.00116.0011800013670000
2016-10-21115.00116.00115.00115.00580006691000
2016-10-20114.00116.00114.00116.0011000012595000
2016-10-19116.00117.00114.00115.0011500013262000
2016-10-18115.00117.00115.00116.00450005209000
2016-10-17115.00116.00115.00116.00270003119000
2016-10-14114.00115.00114.00115.00230002627000
2016-10-13115.00115.00114.00114.00190002170000
2016-10-12116.00116.00115.00115.00330003800000
2016-10-11116.00116.00116.00116.00350004060000
2016-10-07115.00116.00114.00116.00270003111000
2016-10-06114.00116.00114.00116.00420004811000
2016-10-05113.00114.00113.00114.00130001470000
2016-10-04114.00114.00110.00113.00880009886000
2016-10-03114.00114.00113.00114.00110001253000
2016-09-30113.00115.00113.00114.00260002969000
2016-09-29112.00113.00112.00112.00310003482000
2016-09-28112.00112.00111.00112.00210002336000
2016-09-27111.00112.00110.00112.00530005866000
2016-09-26113.00113.00112.00112.00120001352000
2016-09-23113.00114.00113.00113.00210002378000
2016-09-21111.00113.00110.00113.00350003913000
2016-09-20109.00111.00109.00111.0012300013523000
2016-09-16112.00113.00112.00112.00240002689000
2016-09-15112.00112.00111.00112.00350003913000
2016-09-14113.00113.00112.00112.009000010127000
2016-09-13112.00113.00112.00113.00120001354000
2016-09-12113.00113.00112.00112.00380004264000
2016-09-09114.00114.00113.00114.00470005350000
2016-09-08115.00115.00114.00115.00250002855000
2016-09-07115.00115.00115.00115.00110001265000
2016-09-06114.00116.00114.00116.00450005163000
2016-09-05115.00115.00113.00114.00730008310000
2016-09-02117.00117.00114.00114.0013600015649000
2016-09-01120.00120.00117.00117.0011000012982000
2016-08-31117.00120.00115.00120.009900011618000
2016-08-30113.00118.00111.00118.0028800032987000
2016-08-29113.00114.00112.00112.00610006863000
2016-08-26114.00114.00112.00113.00730008223000
2016-08-25112.00115.00112.00115.0011300012819000
2016-08-24113.00113.00110.00112.00470005253000
2016-08-23112.00113.00111.00112.00390004356000
2016-08-22114.00115.00110.00112.0010800012123000
2016-08-19117.00117.00114.00115.00420004828000
2016-08-18113.00117.00113.00116.00260002988000
2016-08-17113.00122.00112.00114.0014200016329000
2016-08-16112.00114.00112.00113.00540006113000
2016-08-15111.00115.00111.00112.00580006562000
2016-08-12111.00112.00109.00112.00600006609000
2016-08-10113.00113.00110.00112.0020300022626000
2016-08-09115.00117.00114.00117.00460005301000
2016-08-08118.00119.00115.00116.0015100017529000
2016-08-05122.00122.00120.00122.00100001214000
2016-08-04118.00122.00118.00121.00440005262000
2016-08-03125.00125.00116.00122.0014000016762000
2016-08-02127.00133.00125.00125.0029900038467000
2016-08-01122.00132.00121.00132.0044700056864000
2016-07-29114.00129.00112.00125.0042500052098000
2016-07-28117.00119.00113.00115.0038200044058000
2016-07-27103.00138.00103.00124.002436000306923000
2016-07-26103.00104.00102.00102.00400004119000
2016-07-25105.00105.00102.00103.00160001652000
2016-07-22103.00103.00101.00103.00400004080000
2016-07-21101.00105.00101.00103.00520005361000
2016-07-20101.00101.00100.00100.00260002601000
2016-07-19101.00101.00101.00101.008000808000
2016-07-15101.00102.00101.00102.00130001316000
2016-07-14103.00103.00101.00101.00130001323000
2016-07-13103.00103.00102.00102.00340003486000
2016-07-1299.00102.0099.00101.00410004112000
2016-07-1197.0099.0097.0098.00530005168000
2016-07-0896.0097.0096.0097.00130001256000
2016-07-0796.0096.0095.0096.009000861000
2016-07-0699.0099.0095.0096.00510004927000
2016-07-0598.0099.0098.0099.008000790000
2016-07-0499.0099.0098.0098.00130001281000
2016-07-0199.0099.0098.0098.00390003853000
2016-06-3098.0099.0098.0099.00140001385000
2016-06-2997.0099.0097.0098.00410004003000
2016-06-2896.0097.0096.0096.00240002310000
2016-06-2794.0097.0094.0096.00670006336000
2016-06-24102.00103.0093.0095.00880008557000
2016-06-23101.00102.00101.00102.00130001318000
2016-06-22102.00102.00102.00102.00160001632000
2016-06-21102.00103.00102.00103.009000924000
2016-06-20101.00103.00101.00103.00200002043000
2016-06-17101.00101.00100.00100.00320003216000
2016-06-16105.00105.00100.00100.00420004301000
2016-06-15105.00106.00104.00106.00230002415000
2016-06-14108.00108.00105.00106.00700007469000
2016-06-13111.00111.00109.00110.00230002521000
2016-06-10112.00113.00112.00112.00130001457000
2016-06-09111.00112.00110.00111.00300003325000
2016-06-08111.00111.00110.00110.00190002091000
2016-06-07112.00112.00110.00111.007000777000
2016-06-06110.00111.00109.00111.00370004070000
2016-06-03111.00111.00111.00111.002000222000
2016-06-02111.00111.00111.00111.00190002109000
2016-06-01112.00112.00111.00111.00130001452000
2016-05-31112.00113.00111.00112.00560006285000
2016-05-30110.00112.00110.00110.00470005199000
2016-05-27111.00111.00110.00110.00340003755000
2016-05-26112.00112.00110.00111.00750008343000
2016-05-25113.00115.00111.00112.00770008658000
2016-05-24114.00114.00112.00113.00790008958000
2016-05-23112.00116.00108.00114.0065200072897000
2016-05-20122.00125.00120.00125.0011000013531000
2016-05-19120.00122.00119.00122.00570006883000
2016-05-18121.00121.00119.00120.00280003368000
2016-05-17118.00123.00117.00121.00560006712000
2016-05-16116.00120.00116.00119.00390004641000
2016-05-13117.00119.00116.00116.00430005064000
2016-05-12118.00118.00117.00118.00210002475000
2016-05-11120.00120.00117.00119.00270003191000
2016-05-10116.00120.00115.00120.00370004375000
2016-05-09114.00118.00114.00117.00150001753000
2016-05-06112.00116.00112.00116.00110001248000
2016-05-02112.00113.00112.00112.00330003713000
2016-04-28117.00119.00115.00115.00290003368000
2016-04-27116.00116.00115.00116.00190002201000
2016-04-26120.00120.00115.00116.00850009939000
2016-04-25122.00122.00119.00119.00310003730000
2016-04-22119.00122.00118.00121.00650007798000

   ※ 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