[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 
2017-09-2215:0000
2017-09-2214:0000
2017-09-2213:0000
2017-09-2212:0000
2017-09-2211:00129.00129.00129.00129.002000258000
2017-09-2210:00129.00129.00129.00129.0090001161000
2017-09-2209:00129.00129.00129.00129.00290003741000
2017-09-2115:0000
2017-09-2114:00130.00130.00130.00130.00330004290000
2017-09-2113:0000
2017-09-2112:00131.00131.00131.00131.0090001179000
2017-09-2111:00131.00131.00131.00131.003000393000
2017-09-2110:00131.00131.00131.00131.001000131000
2017-09-2109:00130.00131.00130.00131.00180002352000
2017-09-2015:0000
2017-09-2014:0000
2017-09-2013:00130.00130.00129.00129.005000649000
2017-09-2012:0000
2017-09-2011:00130.00130.00130.00130.001000130000
2017-09-2010:00130.00130.00130.00130.007000910000
2017-09-2009:00130.00130.00130.00130.00110001430000
2017-09-1915:0000
2017-09-1914:00129.00130.00129.00129.003000388000
2017-09-1913:00129.00129.00129.00129.00110001419000
2017-09-1912:00130.00130.00130.00130.002000260000
2017-09-1911:0000
2017-09-1910:0000
2017-09-1909:00130.00130.00129.00130.00280003637000
2017-09-1515:0000
2017-09-1514:00129.00129.00129.00129.00130001677000
2017-09-1513:0000
2017-09-1512:00129.00129.00129.00129.001000129000
2017-09-1511:0000
2017-09-1510:00129.00129.00128.00128.00110001409000
2017-09-1509:00129.00129.00129.00129.007000903000
2017-09-1415:0000
2017-09-1414:00128.00129.00128.00129.00300003856000
2017-09-1413:00128.00128.00127.00128.00380004861000
2017-09-1412:0000
2017-09-1411:00129.00129.00129.00129.006000774000
2017-09-1410:00129.00129.00129.00129.003000387000
2017-09-1409:00129.00129.00129.00129.001000129000
2017-09-1315:0000
2017-09-1314:00129.00129.00129.00129.00100001290000
2017-09-1313:00129.00129.00129.00129.006000774000
2017-09-1312:00129.00129.00129.00129.00160002064000
2017-09-1311:0000
2017-09-1310:00130.00130.00129.00129.00520006740000
2017-09-1309:00130.00131.00130.00130.00180002355000
2017-09-1215:0000
2017-09-1214:00129.00130.00129.00129.00580007523000
2017-09-1213:00128.00128.00128.00128.001000128000
2017-09-1212:00129.00129.00128.00128.003000385000
2017-09-1211:00128.00128.00128.00128.002000256000
2017-09-1210:00128.00128.00128.00128.00140001792000
2017-09-1209:00127.00128.00127.00128.00170002164000
2017-09-1115:0000
2017-09-1114:00127.00127.00127.00127.001000127000
2017-09-1113:00127.00127.00127.00127.001000127000
2017-09-1112:00127.00127.00127.00127.001000127000
2017-09-1111:0000
2017-09-1110:00128.00128.00126.00127.00570007234000
2017-09-1109:00128.00128.00128.00128.003000384000
2017-09-0815:0000
2017-09-0814:0000
2017-09-0813:0000
2017-09-0812:00128.00128.00128.00128.005000640000
2017-09-0811:0000
2017-09-0810:00128.00128.00128.00128.001000128000
2017-09-0809:00127.00127.00127.00127.002000254000
2017-09-0715:0000
2017-09-0714:0000
2017-09-0713:0000
2017-09-0712:0000
2017-09-0711:0000
2017-09-0710:0000
2017-09-0709:00128.00130.00128.00130.005000647000
2017-09-0615:0000
2017-09-0614:0000
2017-09-0613:0000
2017-09-0612:0000
2017-09-0611:00127.00127.00127.00127.004000508000
2017-09-0610:00127.00127.00127.00127.001000127000
2017-09-0609:00126.00127.00126.00127.00190002404000
2017-09-0515:0000
2017-09-0514:00127.00128.00127.00127.00220002804000
2017-09-0513:00127.00127.00127.00127.004000508000
2017-09-0512:00128.00128.00127.00127.00440005618000
2017-09-0511:00128.00128.00128.00128.001000128000
2017-09-0510:00128.00128.00128.00128.004000512000
2017-09-0509:00129.00129.00128.00128.00220002817000
2017-09-0415:0000
2017-09-0414:00129.00130.00129.00130.005000646000
2017-09-0413:00129.00129.00129.00129.007000903000
2017-09-0412:00129.00130.00129.00130.006000779000
2017-09-0411:0000
2017-09-0410:00130.00130.00130.00130.001000130000
2017-09-0409:00130.00130.00130.00130.00160002080000
2017-09-0115:0000
2017-09-0114:00131.00132.00131.00132.004000526000
2017-09-0113:00131.00131.00131.00131.001000131000
2017-09-0112:00131.00131.00131.00131.001000131000
2017-09-0111:00131.00131.00131.00131.002000262000
2017-09-0110:00131.00131.00131.00131.005000655000
2017-09-0109:00131.00132.00131.00132.005000656000
2017-08-3115:0000
2017-08-3114:00131.00131.00131.00131.001000131000
2017-08-3113:00130.00130.00130.00130.005000650000
2017-08-3112:0000
2017-08-3111:00130.00130.00130.00130.00130001690000
2017-08-3110:00131.00131.00131.00131.007000917000
2017-08-3109:00131.00131.00130.00131.00110001440000
2017-08-3015:00130.00130.00130.00130.003000390000
2017-08-3014:0000
2017-08-3013:00130.00130.00130.00130.001000130000
2017-08-3012:00130.00130.00130.00130.001000130000
2017-08-3011:00130.00130.00130.00130.006000780000
2017-08-3010:00130.00130.00130.00130.006000780000
2017-08-3009:00130.00130.00130.00130.00260003380000
2017-08-2915:0000
2017-08-2914:00129.00129.00129.00129.001000129000
2017-08-2913:0000
2017-08-2912:00129.00129.00129.00129.001000129000
2017-08-2911:0000
2017-08-2910:0000
2017-08-2909:00128.00129.00128.00129.006000769000
2017-08-2815:0000
2017-08-2814:00129.00130.00128.00130.00150001934000
2017-08-2813:00130.00130.00130.00130.001000130000
2017-08-2812:0000
2017-08-2811:0000
2017-08-2810:0000
2017-08-2809:00130.00130.00130.00130.002000260000
2017-08-2515:0000
2017-08-2514:00129.00129.00129.00129.00100001290000
2017-08-2513:0000
2017-08-2512:0000
2017-08-2511:00128.00128.00128.00128.002000256000
2017-08-2510:00128.00128.00128.00128.001000128000
2017-08-2509:00129.00129.00128.00128.0080001027000
2017-08-2415:0000
2017-08-2414:00128.00128.00128.00128.00200002560000
2017-08-2413:00128.00128.00128.00128.001000128000
2017-08-2412:00128.00128.00128.00128.004000512000
2017-08-2411:00128.00128.00128.00128.00110001408000
2017-08-2410:0000
2017-08-2409:00129.00129.00127.00127.00750009544000
2017-08-2315:0000
2017-08-2314:00129.00129.00129.00129.001000129000
2017-08-2313:00129.00129.00129.00129.006000774000
2017-08-2312:00129.00129.00129.00129.006000774000
2017-08-2311:0000
2017-08-2310:0000
2017-08-2309:00129.00129.00129.00129.004000516000
2017-08-2215:00128.00128.00128.00128.002000256000
2017-08-2214:00129.00129.00127.00128.00530006791000
2017-08-2213:0000
2017-08-2212:00129.00129.00129.00129.002000258000
2017-08-2211:0000
2017-08-2210:00129.00129.00129.00129.004000516000
2017-08-2209:00129.00129.00129.00129.0090001161000
2017-08-2115:00129.00129.00129.00129.002000258000
2017-08-2114:00129.00129.00129.00129.002000258000
2017-08-2113:0000
2017-08-2112:00130.00130.00130.00130.003000390000
2017-08-2111:00129.00130.00129.00129.0080001033000
2017-08-2110:0000
2017-08-2109:00130.00130.00130.00130.003000390000
2017-08-1815:0000
2017-08-1814:0000
2017-08-1813:0000
2017-08-1812:0000
2017-08-1811:0000
2017-08-1810:00130.00130.00130.00130.004000520000
2017-08-1809:00130.00130.00129.00130.00410005303000

   ※ 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