[1971 東証2部] ビルト工 日足 時系列データ (2012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 
2012-12-28104.00104.00102.00102.0010400010645000
2012-12-27105.00105.00103.00104.0012000012501000
2012-12-26103.00105.00102.00103.00660006809000
2012-12-25101.00103.00101.00103.00760007763000
2012-12-21103.00104.00100.00100.00980009989000
2012-12-20103.00103.00101.00102.00720007331000
2012-12-19103.00104.00102.00103.0012700013053000
2012-12-1899.00102.0098.00102.0019300019224000
2012-12-1798.00100.0097.0098.0011600011395000
2012-12-1497.0098.0095.0098.00930008996000
2012-12-1398.0098.0096.0098.00620006019000
2012-12-1296.0098.0095.0098.0010900010548000
2012-12-1197.0099.0095.0096.0028500027670000
2012-12-1093.0096.0093.0094.0017900016829000
2012-12-0790.0090.0089.0090.00680006096000
2012-12-0689.0090.0088.0090.00420003728000
2012-12-0590.0090.0088.0088.00750006688000
2012-12-0489.0090.0088.0089.00680006095000
2012-12-0390.0092.0088.0089.0011900010720000
2012-11-3088.0088.0087.0088.00460004039000
2012-11-2986.0088.0085.0088.00360003125000
2012-11-2887.0087.0085.0085.00540004635000
2012-11-2788.0088.0088.0088.00320002816000
2012-11-2686.0089.0086.0088.00680005943000
2012-11-2285.0086.0084.0086.00160001358000
2012-11-2184.0086.0084.0085.0011000935000
2012-11-2085.0085.0083.0085.00590004981000
2012-11-1987.0087.0084.0084.00630005373000
2012-11-1686.0086.0085.0085.00940008013000
2012-11-1587.0089.0084.0086.0020400017525000
2012-11-1486.0088.0084.0088.00620005313000
2012-11-1384.0085.0084.0085.00530004460000
2012-11-1286.0086.0085.0085.00260002228000
2012-11-0985.0085.0084.0084.00320002696000
2012-11-0886.0087.0085.0085.00160001380000
2012-11-0787.0087.0086.0087.00180001562000
2012-11-0688.0089.0088.0088.00220001938000
2012-11-0587.0088.0086.0088.00170001477000
2012-11-0288.0088.0086.0087.00220001911000
2012-11-0187.0089.0087.0087.0011000959000
2012-10-3185.0087.0085.0087.00230001962000
2012-10-3088.0088.0085.0085.00300002572000
2012-10-2991.0092.0083.0088.0013200011757000
2012-10-2691.0092.0089.0090.00600005428000
2012-10-2589.0092.0088.0090.00780006986000
2012-10-2485.0091.0085.0090.0022900020318000
2012-10-2384.0088.0083.0087.00700005964000
2012-10-2281.0085.0081.0084.00430003574000
2012-10-1982.0083.0081.0083.00680005579000
2012-10-1878.0082.0078.0081.00780006273000
2012-10-1778.0079.0077.0078.00170001335000
2012-10-1677.0077.0076.0077.009000690000
2012-10-1578.0078.0078.0078.00100078000
2012-10-1278.0078.0077.0077.00180001392000
2012-10-1177.0077.0077.0077.008000616000
2012-10-1078.0078.0077.0077.00180001395000
2012-10-0978.0079.0077.0079.00180001408000
2012-10-0578.0078.0078.0078.00100078000
2012-10-0477.0077.0076.0076.0010000769000
2012-10-0376.0077.0076.0077.007000538000
2012-10-0277.0077.0076.0076.00160001222000
2012-10-0177.0077.0076.0077.00180001373000
2012-09-2877.0077.0077.0077.00100077000
2012-09-2776.0077.0076.0077.007000535000
2012-09-2676.0078.0076.0077.00170001309000
2012-09-2577.0078.0076.0076.00440003372000
2012-09-2479.0079.0077.0077.00150001163000
2012-09-2178.0079.0078.0079.005000391000
2012-09-2080.0080.0078.0079.00230001805000
2012-09-1980.0080.0077.0079.00470003677000
2012-09-1879.0081.0077.0079.00780006143000
2012-09-1478.0080.0078.0080.00190001506000
2012-09-1379.0079.0078.0079.005000392000
2012-09-1278.0079.0078.0079.0011000867000
2012-09-1179.0079.0078.0078.00180001420000
2012-09-1078.0079.0078.0079.004000315000
2012-09-0776.0079.0076.0077.008000621000
2012-09-0676.0076.0074.0075.00320002387000
2012-09-0579.0080.0077.0077.00460003585000
2012-09-0478.0078.0078.0078.005000390000
2012-09-0379.0080.0078.0078.00200001573000
2012-08-3176.0081.0076.0080.00250001974000
2012-08-3078.0079.0077.0078.00290002260000
2012-08-2976.0077.0076.0076.00340002587000
2012-08-2878.0078.0076.0077.00370002855000
2012-08-2777.0079.0077.0079.00260002025000
2012-08-2478.0078.0077.0077.00230001779000
2012-08-2378.0079.0077.0078.0012000932000
2012-08-2279.0079.0078.0078.00140001096000
2012-08-2179.0080.0079.0080.00170001350000
2012-08-2079.0080.0079.0079.00230001832000
2012-08-1777.0079.0077.0079.00280002183000
2012-08-1677.0078.0076.0078.00170001300000
2012-08-1577.0079.0076.0076.00530004077000
2012-08-1479.0080.0077.0077.00520004030000
2012-08-1380.0080.0078.0079.00530004193000
2012-08-1077.0077.0077.0077.008000616000
2012-08-0976.0076.0076.0076.00100076000
2012-08-0876.0077.0076.0076.008000609000
2012-08-0774.0076.0074.0076.00460003479000
2012-08-0675.0075.0075.0075.008000600000
2012-08-0376.0077.0072.0073.00600004410000
2012-08-0279.0079.0076.0076.00160001233000
2012-08-0179.0079.0078.0078.0012000942000
2012-07-3180.0080.0079.0079.008000636000
2012-07-3080.0082.0079.0080.00250001996000
2012-07-2777.0079.0077.0079.00200001551000
2012-07-2677.0078.0077.0078.00150001160000
2012-07-2575.0076.0074.0076.00290002168000
2012-07-2477.0078.0074.0078.00250001902000
2012-07-2381.0081.0077.0077.00250001986000
2012-07-2083.0083.0081.0081.00160001313000
2012-07-1983.0083.0081.0083.008000659000
2012-07-1885.0085.0083.0083.0010000838000
2012-07-1786.0086.0085.0085.008000686000
2012-07-1384.0085.0083.0085.008000671000
2012-07-1286.0088.0084.0084.00130001114000
2012-07-1187.0087.0085.0085.0011000946000
2012-07-1088.0088.0088.0088.003000264000
2012-07-0989.0089.0089.0089.00100089000
2012-07-0690.0090.0090.0090.002000180000
2012-07-0589.0089.0089.0089.00190001691000
2012-07-0489.0090.0088.0090.00250002214000
2012-07-0391.0091.0089.0089.00240002159000
2012-07-0291.0091.0089.0090.00180001618000
2012-06-2990.0090.0089.0089.0011000980000
2012-06-2888.0089.0085.0088.00400003510000
2012-06-2789.0089.0089.0089.002000178000
2012-06-2691.0091.0088.0090.00170001525000
2012-06-2592.0093.0090.0092.00550005045000
2012-06-2289.0092.0089.0091.00480004334000
2012-06-2189.0091.0088.0089.00710006397000
2012-06-2086.0088.0086.0087.00290002527000
2012-06-1982.0089.0082.0085.00970008226000
2012-06-1883.0083.0081.0082.00220001802000
2012-06-1581.0081.0078.0081.00210001672000
2012-06-1479.0080.0079.0080.004000317000
2012-06-1381.0081.0081.0081.009000729000
2012-06-1280.0080.0078.0080.00140001102000
2012-06-1177.0083.0077.0082.00170001354000
2012-06-0880.0080.0077.0077.0010000783000
2012-06-0780.0081.0079.0079.006000480000
2012-06-0677.0078.0075.0077.0012000915000
2012-06-0573.0076.0072.0076.00150001101000
2012-06-0476.0076.0073.0073.00240001779000
2012-06-0177.0077.0077.0077.006000462000
2012-05-3181.0082.0081.0082.004000325000
2012-05-3084.0084.0081.0081.006000498000
2012-05-2983.0083.0081.0081.006000490000
2012-05-2882.0083.0082.0083.003000248000
2012-05-2579.0080.0078.0080.005000397000
2012-05-2482.0082.0077.0078.00290002265000
2012-05-2384.0084.0082.0082.00200001676000
2012-05-2283.0084.0082.0084.00430003587000
2012-05-2178.0081.0077.0079.00350002768000
2012-05-1877.0077.0073.0073.0012000883000
2012-05-1775.0077.0075.0075.005000380000
2012-05-1671.0078.0071.0078.0010000735000
2012-05-1573.0073.0069.0073.00310002215000
2012-05-1479.0080.0073.0073.00720005524000
2012-05-1181.0082.0078.0079.00390003101000
2012-05-1080.0080.0080.0080.00200001600000
2012-05-0983.0083.0079.0079.00500004051000
2012-05-0885.0085.0083.0083.00310002593000
2012-05-0786.0086.0084.0084.00310002646000
2012-05-0288.0088.0087.0087.00300002622000
2012-05-0190.0090.0087.0087.00280002465000
2012-04-2789.0090.0089.0090.003000269000
2012-04-2691.0091.0089.0090.00310002774000
2012-04-2591.0092.0091.0091.00230002105000
2012-04-2492.0092.0088.0090.00710006357000
2012-04-2396.0096.0092.0093.00220002089000
2012-04-2093.0095.0093.0095.00130001216000
2012-04-1993.0093.0093.0093.003000279000
2012-04-1894.0094.0091.0092.008000738000
2012-04-1792.0094.0092.0092.00290002687000
2012-04-1689.0092.0088.0092.00570005193000
2012-04-1389.0090.0089.0089.008000715000
2012-04-1290.0090.0088.0088.00210001857000
2012-04-1191.0091.0086.0089.0012200010712000
2012-04-1093.0093.0092.0092.004000369000
2012-04-0992.0092.0092.0092.007000644000
2012-04-0693.0094.0091.0092.00370003403000
2012-04-0594.0094.0093.0094.00130001219000
2012-04-0499.0099.0096.0096.00190001855000
2012-04-0398.0099.0098.0098.00140001379000
2012-04-0299.0099.0098.0099.00250002469000
2012-03-3097.0099.0097.0099.00170001659000
2012-03-2998.0098.0097.0098.00190001854000
2012-03-2897.0098.0095.0096.00120001160000
2012-03-2797.0098.0095.0097.00330003166000
2012-03-2698.0098.0095.0096.00540005227000
2012-03-2398.0099.0097.0098.00120001175000
2012-03-2299.0099.0098.0098.00110001083000
2012-03-21100.00100.0097.0099.00380003748000
2012-03-1999.00100.0097.00100.00470004635000
2012-03-16100.00100.00100.00100.006000600000
2012-03-15100.00101.00100.00101.00310003105000
2012-03-14100.00102.00100.00100.00660006640000
2012-03-13100.00101.0099.00100.00810008091000
2012-03-12103.00103.00100.00100.00760007669000
2012-03-09102.00102.00101.00101.00260002636000
2012-03-08102.00102.00100.00101.00430004347000
2012-03-07100.00102.0099.00102.00460004629000
2012-03-06103.00103.0098.00102.0014100014195000
2012-03-05102.00105.00100.00100.00960009820000
2012-03-02106.00106.00102.00104.00400004148000
2012-03-01102.00109.00102.00105.0027500029063000
2012-02-29106.00106.00102.00102.0022100023115000
2012-02-28104.00105.00101.00103.0015800016307000
2012-02-27102.00102.00100.00100.009900010022000
2012-02-24101.00103.0099.00100.0017600017735000
2012-02-2399.00103.0096.00102.0018500018385000
2012-02-2295.0099.0095.0098.00960009307000
2012-02-2194.0095.0094.0095.00310002931000
2012-02-2093.0095.0093.0093.00480004519000
2012-02-1793.0096.0093.0093.00550005183000
2012-02-1695.0095.0092.0093.00790007370000
2012-02-1597.0097.0091.0095.0035100032798000
2012-02-1497.00100.0097.00100.00460004533000
2012-02-13100.00100.0097.0097.00630006167000
2012-02-10100.00101.0098.00100.00820008108000
2012-02-09101.00102.00100.00100.00790007950000
2012-02-08103.00104.00100.00101.0013200013407000
2012-02-07105.00109.00101.00103.0029800031461000
2012-02-06102.00113.00100.00105.0068900071459000
2012-02-0399.00100.0097.00100.0012900012755000
2012-02-0297.0099.0097.0098.00710006927000
2012-02-0193.0098.0093.0096.0012500011982000
2012-01-3194.0095.0093.0093.00730006877000
2012-01-3098.0098.0095.0095.00850008165000
2012-01-2792.00100.0092.0097.0024200023285000
2012-01-2695.0096.0091.0091.00650006007000
2012-01-2593.0095.0093.0095.00510004804000
2012-01-2496.0096.0092.0094.00370003464000
2012-01-2392.0096.0092.0096.00280002618000
2012-01-2095.0095.0091.0091.00740006833000
2012-01-1995.0096.0094.0095.00860008162000
2012-01-18100.00100.0094.0096.0025900025256000
2012-01-1791.00105.0088.0095.0052700050999000
2012-01-1688.0091.0088.0090.00510004556000
2012-01-1388.0091.0087.0090.00830007406000
2012-01-1287.0089.0087.0087.00520004569000
2012-01-1188.0092.0085.0087.0022000019431000
2012-01-1083.0086.0083.0085.00740006277000
2012-01-0683.0084.0083.0083.00370003083000
2012-01-0581.0084.0081.0084.00300002464000
2012-01-0480.0082.0078.0080.00190001518000

   ※ 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