[1971 東証2部] ビルト工 日足 時系列データ (2011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 
2011-12-3080.0080.0080.0080.00230001840000
2011-12-2978.0078.0078.0078.009000702000
2011-12-2879.0079.0077.0077.0010000774000
2011-12-2777.0079.0077.0079.00220001701000
2011-12-2680.0080.0077.0077.00350002744000
2011-12-2280.0083.0080.0080.00410003297000
2011-12-2181.0081.0079.0079.00220001748000
2011-12-2079.0080.0077.0080.00230001815000
2011-12-1982.0082.0080.0081.00300002420000
2011-12-1682.0084.0081.0084.00180001478000
2011-12-1584.0084.0081.0083.00460003793000
2011-12-1485.0086.0083.0085.00610005136000
2011-12-1384.0085.0082.0085.00310002585000
2011-12-1282.0086.0082.0085.00670005696000
2011-12-0982.0082.0081.0082.00180001471000
2011-12-0884.0084.0081.0083.00230001884000
2011-12-0782.0084.0082.0083.0010000828000
2011-12-0684.0088.0081.0082.00490004080000
2011-12-0586.0088.0084.0084.0013000011162000
2011-12-0282.0087.0082.0083.0016500013862000
2011-12-0181.0081.0078.0081.00880007041000
2011-11-3080.0080.0077.0078.00210001640000
2011-11-2979.0079.0078.0079.0010000783000
2011-11-2878.0079.0076.0077.00160001240000
2011-11-2579.0079.0077.0078.00190001488000
2011-11-2478.0079.0074.0079.00230001755000
2011-11-2274.0078.0073.0078.00300002251000
2011-11-2175.0077.0075.0077.00140001061000
2011-11-1876.0077.0073.0075.00310002326000
2011-11-1776.0078.0076.0078.00180001394000
2011-11-1680.0080.0077.0077.00420003282000
2011-11-1580.0080.0079.0079.00430003418000
2011-11-1478.0082.0078.0079.00770006076000
2011-11-1178.0078.0077.0077.00270002090000
2011-11-1081.0081.0077.0078.00610004776000
2011-11-0981.0083.0080.0082.00360002947000
2011-11-0883.0083.0081.0081.00320002626000
2011-11-0782.0084.0081.0083.00310002558000
2011-11-0480.0083.0080.0082.00230001873000
2011-11-0278.0079.0077.0079.00210001629000
2011-11-0178.0082.0078.0079.00690005454000
2011-10-3182.0083.0081.0082.00300002479000
2011-10-2884.0084.0083.0083.00240001997000
2011-10-2783.0084.0082.0084.009000746000
2011-10-2683.0084.0080.0084.00570004679000
2011-10-2585.0086.0083.0084.0018500015623000
2011-10-2489.0092.0089.0090.00370003346000
2011-10-2189.0092.0088.0089.00780007001000
2011-10-2087.0089.0085.0089.00550004787000
2011-10-1988.0090.0087.0087.00550004808000
2011-10-1887.0088.0083.0088.00780006723000
2011-10-1786.0088.0085.0087.001020008833000
2011-10-1490.0091.0083.0084.0039900034187000
2011-10-1380.0098.0080.0091.0048200043704000
2011-10-1277.0078.0077.0078.00130001011000
2011-10-1178.0079.0077.0077.00320002498000
2011-10-0774.0076.0074.0076.00150001126000
2011-10-0673.0075.0073.0074.00250001852000
2011-10-0578.0078.0072.0075.00740005518000
2011-10-0478.0079.0077.0078.00140001094000
2011-10-0378.0081.0078.0079.00330002613000
2011-09-3081.0081.0080.0081.00250002013000
2011-09-2978.0081.0078.0081.0011000872000
2011-09-2881.0081.0079.0080.00310002490000
2011-09-2778.0079.0077.0077.00240001872000
2011-09-2680.0080.0076.0077.00540004217000
2011-09-2283.0085.0082.0083.00570004762000
2011-09-2186.0088.0086.0087.00430003749000
2011-09-2088.0088.0084.0088.00520004508000
2011-09-1688.0090.0088.0089.00190001697000
2011-09-1589.0090.0088.0089.00260002295000
2011-09-1491.0091.0088.0088.00430003852000
2011-09-1395.0095.0089.0092.00560005150000
2011-09-1289.0092.0089.0091.00250002263000
2011-09-0992.0093.0091.0092.00120001106000
2011-09-0891.0091.0089.0089.0011000997000
2011-09-0791.0091.0091.0091.004000364000
2011-09-0692.0092.0090.0090.0010000907000
2011-09-0595.0095.0094.0094.008000755000
2011-09-0295.0095.0094.0094.007000659000
2011-09-0192.0096.0092.0096.007000652000
2011-08-3196.0096.0093.0093.00260002449000
2011-08-3094.0096.0094.0096.00170001608000
2011-08-2993.0094.0091.0094.00170001584000
2011-08-2689.0093.0089.0093.00140001283000
2011-08-2591.0091.0089.0091.00200001814000
2011-08-2490.0091.0090.0090.00170001532000
2011-08-2388.0090.0087.0090.00150001323000
2011-08-2292.0092.0090.0090.005000456000
2011-08-1992.0092.0090.0090.00400003627000
2011-08-1895.0095.0094.0094.00130001230000
2011-08-1794.0097.0093.0097.00160001528000
2011-08-1600
2011-08-1597.0097.0092.0096.00330003135000
2011-08-1297.0097.0094.0096.00350003341000
2011-08-1188.0099.0088.0099.00710006674000
2011-08-1092.0094.0090.0092.00320002940000
2011-08-0988.0091.0085.0091.00530004654000
2011-08-0893.0094.0091.0092.00530004905000
2011-08-0595.0096.0093.0096.00920008719000
2011-08-0499.00100.0099.00100.00130001296000
2011-08-03100.00100.0098.0099.00390003869000
2011-08-02102.00104.00101.00102.00310003166000
2011-08-01103.00104.00102.00103.00140001442000
2011-07-29102.00104.0099.00101.00280002822000
2011-07-28102.00104.00101.00102.00190001932000
2011-07-27105.00105.00103.00104.00320003328000
2011-07-26105.00106.00105.00106.00160001692000
2011-07-25108.00108.00104.00106.00160001687000
2011-07-22106.00106.00105.00106.00260002755000
2011-07-21108.00108.00106.00106.00290003102000
2011-07-20104.00108.00104.00108.00470004983000
2011-07-19105.00105.00103.00104.009000932000
2011-07-15104.00105.00103.00105.00360003734000
2011-07-14105.00106.00103.00104.00300003132000
2011-07-13104.00106.00103.00106.00240002515000
2011-07-12107.00107.00105.00106.00220002333000
2011-07-11108.00108.00107.00108.00180001930000
2011-07-08107.00109.00107.00108.00500005431000
2011-07-07108.00108.00106.00107.00560005975000
2011-07-06110.00110.00108.00108.00410004459000
2011-07-05109.00110.00106.00109.00320003457000
2011-07-04112.00112.00109.00110.00150001655000
2011-07-01111.00113.00108.00110.00860009516000
2011-06-30115.00115.00111.00112.00820009239000
2011-06-29115.00119.00113.00115.0062100071891000
2011-06-28109.00115.00109.00115.0058400066030000
2011-06-27108.00110.00105.00109.009400010107000
2011-06-24107.00112.00107.00110.0031100034095000
2011-06-23101.00108.0099.00108.0018700019496000
2011-06-22101.00103.00100.00101.00330003340000
2011-06-2199.00101.0099.00100.00230002281000
2011-06-20101.00101.00101.00101.002000202000
2011-06-17102.00104.0099.0099.00410004119000
2011-06-16102.00104.0099.00101.00610006159000
2011-06-15102.00104.00101.00102.00210002144000
2011-06-14100.00102.00100.00102.00800008053000
2011-06-1395.0099.0093.0098.00340003304000
2011-06-1098.0098.0097.0097.00140001364000
2011-06-0996.0097.0096.0097.002000193000
2011-06-0897.0098.0094.0096.00410003921000
2011-06-0795.00101.0094.0097.00240002332000
2011-06-0698.0098.0096.0096.00210002022000
2011-06-03100.00100.0098.0098.00260002559000
2011-06-0299.00105.0099.00102.00930009482000
2011-06-01102.00102.0099.00102.00160001614000
2011-05-3196.00103.0096.00102.00380003815000
2011-05-3096.0096.0095.0095.00140001334000
2011-05-2793.0094.0092.0094.00340003167000
2011-05-2695.0095.0093.0093.00290002714000
2011-05-2595.0095.0094.0094.00490004646000
2011-05-2498.0098.0095.0096.00340003274000
2011-05-23101.00101.0096.0097.00830008168000
2011-05-20105.00105.00101.00103.00800008221000
2011-05-19111.00111.00105.00109.00470005085000
2011-05-18105.00110.00105.00110.00110001186000
2011-05-17106.00108.00105.00106.00310003295000
2011-05-16105.00117.00104.00110.00460005102000
2011-05-13108.00108.00105.00106.00350003725000
2011-05-12113.00113.00108.00110.00430004741000
2011-05-11115.00115.00114.00114.00290003314000
2011-05-10117.00117.00115.00115.00400004648000
2011-05-09121.00121.00116.00118.00700008325000
2011-05-06111.00117.00110.00117.0012700014503000
2011-05-02108.00111.00108.00111.00660007186000
2011-04-28105.00105.00103.00105.00440004575000
2011-04-27105.00106.00103.00105.00450004696000
2011-04-26110.00111.00102.00106.00860009081000
2011-04-25110.00111.00108.00108.00640007008000
2011-04-22109.00109.00102.00108.0016500017510000
2011-04-21121.00121.00111.00112.0010000011523000
2011-04-20120.00121.00118.00120.00680008160000
2011-04-19125.00125.00120.00120.00660008065000
2011-04-18129.00129.00124.00126.009100011555000
2011-04-15130.00131.00126.00126.0018400023769000
2011-04-14123.00129.00122.00126.0019100024072000
2011-04-13125.00126.00121.00124.00760009388000
2011-04-12126.00129.00122.00122.0010800013450000
2011-04-11126.00130.00124.00126.0021700027739000
2011-04-08122.00130.00122.00123.0012400015462000
2011-04-07132.00133.00123.00123.0012900016241000
2011-04-06136.00139.00128.00129.0021300028307000
2011-04-05141.00150.00135.00139.00928000132689000
2011-04-04118.00151.00117.00140.002906000409830000
2011-04-01113.00120.00112.00115.0025400029425000
2011-03-31120.00120.00115.00116.0012000014077000
2011-03-30121.00125.00117.00117.0024600029679000
2011-03-29106.00123.00104.00116.0053100060967000
2011-03-28124.00126.00112.00112.0029600035067000
2011-03-25140.00140.00125.00129.0042300056329000
2011-03-24143.00152.00136.00140.00714000103018000
2011-03-23144.00148.00130.00140.00939000134521000
2011-03-22156.00165.00140.00149.002353000359611000
2011-03-18140.00154.00122.00147.003631000517411000
2011-03-1776.00110.0075.00110.001214000124715000
2011-03-1684.0089.0076.0080.0039000031935000
2011-03-15102.00102.0063.0084.00108600090983000
2011-03-14112.00112.00112.00112.0065400073248000
2011-03-1174.0082.0074.0082.001050008040000
2011-03-1075.0075.0074.0074.00470003496000
2011-03-0976.0079.0075.0076.00600004555000
2011-03-0878.0082.0076.0076.0027700021919000
2011-03-0776.0078.0075.0077.00780005923000
2011-03-0473.0076.0073.0076.0016400012283000
2011-03-0372.0073.0071.0073.00360002600000
2011-03-0272.0072.0072.0072.0012000864000
2011-03-0174.0074.0072.0072.00150001088000
2011-02-2871.0072.0069.0072.00330002327000
2011-02-2570.0071.0070.0071.009000631000
2011-02-2471.0071.0070.0070.006000421000
2011-02-2371.0072.0071.0072.00210001493000
2011-02-2272.0072.0072.0072.0013000936000
2011-02-2173.0073.0072.0072.00280002018000
2011-02-1873.0073.0071.0073.00390002798000
2011-02-1770.0073.0070.0071.00320002294000
2011-02-1671.0071.0070.0070.006000425000
2011-02-1571.0071.0070.0070.00170001201000
2011-02-1471.0071.0070.0071.00230001632000
2011-02-1072.0072.0071.0071.00290002064000
2011-02-0974.0074.0071.0072.00300002178000
2011-02-0873.0075.0073.0073.00450003304000
2011-02-0772.0072.0071.0072.0013000935000
2011-02-0473.0074.0072.0072.00670004855000
2011-02-0370.0072.0070.0072.00660004687000
2011-02-0270.0070.0070.0070.005000350000
2011-02-0169.0069.0069.0069.005000345000
2011-01-3169.0069.0067.0068.00200001361000
2011-01-2870.0070.0069.0069.00230001600000
2011-01-2770.0070.0069.0069.00200001392000
2011-01-2668.0069.0068.0068.00300002054000
2011-01-2569.0069.0068.0069.0011000756000
2011-01-2467.0068.0067.0068.00170001152000
2011-01-2169.0069.0067.0067.00480003257000
2011-01-2069.0069.0068.0069.00340002330000
2011-01-1968.0070.0068.0069.00430002960000
2011-01-1868.0068.0067.0068.00220001492000
2011-01-1769.0070.0068.0069.00460003143000
2011-01-1471.0071.0069.0070.00320002240000
2011-01-1371.0071.0068.0069.00290002035000
2011-01-1270.0070.0069.0069.00220001533000
2011-01-1167.0069.0067.0069.00450003054000
2011-01-0767.0067.0066.0067.00330002209000
2011-01-0665.0066.0064.0065.00180001178000
2011-01-0564.0064.0063.0064.004000255000
2011-01-0463.0064.0063.0064.00290001833000

   ※ 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。 

Twitter