[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 
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
2016-04-21121.00121.00119.00120.00570006848000
2016-04-20123.00123.00118.00119.0010700012809000
2016-04-19127.00128.00119.00121.0019800024342000
2016-04-18125.00133.00124.00127.00978000125395000
2016-04-15118.00122.00117.00117.0010600012561000
2016-04-14113.00115.00113.00113.00190002171000
2016-04-13109.00113.00109.00113.00540006000000
2016-04-12108.00109.00108.00109.007000761000
2016-04-11108.00109.00108.00109.008000871000
2016-04-08107.00109.00107.00109.004000431000
2016-04-07107.00109.00107.00109.0016300017459000
2016-04-06107.00109.00107.00107.007000753000
2016-04-05111.00111.00108.00108.00260002836000
2016-04-04113.00113.00113.00113.008000904000
2016-04-01114.00114.00113.00113.00220002501000
2016-03-31116.00116.00116.00116.005000580000
2016-03-30116.00116.00116.00116.008000928000
2016-03-29119.00120.00117.00117.00220002612000
2016-03-28121.00121.00120.00120.00100001202000
2016-03-25118.00122.00118.00121.00440005264000
2016-03-24117.00117.00115.00117.00400004637000
2016-03-23118.00119.00118.00119.006000713000
2016-03-22116.00119.00116.00117.00300003519000
2016-03-18119.00119.00116.00117.00220002592000
2016-03-17119.00120.00119.00119.00550006553000
2016-03-16117.00118.00116.00118.00370004342000
2016-03-15116.00117.00116.00116.00230002678000
2016-03-14111.00119.00111.00114.009800011294000
2016-03-11109.00110.00109.00110.00170001865000
2016-03-10108.00109.00108.00109.008000868000
2016-03-09107.00109.00106.00108.00130001398000
2016-03-08109.00109.00107.00108.00340003675000
2016-03-07109.00110.00108.00108.00320003483000
2016-03-04107.00109.00106.00109.00100001071000
2016-03-03107.00109.00107.00109.00290003126000
2016-03-02103.00106.00103.00106.00270002824000
2016-03-01103.00103.00102.00102.003000307000
2016-02-29104.00104.00103.00103.00120001239000
2016-02-26104.00104.00103.00103.005000517000
2016-02-25102.00103.00102.00103.009000923000
2016-02-24102.00102.00101.00101.009000917000
2016-02-23103.00103.00102.00102.009000924000
2016-02-22104.00104.00102.00102.00140001439000
2016-02-19105.00105.00101.00103.00390004013000
2016-02-18104.00105.00102.00105.009000939000
2016-02-17103.00105.00102.00102.00550005674000
2016-02-16101.00105.0099.00103.00830008475000
2016-02-1599.00102.0098.00102.00320003181000
2016-02-1295.0098.0093.0097.0019600018622000
2016-02-10105.00105.0095.0099.00960009466000
2016-02-09107.00107.00103.00103.00230002411000
2016-02-08108.00109.00106.00109.00220002353000
2016-02-05111.00112.00108.00110.00440004835000
2016-02-04111.00112.00111.00112.00320003574000
2016-02-03112.00112.00110.00111.00360003983000
2016-02-02114.00115.00114.00114.00740008438000
2016-02-01113.00115.00113.00114.00250002837000
2016-01-29110.00112.00109.00111.00160001773000
2016-01-28110.00111.00110.00111.003000332000
2016-01-27109.00110.00109.00110.00190002080000
2016-01-26107.00108.00106.00108.00160001716000
2016-01-25105.00115.00105.00108.00580006299000
2016-01-22103.00105.00101.00105.00740007599000
2016-01-21105.00107.0099.0099.0010100010444000
2016-01-20110.00110.00106.00106.00570006132000
2016-01-19111.00111.00109.00110.00250002757000
2016-01-18109.00111.00108.00111.00680007425000
2016-01-15113.00115.00113.00113.00190002160000
2016-01-14114.00114.00111.00113.00320003583000
2016-01-13114.00115.00112.00115.00200002279000
2016-01-12114.00115.00110.00111.00800008977000
2016-01-08115.00116.00115.00116.00290003348000
2016-01-07114.00116.00114.00115.0013600015538000
2016-01-06118.00118.00116.00117.00360004203000
2016-01-05118.00118.00117.00118.00150001759000
2016-01-04118.00118.00118.00118.005000590000
2015-12-30119.00119.00117.00118.00260003067000
2015-12-29117.00119.00117.00119.00370004352000
2015-12-28115.00117.00115.00117.00470005448000
2015-12-25117.00117.00111.00114.0029800034431000
2015-12-24120.00120.00118.00118.00470005599000
2015-12-22122.00122.00118.00119.0012300014765000
2015-12-21125.00125.00120.00122.008400010308000
2015-12-18127.00127.00125.00125.00560007077000
2015-12-17127.00127.00125.00125.00170002144000
2015-12-16125.00126.00125.00126.00280003512000
2015-12-15126.00126.00124.00124.00480006012000
2015-12-14126.00126.00125.00126.009000011335000
2015-12-11127.00127.00127.00127.00190002413000
2015-12-10129.00129.00127.00127.00130001658000
2015-12-09128.00128.00127.00128.00570007278000
2015-12-08129.00129.00128.00129.00320004126000
2015-12-07129.00130.00128.00129.00170002199000
2015-12-04128.00129.00128.00128.00490006287000
2015-12-03131.00131.00131.00131.00170002227000
2015-12-02131.00132.00131.00131.00610008013000
2015-12-01131.00131.00131.00131.00370004847000
2015-11-30131.00131.00130.00131.00360004698000
2015-11-27129.00131.00129.00131.00460005985000
2015-11-26131.00131.00130.00130.00280003652000

   ※ 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