[1971 東証2部] ビルト工 日足 時系列データ (2007年)

[1971 東証2部] ビルト工 (金属製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2007-12-2892.0092.0090.0090.006000546000
2007-12-2792.0092.0092.0092.003000276000
2007-12-2691.0093.0091.0092.00230002115000
2007-12-2597.0097.0092.0093.00320003037000
2007-12-2189.0090.0088.0090.00430003827000
2007-12-2093.0093.0088.0089.00650005870000
2007-12-1995.0095.0092.0092.00560005243000
2007-12-1892.0095.0091.0094.00780007171000
2007-12-17100.00100.0095.0095.00630006226000
2007-12-14101.00102.00100.00100.00350003529000
2007-12-13101.00102.00100.00100.00560005638000
2007-12-12100.00101.00100.00101.00350003511000
2007-12-11101.00102.00100.00100.00190001918000
2007-12-10102.00105.00101.00101.00730007511000
2007-12-07101.00103.00101.00101.00140001422000
2007-12-06104.00104.0090.00101.0013200012971000
2007-12-05102.00103.00101.00103.00220002255000
2007-12-04102.00104.00102.00103.005000515000
2007-12-03107.00107.00101.00104.00380003967000
2007-11-30105.00106.00105.00106.00160001693000
2007-11-29106.00107.00104.00106.00370003900000
2007-11-28106.00106.00104.00104.00150001575000
2007-11-27103.00105.00103.00105.00130001353000
2007-11-26103.00105.00103.00105.00190001971000
2007-11-22101.00103.0098.00103.00440004422000
2007-11-21102.00107.00102.00102.00290003022000
2007-11-20102.00104.00101.00104.00320003266000
2007-11-19107.00109.00104.00104.00280002980000
2007-11-16108.00108.00104.00107.00160001695000
2007-11-15108.00109.00108.00109.008000867000
2007-11-14109.00109.00107.00108.009000971000
2007-11-13104.00105.00103.00105.00160001667000
2007-11-12104.00105.00101.00105.00660006754000
2007-11-09108.00109.00106.00107.00200002156000
2007-11-08109.00109.00107.00109.00260002809000
2007-11-07114.00114.00112.00112.00290003278000
2007-11-06115.00115.00112.00113.00750008562000
2007-11-05124.00130.00114.00118.0054000065903000
2007-11-02105.00107.00102.00107.0010600011164000
2007-11-01108.00109.00107.00107.00200002157000
2007-10-31111.00111.00108.00108.00300003266000
2007-10-30110.00110.00108.00109.00180001963000
2007-10-29109.00113.00108.00108.00110001203000
2007-10-26106.00107.00105.00107.00700007426000
2007-10-25108.00111.00104.00106.00570006114000
2007-10-24111.00113.00107.00107.00340003741000
2007-10-23111.00111.00110.00110.007000776000
2007-10-22106.00111.00106.00111.00420004513000
2007-10-19115.00116.00115.00115.00230002648000
2007-10-18116.00116.00111.00115.00330003758000
2007-10-17118.00118.00116.00117.00130001519000
2007-10-16118.00119.00117.00118.00380004472000
2007-10-15116.00121.00116.00121.00150001772000
2007-10-12118.00118.00115.00118.00140001635000
2007-10-11117.00118.00117.00118.004000469000
2007-10-10118.00120.00118.00119.00310003676000
2007-10-09117.00121.00117.00119.00380004518000
2007-10-05114.00116.00114.00116.00270003107000
2007-10-04115.00118.00113.00113.009400010779000
2007-10-03111.00113.00109.00112.009100010087000
2007-10-02114.00114.00111.00112.00170001925000
2007-10-01114.00114.00111.00112.008000898000
2007-09-28116.00116.00111.00111.00460005188000
2007-09-27111.00115.00111.00114.00500005684000
2007-09-26109.00109.00108.00109.00260002816000
2007-09-25106.00106.00104.00106.00290003056000
2007-09-21106.00106.00104.00104.00260002725000
2007-09-20106.00107.00105.00105.00660007011000
2007-09-19104.00107.00104.00107.00630006673000
2007-09-18104.00106.00104.00106.00200002097000
2007-09-14103.00106.00103.00105.00280002924000
2007-09-13106.00106.00101.00104.00370003841000
2007-09-12111.00111.00104.00105.00550005887000
2007-09-11112.00115.00105.00109.0013600014623000
2007-09-10115.00115.00115.00115.005000575000
2007-09-07120.00120.00118.00118.00370004402000
2007-09-06120.00122.00120.00120.00130001563000
2007-09-05124.00124.00122.00122.00660008105000
2007-09-04123.00124.00122.00122.00370004543000
2007-09-03126.00127.00123.00123.00390004868000
2007-08-31122.00123.00121.00123.00250003062000
2007-08-30124.00127.00121.00122.00650008007000
2007-08-29123.00123.00119.00122.00380004601000
2007-08-28124.00127.00122.00127.00190002355000
2007-08-27124.00126.00122.00125.009600011910000
2007-08-24126.00126.00121.00122.00470005777000
2007-08-23123.00127.00123.00124.00270003355000
2007-08-22119.00123.00118.00123.00440005276000
2007-08-21124.00126.00121.00124.00600007412000
2007-08-20136.00136.00124.00124.0024200032187000
2007-08-17125.00125.0099.00105.0030500034118000
2007-08-16128.00130.00125.00128.00260003302000
2007-08-15136.00136.00128.00128.00750009895000
2007-08-14138.00138.00134.00137.00330004487000
2007-08-13137.00139.00137.00138.0090001246000
2007-08-10139.00140.00134.00140.0013300018163000
2007-08-09141.00142.00141.00141.00170002398000
2007-08-08143.00143.00138.00139.00520007261000
2007-08-07144.00144.00142.00142.00130001858000
2007-08-06139.00144.00139.00143.00460006509000
2007-08-03146.00146.00142.00145.00480006904000
2007-08-02144.00144.00142.00142.00650009318000
2007-08-01148.00148.00142.00144.00460006623000
2007-07-31152.00152.00145.00147.00480007115000
2007-07-30144.00150.00140.00149.00410006004000
2007-07-27140.00147.00138.00144.0014600020705000
2007-07-26149.00149.00146.00147.00590008713000
2007-07-25148.00149.00147.00149.00640009470000
2007-07-24150.00151.00149.00150.0015100022642000
2007-07-23152.00154.00149.00150.0015000022626000
2007-07-20159.00159.00152.00154.009800015259000
2007-07-19158.00161.00153.00158.0026600041782000
2007-07-18180.00181.00161.00161.00659000111890000
2007-07-17177.00190.00170.00175.002472000444895000
2007-07-13158.00159.00156.00157.008300013057000
2007-07-12154.00163.00154.00157.0028700045827000
2007-07-11155.00157.00153.00154.008900013756000
2007-07-10162.00163.00156.00157.0027800044453000
2007-07-09155.00162.00154.00162.0052600083437000
2007-07-06149.00153.00149.00153.007000010583000
2007-07-05148.00149.00147.00148.00400005937000
2007-07-04146.00148.00146.00148.00360005294000
2007-07-03148.00149.00147.00147.00330004864000
2007-07-02150.00150.00147.00147.00320004752000
2007-06-29148.00150.00148.00150.00420006268000
2007-06-28147.00147.00146.00147.00300004406000
2007-06-27149.00149.00146.00147.00370005482000
2007-06-26146.00149.00146.00149.00650009556000
2007-06-25149.00151.00149.00149.00350005233000
2007-06-22151.00152.00149.00150.008500012788000
2007-06-21152.00153.00152.00152.007700011742000
2007-06-20155.00155.00153.00153.00510007859000
2007-06-19156.00156.00153.00154.00490007603000
2007-06-18155.00155.00153.00153.008000012341000
2007-06-15154.00155.00152.00154.00470007228000
2007-06-14154.00155.00152.00153.00370005682000
2007-06-13152.00157.00152.00152.00540008325000
2007-06-12157.00157.00153.00154.00530008235000
2007-06-11163.00163.00158.00158.0014600023384000
2007-06-08157.00164.00155.00160.0024900039708000
2007-06-07157.00158.00156.00157.008300013045000
2007-06-06159.00159.00153.00156.0020200031757000
2007-06-05150.00160.00147.00160.0030200046160000
2007-06-04150.00150.00148.00149.00350005224000
2007-06-01149.00149.00147.00148.00230003400000
2007-05-31149.00149.00147.00147.00500007431000
2007-05-30148.00149.00147.00148.00130001923000
2007-05-29148.00148.00146.00148.00150002205000
2007-05-28148.00148.00145.00148.00180002641000
2007-05-25148.00148.00144.00144.00160002320000
2007-05-24150.00150.00148.00148.00200002980000
2007-05-23147.00149.00145.00148.00190002785000
2007-05-22147.00147.00143.00147.00530007693000
2007-05-21143.00152.00143.00152.00370005444000
2007-05-18146.00146.00143.00143.00220003184000
2007-05-17152.00152.00146.00147.00330004935000
2007-05-16153.00153.00152.00153.007100010848000
2007-05-15152.00155.00151.00152.008500012978000
2007-05-14149.00152.00149.00151.00220003308000
2007-05-11151.00151.00148.00148.00380005693000
2007-05-10147.00152.00147.00150.00440006581000
2007-05-09147.00147.00146.00146.00240003510000
2007-05-08147.00147.00146.00147.00120001763000
2007-05-07145.00146.00145.00146.00170002474000
2007-05-02143.00145.00143.00144.00120001730000
2007-05-01144.00144.00141.00143.0080001140000
2007-04-27144.00145.00144.00145.002000289000
2007-04-26140.00144.00140.00143.00200002846000
2007-04-25139.00141.00139.00140.00240003353000
2007-04-24137.00140.00137.00140.00180002508000
2007-04-23144.00144.00139.00139.00400005664000
2007-04-20144.00145.00144.00144.00120001731000
2007-04-19146.00146.00144.00144.00400005803000
2007-04-18146.00147.00146.00147.00100001463000
2007-04-17148.00149.00146.00149.00270003986000
2007-04-16151.00151.00149.00149.006000899000
2007-04-13148.00153.00148.00150.00470007075000
2007-04-12149.00149.00148.00148.004000594000
2007-04-11149.00149.00149.00149.0080001192000
2007-04-10150.00150.00149.00150.00160002397000
2007-04-09148.00150.00148.00150.00110001639000
2007-04-06149.00150.00149.00150.00180002694000
2007-04-05149.00149.00148.00148.00300004446000
2007-04-04150.00152.00150.00151.00100001510000
2007-04-03151.00151.00148.00148.00330004923000
2007-04-02153.00156.00151.00151.00650009919000
2007-03-30152.00154.00152.00153.00340005185000
2007-03-29150.00151.00149.00149.00630009425000
2007-03-28153.00153.00150.00151.00360005441000
2007-03-27153.00153.00151.00153.00550008366000
2007-03-26160.00160.00154.00155.0016100025385000
2007-03-23152.00152.00149.00150.00510007642000
2007-03-22151.00152.00151.00151.008400012686000
2007-03-20150.00150.00149.00150.00380005678000
2007-03-19152.00152.00148.00149.0012600018845000
2007-03-16157.00157.00152.00152.00310004771000
2007-03-15154.00155.00153.00155.00180002768000
2007-03-14154.00154.00152.00152.00300004598000
2007-03-13157.00158.00155.00157.00590009243000
2007-03-12156.00157.00155.00156.00290004526000
2007-03-09155.00157.00154.00155.0010100015677000
2007-03-08153.00155.00152.00155.00260003996000
2007-03-07153.00153.00150.00153.00470007129000
2007-03-06144.00150.00144.00150.00310004552000
2007-03-05153.00153.00144.00146.008800013135000
2007-03-02156.00156.00153.00154.009000013959000
2007-03-01158.00159.00152.00156.00550008580000
2007-02-28154.00159.00147.00158.0014300022009000
2007-02-27169.00169.00164.00164.00580009701000
2007-02-26167.00169.00167.00167.0010800018138000
2007-02-23163.00167.00163.00164.007600012498000
2007-02-22159.00166.00159.00165.0016400026621000
2007-02-21172.00173.00164.00164.0045700077231000
2007-02-20162.00166.00158.00165.0027900045533000
2007-02-19160.00162.00158.00162.0011000017646000
2007-02-16157.00160.00156.00160.00180002846000
2007-02-15157.00157.00156.00157.00320005016000
2007-02-14156.00157.00156.00157.00300004693000
2007-02-13157.00157.00156.00157.00260004076000
2007-02-09154.00154.00154.00154.005000770000
2007-02-08157.00157.00154.00155.0090001400000
2007-02-07158.00158.00155.00155.00280004358000
2007-02-06152.00157.00152.00157.00300004627000
2007-02-05157.00157.00152.00152.00360005540000
2007-02-02157.00157.00155.00156.00370005773000
2007-02-01156.00158.00156.00157.00170002665000
2007-01-31157.00158.00156.00157.00240003767000
2007-01-30159.00161.00158.00158.00340005402000
2007-01-29159.00160.00157.00159.00330005231000
2007-01-26159.00160.00155.00160.00440006913000
2007-01-25162.00163.00160.00161.009100014701000
2007-01-24160.00161.00159.00160.008400013438000
2007-01-23160.00160.00158.00158.00610009700000
2007-01-22159.00161.00156.00160.0012100019257000
2007-01-19155.00157.00154.00155.008200012734000
2007-01-18160.00160.00150.00155.0032300049888000
2007-01-17160.00160.00153.00158.0014100022038000
2007-01-16162.00163.00158.00162.00570009146000
2007-01-15160.00162.00158.00162.007300011682000
2007-01-12161.00163.00159.00160.00500008057000
2007-01-11161.00165.00160.00161.00590009547000
2007-01-10165.00165.00156.00160.0013700021858000
2007-01-09165.00168.00162.00167.00450007414000
2007-01-05167.00169.00163.00166.00560009318000
2007-01-04162.00169.00162.00169.00240003993000

   ※ 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