[1971 東証2部] ビルト工 日足 時系列データ (2009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 
2009-12-3078.0078.0075.0077.00230001760000
2009-12-2977.0078.0076.0076.00390003006000
2009-12-2874.0075.0074.0075.0013000968000
2009-12-2576.0076.0075.0075.0011000828000
2009-12-2474.0075.0074.0075.00210001573000
2009-12-2275.0075.0074.0074.00150001118000
2009-12-2175.0075.0075.0075.008000600000
2009-12-1873.0075.0073.0075.0012000880000
2009-12-1773.0075.0073.0075.00220001628000
2009-12-1674.0076.0074.0076.00160001194000
2009-12-1573.0075.0073.0075.00140001042000
2009-12-1473.0074.0071.0074.00640004614000
2009-12-1174.0075.0074.0074.00240001793000
2009-12-1074.0075.0074.0074.0012000890000
2009-12-0974.0075.0074.0075.0013000972000
2009-12-0877.0077.0077.0077.002000154000
2009-12-0777.0077.0077.0077.004000308000
2009-12-0477.0077.0076.0077.00170001301000
2009-12-0377.0078.0077.0078.00150001158000
2009-12-0275.0077.0075.0077.008000609000
2009-12-0174.0075.0074.0075.008000594000
2009-11-3072.0073.0072.0073.0011000799000
2009-11-2773.0073.0069.0073.00270001902000
2009-11-2674.0074.0074.0074.004000296000
2009-11-2573.0073.0073.0073.002000146000
2009-11-2475.0075.0074.0074.0011000822000
2009-11-2072.0073.0072.0073.004000289000
2009-11-1973.0073.0070.0071.0010000712000
2009-11-1871.0073.0071.0073.00260001859000
2009-11-1776.0076.0074.0074.0012000902000
2009-11-1678.0078.0076.0077.00160001231000
2009-11-1378.0079.0077.0079.00190001474000
2009-11-1279.0079.0079.0079.00150001185000
2009-11-1180.0080.0079.0080.00220001758000
2009-11-1081.0081.0081.0081.00100081000
2009-11-0978.0079.0078.0079.00140001098000
2009-11-0679.0079.0078.0078.008000626000
2009-11-0580.0080.0076.0077.00580004537000
2009-11-0480.0081.0080.0081.009000725000
2009-11-0283.0083.0081.0081.009000737000
2009-10-3084.0084.0082.0083.008000665000
2009-10-2984.0084.0082.0083.00400003320000
2009-10-2883.0084.0083.0084.00250002081000
2009-10-2786.0086.0084.0084.00350002962000
2009-10-2683.0088.0083.0086.0019200016330000
2009-10-2387.0091.0081.0083.001333000113980000
2009-10-2272.0072.0072.0072.003000216000
2009-10-2100
2009-10-2073.0074.0072.0074.005000364000
2009-10-1970.0072.0070.0072.009000635000
2009-10-1674.0074.0072.0072.00180001315000
2009-10-1575.0075.0074.0074.00170001266000
2009-10-1476.0076.0074.0074.00210001568000
2009-10-1376.0076.0076.0076.005000380000
2009-10-0976.0076.0074.0075.004000300000
2009-10-0873.0076.0073.0075.00220001618000
2009-10-0772.0074.0071.0073.00340002471000
2009-10-0670.0070.0070.0070.005000350000
2009-10-0570.0071.0070.0070.00330002311000
2009-10-0271.0071.0069.0070.00200001405000
2009-10-0176.0076.0074.0074.0013000973000
2009-09-3077.0077.0076.0076.005000383000
2009-09-2975.0075.0075.0075.003000225000
2009-09-2876.0076.0073.0074.00360002694000
2009-09-2574.0076.0073.0076.00250001850000
2009-09-2473.0076.0073.0075.00360002693000
2009-09-1878.0078.0071.0077.00750005668000
2009-09-1778.0080.0078.0078.00170001343000
2009-09-1677.0079.0077.0079.006000467000
2009-09-1580.0080.0076.0077.00440003441000
2009-09-1481.0082.0079.0079.00310002502000
2009-09-1182.0082.0080.0081.00300002435000
2009-09-1081.0084.0081.0082.00220001812000
2009-09-0979.0081.0079.0081.00280002248000
2009-09-0880.0080.0078.0079.00300002376000
2009-09-0782.0082.0081.0081.009000730000
2009-09-0484.0084.0081.0082.00480003965000
2009-09-0384.0085.0084.0085.00170001432000
2009-09-0285.0085.0083.0085.00320002702000
2009-09-0187.0087.0085.0087.00470004049000
2009-08-3189.0090.0086.0086.00640005621000
2009-08-2889.0091.0088.0089.00480004275000
2009-08-2788.0091.0086.0088.0012600011179000
2009-08-2687.0089.0087.0089.00350003065000
2009-08-2586.0087.0085.0087.00360003102000
2009-08-2487.0088.0086.0086.00640005551000
2009-08-2187.0087.0085.0085.00390003328000
2009-08-2085.0087.0084.0087.00430003673000
2009-08-1987.0087.0081.0084.0013100010957000
2009-08-1885.0087.0084.0087.00770006540000
2009-08-1790.0090.0087.0087.00650005749000
2009-08-1494.0095.0088.0089.0019000017390000
2009-08-1387.0094.0086.0094.0034200030654000
2009-08-1286.0086.0082.0086.0018200015407000
2009-08-1183.0085.0083.0085.001140009536000
2009-08-1080.0082.0080.0082.00580004710000
2009-08-0780.0080.0080.0080.0010000800000
2009-08-0678.0079.0078.0079.0010000789000
2009-08-0579.0079.0077.0077.00160001247000
2009-08-0480.0080.0079.0079.00160001266000
2009-08-0379.0079.0079.0079.009000711000
2009-07-3180.0081.0079.0079.00200001591000
2009-07-3079.0079.0078.0078.00140001097000
2009-07-2977.0079.0076.0078.00250001947000
2009-07-2877.0077.0076.0076.0013000997000
2009-07-2776.0078.0076.0078.00160001240000
2009-07-2477.0077.0076.0076.00140001076000
2009-07-2376.0076.0076.0076.008000608000
2009-07-2275.0077.0074.0076.0013000979000
2009-07-2176.0077.0076.0076.0013000996000
2009-07-1773.0073.0073.0073.005000365000
2009-07-1675.0075.0075.0075.0010000750000
2009-07-1574.0074.0074.0074.00140001036000
2009-07-1474.0075.0072.0075.00370002706000
2009-07-1375.0076.0071.0075.0013800010207000
2009-07-1075.0077.0073.0075.00300002228000
2009-07-0976.0076.0075.0075.00160001212000
2009-07-0877.0077.0076.0077.00640004903000
2009-07-0782.0082.0079.0079.00700005661000
2009-07-0681.0082.0081.0082.00490003981000
2009-07-0381.0083.0080.0082.00990008084000
2009-07-0283.0084.0082.0082.00840006965000
2009-07-0181.0082.0080.0081.00560004513000
2009-06-3080.0080.0079.0080.00330002638000
2009-06-2980.0080.0079.0079.00230001832000
2009-06-2680.0080.0078.0079.00210001660000
2009-06-2579.0079.0079.0079.00230001817000
2009-06-2478.0079.0078.0078.00320002521000
2009-06-2379.0079.0078.0079.00590004647000
2009-06-2278.0080.0078.0080.00540004261000
2009-06-1982.0082.0079.0079.00980007860000
2009-06-1881.0081.0079.0081.00970007761000
2009-06-1778.0084.0078.0081.0018200014651000
2009-06-1678.0079.0078.0078.00780006119000
2009-06-1578.0081.0078.0080.0018100014296000
2009-06-1279.0080.0076.0077.0013500010516000
2009-06-1175.0086.0075.0077.0093000074904000
2009-06-1075.0076.0075.0075.00440003314000
2009-06-0976.0078.0073.0074.0014600011019000
2009-06-0872.0075.0072.0075.00870006362000
2009-06-0571.0073.0070.0071.00830005943000
2009-06-0468.0074.0068.0071.0020000014196000
2009-06-0367.0068.0067.0068.00200001353000
2009-06-0267.0068.0067.0068.00450003020000
2009-06-0169.0069.0066.0066.00590003973000
2009-05-2968.0068.0067.0068.00170001152000
2009-05-2868.0068.0067.0068.00340002310000
2009-05-2770.0070.0068.0068.00690004749000
2009-05-2668.0070.0068.0069.001270008659000
2009-05-2567.0068.0066.0068.00460003090000
2009-05-2268.0068.0065.0067.00590003897000
2009-05-2171.0071.0067.0067.001390009575000
2009-05-2071.0079.0068.0070.0097500069997000
2009-05-1963.0068.0062.0066.001160007519000
2009-05-1861.0062.0060.0061.00240001462000
2009-05-1560.0061.0060.0060.009000545000
2009-05-1462.0062.0059.0060.00170001035000
2009-05-1362.0062.0062.0062.0012000744000
2009-05-1261.0063.0061.0062.0013000806000
2009-05-1161.0063.0061.0062.0015000925000
2009-05-0862.0062.0060.0061.00190001158000
2009-05-0761.0062.0060.0060.00260001590000
2009-05-0161.0061.0060.0061.00310001873000
2009-04-3059.0059.0058.0058.00250001463000
2009-04-2858.0058.0057.0058.0013000749000
2009-04-2758.0058.0056.0058.00200001128000
2009-04-2456.0057.0055.0056.0010000560000
2009-04-2356.0056.0055.0055.0016000891000
2009-04-2257.0057.0056.0056.0015000850000
2009-04-2157.0057.0057.0057.004000228000
2009-04-2056.0058.0056.0058.00210001187000
2009-04-1759.0059.0058.0058.004000234000
2009-04-1658.0060.0058.0059.00230001348000
2009-04-1558.0059.0058.0058.00250001461000
2009-04-1463.0063.0056.0061.00620003708000
2009-04-1363.0064.0061.0061.00260001633000
2009-04-1061.0064.0060.0060.008000498000
2009-04-0960.0063.0060.0061.00210001283000
2009-04-0859.0063.0058.0058.00480002872000
2009-04-0756.0060.0055.0060.00230001313000
2009-04-0657.0058.0056.0056.00220001254000
2009-04-0356.0057.0055.0055.00180001006000
2009-04-0257.0057.0055.0057.0011000625000
2009-04-0157.0057.0056.0057.0017000967000
2009-03-3156.0056.0053.0053.005000271000
2009-03-3056.0056.0055.0055.0011000610000
2009-03-2754.0054.0053.0053.00200001065000
2009-03-2654.0054.0053.0053.004000215000
2009-03-2553.0054.0052.0054.00210001120000
2009-03-2453.0053.0053.0053.005000265000
2009-03-2351.0054.0051.0051.00530002723000
2009-03-1951.0051.0049.0050.0016000802000
2009-03-1850.0050.0050.0050.002000100000
2009-03-1750.0053.0050.0050.0013000660000
2009-03-1651.0052.0049.0051.0015000760000
2009-03-1347.0048.0047.0048.0014000666000
2009-03-1247.0049.0047.0049.006000288000
2009-03-1146.0046.0046.0046.004000184000
2009-03-1048.0048.0046.0046.0010000469000
2009-03-0946.0048.0046.0046.006000282000
2009-03-0646.0046.0046.0046.00200092000
2009-03-0546.0047.0046.0047.00200093000
2009-03-0447.0047.0046.0046.005000234000
2009-03-0345.0045.0045.0045.004000180000
2009-03-0246.0046.0045.0045.0011000501000
2009-02-2748.0048.0047.0047.003000142000
2009-02-2646.0047.0046.0047.006000277000
2009-02-2545.0046.0045.0046.005000227000
2009-02-2444.0045.0044.0045.0014000619000
2009-02-2342.0047.0042.0047.00700003048000
2009-02-2052.0052.0051.0051.003000155000
2009-02-1951.0053.0051.0052.009000465000
2009-02-1852.0052.0050.0050.008000410000
2009-02-1756.0056.0053.0053.005000272000
2009-02-1653.0056.0053.0056.0010000547000
2009-02-1354.0056.0054.0056.005000273000
2009-02-1258.0058.0057.0057.006000347000
2009-02-1055.0055.0055.0055.007000385000
2009-02-0959.0059.0057.0057.009000518000
2009-02-0658.0059.0057.0059.006000350000
2009-02-0559.0059.0057.0057.004000234000
2009-02-0459.0059.0059.0059.002000118000
2009-02-0356.0059.0056.0059.003000172000
2009-02-0200
2009-01-3058.0058.0056.0056.009000519000
2009-01-2960.0060.0058.0058.003000178000
2009-01-2860.0060.0060.0060.007000420000
2009-01-2759.0060.0058.0058.006000354000
2009-01-2662.0062.0062.0062.005000310000
2009-01-2359.0059.0058.0058.004000235000
2009-01-2258.0058.0058.0058.002000116000
2009-01-2100
2009-01-2063.0064.0059.0059.0013000805000
2009-01-1963.0063.0060.0062.007000434000
2009-01-1661.0061.0061.0061.002000122000
2009-01-1500
2009-01-1464.0064.0064.0064.008000512000
2009-01-1358.0058.0057.0057.004000230000
2009-01-0962.0062.0061.0061.004000245000
2009-01-0863.0063.0061.0061.006000368000
2009-01-0764.0064.0063.0064.003000191000
2009-01-0664.0064.0063.0064.007000447000
2009-01-0567.0067.0065.0065.003000199000

   ※ 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