[1971 東証2部] 中央ビルト工業 1時間足 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 
2017-11-2015:0000
2017-11-2014:001166.001167.001166.001167.00700816600
2017-11-2013:0000
2017-11-2012:001163.001165.001163.001165.00200232800
2017-11-2011:001164.001164.001163.001163.00300349000
2017-11-2010:001165.001165.001164.001164.00200232900
2017-11-2009:001164.001165.001164.001165.0013001513300
2017-11-1715:0000
2017-11-1714:001165.001165.001161.001164.0018002095800
2017-11-1713:001165.001221.001161.001164.0036004289600
2017-11-1712:001155.001165.001155.001165.0032003698000
2017-11-1711:001175.001175.001173.001173.00400469400
2017-11-1710:0000
2017-11-1709:001200.001200.001175.001175.00300357500
2017-11-1615:001185.001185.001185.001185.00100118500
2017-11-1614:001175.001175.001175.001175.00200235000
2017-11-1613:001175.001175.001175.001175.00100117500
2017-11-1612:0000
2017-11-1611:0000
2017-11-1610:001171.001171.001171.001171.00100117100
2017-11-1609:001160.001171.001160.001171.0044005106400
2017-11-1515:0000
2017-11-1514:001162.001162.001162.001162.00400464800
2017-11-1513:001190.001190.001190.001190.00100119000
2017-11-1512:001171.001185.001160.001160.0052006086500
2017-11-1511:001173.001173.001169.001169.00400468700
2017-11-1510:001222.001222.001141.001174.0035004194700
2017-11-1509:001230.001230.001230.001230.00300369000
2017-11-1415:0000
2017-11-1414:001230.001231.001217.001230.0057006976300
2017-11-1413:001231.001231.001230.001230.0014001722400
2017-11-1412:001230.001231.001230.001231.0031003813700
2017-11-1411:001239.001239.001234.001234.00600741300
2017-11-1410:001272.001272.001239.001239.0064008006300
2017-11-1409:001272.001272.001272.001272.00200254400
2017-11-1315:0000
2017-11-1314:001277.001277.001277.001277.00200255400
2017-11-1313:001275.001275.001275.001275.00100127500
2017-11-1312:0000
2017-11-1311:0000
2017-11-1310:0000
2017-11-1309:001277.001277.001277.001277.00100127700
2017-11-1015:0000
2017-11-1014:0000
2017-11-1013:001273.001273.001270.001270.0015001906400
2017-11-1012:001273.001273.001273.001273.0035004455500
2017-11-1011:0000
2017-11-1010:001275.001275.001273.001273.008001019700
2017-11-1009:001276.001276.001276.001276.0011001403600
2017-11-0915:0000
2017-11-0914:001277.001280.001277.001280.00600766500
2017-11-0913:001277.001277.001277.001277.00200255400
2017-11-0912:0000
2017-11-0911:0000
2017-11-0910:0000
2017-11-0909:001277.001278.001276.001277.0024003064500
2017-11-0815:0000
2017-11-0814:0000
2017-11-0813:001279.001279.001278.001278.00500639300
2017-11-0812:0000
2017-11-0811:0000
2017-11-0810:0000
2017-11-0809:001281.001281.001280.001280.00600768200
2017-11-0715:0000
2017-11-0714:001281.001281.001281.001281.00200256200
2017-11-0713:001283.001283.001283.001283.00100128300
2017-11-0712:0000
2017-11-0711:0000
2017-11-0710:001278.001288.001278.001288.0011001406800
2017-11-0709:0000
2017-11-0615:0000
2017-11-0614:0000
2017-11-0613:001287.001287.001287.001287.00100128700
2017-11-0612:0000
2017-11-0611:0000
2017-11-0610:001281.001287.001281.001287.00200256800
2017-11-0609:001295.001295.001295.001295.00200259000
2017-11-0215:0000
2017-11-0214:001297.001297.001297.001297.00500648500
2017-11-0213:0000
2017-11-0212:001297.001297.001297.001297.00300389100
2017-11-0211:0000
2017-11-0210:0000
2017-11-0209:0000
2017-11-0115:0000
2017-11-0114:001295.001298.001295.001298.00500648100
2017-11-0113:001295.001295.001295.001295.00500647500
2017-11-0112:001295.001295.001295.001295.00100129500
2017-11-0111:001295.001295.001295.001295.00100129500
2017-11-0110:001297.001297.001295.001295.0010001295700
2017-11-0109:001300.001300.001295.001295.009001169500
2017-10-3115:0000
2017-10-3114:001297.001298.001297.001298.00500648900
2017-10-3113:001297.001297.001297.001297.00100129700
2017-10-3112:0000
2017-10-3111:0000
2017-10-3110:0000
2017-10-3109:001295.001295.001295.001295.00100129500
2017-10-3015:0000
2017-10-3014:001295.001295.001295.001295.0010001295000
2017-10-3013:0000
2017-10-3012:001295.001295.001295.001295.0011001424500
2017-10-3011:0000
2017-10-3010:001290.001293.001290.001293.0010001292300
2017-10-3009:001292.001292.001290.001290.00700903500
2017-10-2715:0000
2017-10-2714:001286.001292.001286.001292.00200257800
2017-10-2713:001292.001292.001292.001292.00400516800
2017-10-2712:0000
2017-10-2711:0000
2017-10-2710:001291.001291.001291.001291.00200258200
2017-10-2709:001288.001291.001288.001291.00200257900
2017-10-2615:0000
2017-10-2614:0000
2017-10-2613:0000
2017-10-2612:0000
2017-10-2611:0000
2017-10-2610:001284.001288.001284.001288.00700900200
2017-10-2609:001275.001283.001275.001283.00600765800
2017-10-2515:0000
2017-10-2514:0000
2017-10-2513:0000
2017-10-2512:0000
2017-10-2511:0000
2017-10-2510:0000
2017-10-2509:001288.001289.001284.001284.00300386100
2017-10-2415:0000
2017-10-2414:001285.001285.001285.001285.00100128500
2017-10-2413:001281.001281.001281.001281.00100128100
2017-10-2412:0000
2017-10-2411:0000
2017-10-2410:001283.001283.001283.001283.00200256600
2017-10-2409:001282.001283.001280.001283.00500640500
2017-10-2315:0000
2017-10-2314:0000
2017-10-2313:001280.001280.001280.001280.00400512000
2017-10-2312:001281.001281.001281.001281.00100128100
2017-10-2311:0000
2017-10-2310:001284.001284.001284.001284.00100128400
2017-10-2309:001285.001285.001285.001285.00500642500
2017-10-2015:0000
2017-10-2014:001275.001275.001275.001275.00200255000
2017-10-2013:001277.001277.001275.001275.00300382800
2017-10-2012:001276.001276.001276.001276.00200255200
2017-10-2011:001281.001281.001276.001276.0024003067300
2017-10-2010:001281.001281.001281.001281.00100128100
2017-10-2009:001280.001280.001280.001280.0015001920000
2017-10-1915:0000
2017-10-1914:001283.001283.001283.001283.00100128300
2017-10-1913:0000
2017-10-1912:001282.001282.001282.001282.00500641000
2017-10-1911:0000
2017-10-1910:001280.001280.001280.001280.00600768000
2017-10-1909:001280.001280.001280.001280.00200256000
2017-10-1815:0000
2017-10-1814:001280.001280.001280.001280.00300384000
2017-10-1813:0000
2017-10-1812:0000
2017-10-1811:0000
2017-10-1810:0000
2017-10-1809:001283.001283.001283.001283.00500641500
2017-10-1715:0000
2017-10-1714:001283.001283.001283.001283.00100128300
2017-10-1713:001295.001295.001295.001295.00200259000
2017-10-1712:001283.001283.001283.001283.00400513200
2017-10-1711:001283.001283.001283.001283.00100128300
2017-10-1710:0000
2017-10-1709:001298.001300.001296.001296.0016002076300
2017-10-1615:0000
2017-10-1614:001295.001295.001295.001295.00200259000
2017-10-1613:001294.001294.001294.001294.00100129400
2017-10-1612:001294.001294.001294.001294.00300388200
2017-10-1611:0000
2017-10-1610:0000
2017-10-1609:001295.001295.001293.001293.00200258800

   ※ 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