[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 
2017-10-201280.001281.001275.001275.0047006008400
2017-10-191280.001283.001280.001283.0014001793300
2017-10-181283.001283.001280.001280.008001025500
2017-10-171298.001300.001283.001283.0024003105100
2017-10-161295.001295.001293.001295.008001035400
2017-10-131298.001298.001293.001293.00600778300
2017-10-121294.001294.001293.001293.00600776300
2017-10-111279.001279.001270.001273.0016002040500
2017-10-101271.001299.001271.001278.0047006019000
2017-10-061275.001275.001275.001275.00400510000
2017-10-051280.001289.001274.001274.0040005118000
2017-10-041289.001289.001281.001281.0010001283200
2017-10-031295.001295.001290.001290.009001164000
2017-10-021290.001290.001283.001283.008001030700
2017-09-291286.001288.001281.001281.0042005398300
2017-09-281291.001306.001291.001295.009001167600
2017-09-271273.001309.001273.001290.0027003478100
2017-09-26129.00130.00128.00128.00490006299000
2017-09-25129.00129.00128.00129.00620007965000
2017-09-22129.00129.00129.00129.00400005160000
2017-09-21130.00131.00130.00130.00640008345000
2017-09-20130.00130.00129.00129.00240003119000
2017-09-19130.00130.00129.00129.00440005704000
2017-09-15129.00129.00128.00129.00320004118000
2017-09-14129.00129.00127.00129.007800010007000
2017-09-13130.00131.00129.00129.0010200013223000
2017-09-12127.00130.00127.00129.009500012248000
2017-09-11128.00128.00126.00127.00630007999000
2017-09-08127.00128.00127.00128.0080001022000
2017-09-07128.00130.00128.00130.005000647000
2017-09-06126.00127.00126.00127.00240003039000
2017-09-05129.00129.00127.00127.009700012387000
2017-09-04130.00130.00129.00130.00350004538000
2017-09-01131.00132.00131.00132.00180002361000
2017-08-31131.00131.00130.00131.00370004828000
2017-08-30130.00130.00130.00130.00430005590000
2017-08-29128.00129.00128.00129.0080001027000
2017-08-28130.00130.00128.00130.00180002324000
2017-08-25129.00129.00128.00129.00210002701000
2017-08-24129.00129.00127.00128.0011100014152000
2017-08-23129.00129.00129.00129.00170002193000
2017-08-22129.00129.00127.00128.00700008982000
2017-08-21130.00130.00129.00129.00180002329000
2017-08-18130.00130.00129.00130.00450005823000
2017-08-17130.00130.00130.00130.00190002470000
2017-08-16130.00130.00130.00130.00230002990000
2017-08-15130.00131.00130.00130.008500011067000
2017-08-14134.00134.00130.00131.0024000031600000
2017-08-10138.00140.00135.00135.0013800018918000
2017-08-09140.00143.00139.00142.00610008588000
2017-08-08139.00141.00139.00139.00320004483000
2017-08-07140.00140.00137.00139.009700013456000
2017-08-04138.00140.00138.00140.00350004848000
2017-08-03139.00140.00139.00139.00110001531000
2017-08-02137.00141.00137.00141.00680009408000
2017-08-01140.00140.00137.00138.0017000023541000
2017-07-31140.00141.00140.00140.0010400014562000
2017-07-28143.00143.00140.00141.0012500017665000
2017-07-27145.00145.00142.00143.0014000019975000
2017-07-26145.00150.00145.00146.0036700054128000
2017-07-25144.00146.00141.00146.0020300029244000
2017-07-24144.00145.00141.00143.009600013708000
2017-07-21142.00145.00141.00143.0044500063549000
2017-07-20141.00142.00140.00142.00640009025000
2017-07-19138.00139.00138.00139.00290004020000
2017-07-18137.00138.00136.00137.007700010569000
2017-07-14137.00137.00136.00137.00300004106000
2017-07-13137.00139.00137.00137.0011400015689000
2017-07-12139.00139.00137.00137.0017900024610000
2017-07-11140.00140.00138.00139.0011100015466000
2017-07-10144.00144.00141.00142.00520007396000
2017-07-07144.00144.00140.00142.0010800015276000
2017-07-06142.00144.00141.00143.008000011381000
2017-07-05143.00144.00141.00141.0014600020752000
2017-07-04143.00146.00140.00140.0043300061785000
2017-07-03139.00146.00136.00146.0058500082807000
2017-06-30135.00135.00133.00135.008500011453000
2017-06-29132.00138.00132.00136.0014000018965000
2017-06-28132.00133.00132.00133.00500006623000
2017-06-27133.00133.00132.00132.009300012321000
2017-06-26129.00132.00129.00132.00320004151000
2017-06-23131.00131.00129.00129.00150001954000
2017-06-22130.00131.00130.00130.00250003256000
2017-06-21129.00130.00129.00129.00220002851000
2017-06-20131.00131.00129.00129.00450005860000
2017-06-19130.00130.00129.00129.005000647000
2017-06-16130.00130.00129.00130.00130001688000
2017-06-15129.00130.00128.00130.00500006449000
2017-06-14129.00130.00129.00130.00160002077000
2017-06-13130.00130.00129.00130.00290003767000
2017-06-12131.00131.00129.00130.00450005856000
2017-06-09131.00132.00131.00132.00560007344000
2017-06-08132.00132.00131.00131.00170002243000
2017-06-07134.00134.00132.00132.00300004008000
2017-06-06133.00133.00131.00131.00560007374000
2017-06-05131.00134.00131.00133.00630008347000
2017-06-02131.00132.00130.00131.00290003797000
2017-06-01131.00131.00130.00131.00240003136000
2017-05-31129.00131.00129.00131.00290003770000
2017-05-30131.00131.00129.00129.0080001035000
2017-05-29131.00131.00129.00131.00250003253000
2017-05-26131.00131.00130.00131.00370004820000
2017-05-25132.00132.00130.00131.00690009064000
2017-05-24130.00131.00130.00131.00440005732000
2017-05-23129.00130.00128.00129.00440005682000
2017-05-22131.00131.00129.00130.0025100032667000
2017-05-19128.00128.00127.00128.00420005371000
2017-05-18124.00127.00124.00126.00410005124000
2017-05-17127.00128.00127.00128.006000766000
2017-05-16126.00128.00126.00128.00130001654000
2017-05-15126.00129.00124.00126.00700008821000
2017-05-12126.00128.00125.00128.00310003924000
2017-05-11130.00130.00125.00126.0011400014402000
2017-05-10129.00129.00128.00129.00240003094000
2017-05-09130.00130.00128.00129.00480006209000
2017-05-08126.00129.00126.00129.0015000019045000
2017-05-02125.00127.00125.00126.00150001886000
2017-05-01124.00125.00123.00124.00280003472000
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

   ※ 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