[3207 東証2部] 中央コーポ 日足 時系列データ

[3207 東証2部] 中央コーポ (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2009-05-221.001.001.001.00424000424000
2009-05-211.002.001.001.0081440008333000
2009-05-201.002.001.001.0018710001947000
2009-05-192.002.001.001.0040910008022000
2009-05-183.003.002.002.0024170005206000
2009-05-153.006.002.002.00853500029829000
2009-05-143.004.002.003.00394200012843000
2009-05-133.004.003.003.0010750003251000
2009-05-124.005.003.003.0014520005775000
2009-05-114.005.004.004.005780002353000
2009-05-084.005.004.004.003410001500000
2009-05-074.005.004.004.0012420004991000
2009-05-015.005.004.004.00251200011097000
2009-04-307.007.005.005.00221300013159000
2009-04-287.0010.006.007.00624100047875000
2009-04-274.009.004.007.001276300070650000
2009-04-2426.0027.0025.0026.001000002572000
2009-04-2325.0029.0025.0025.0048300013310000
2009-04-2226.0027.0025.0025.001340003449000
2009-04-2126.0026.0024.0026.001420003500000
2009-04-2026.0027.0026.0026.00570001486000
2009-04-1728.0028.0024.0027.0055500014286000
2009-04-1633.0034.0026.0026.0058800018038000
2009-04-1529.0035.0028.0034.0099900031378000
2009-04-1429.0029.0025.0028.0059600016315000
2009-04-1323.0027.0023.0026.0062700015617000
2009-04-1024.0024.0022.0023.002110004898000
2009-04-0923.0024.0021.0024.003570008069000
2009-04-0827.0027.0022.0023.0054400013046000
2009-04-0721.0025.0021.0025.00106500024643000
2009-04-0620.0021.0019.0020.001390002799000
2009-04-0320.0021.0019.0021.002820005646000
2009-04-0221.0022.0020.0022.003090006465000
2009-04-0124.0024.0020.0021.003660007920000
2009-03-3125.0029.0020.0023.00161400039228000
2009-03-3016.0020.0016.0020.00119400022189000
2009-03-2715.0017.0014.0015.005630008930000
2009-03-2615.0016.0015.0015.00850001292000
2009-03-2514.0015.0014.0015.0019000278000
2009-03-2415.0015.0014.0014.0053000778000
2009-03-2315.0015.0014.0014.00900001324000
2009-03-1916.0016.0014.0014.001800002737000
2009-03-1817.0017.0015.0016.002210003484000
2009-03-1714.0017.0014.0015.002530003918000
2009-03-1615.0015.0014.0014.0020000285000
2009-03-1313.0014.0013.0013.0020000262000
2009-03-1214.0014.0013.0014.0019000261000
2009-03-1115.0015.0013.0014.001990002791000
2009-03-1013.0014.0013.0014.00810001128000
2009-03-0914.0015.0013.0013.00900001223000
2009-03-0615.0015.0014.0014.001140001625000
2009-03-0516.0017.0015.0015.00970001499000
2009-03-0415.0016.0014.0016.001890002888000
2009-03-0314.0015.0014.0014.0057000800000
2009-03-0215.0016.0014.0014.00930001427000
2009-02-2715.0016.0014.0014.001230001821000
2009-02-2615.0017.0015.0015.00820001324000
2009-02-2514.0021.0014.0015.0088300015829000
2009-02-2413.0014.0013.0014.0043000580000
2009-02-2313.0015.0013.0015.00980001325000
2009-02-2016.0016.0015.0015.00950001470000
2009-02-1916.0024.0014.0016.0090900017808000
2009-02-1814.0017.0014.0017.001930002931000
2009-02-1717.0017.0014.0016.001710002582000
2009-02-1616.0018.0016.0017.0016000271000
2009-02-1318.0018.0017.0017.00820001459000
2009-02-1217.0018.0015.0017.001990003294000
2009-02-1021.0021.0018.0018.001700003407000
2009-02-0921.0023.0020.0021.00620001316000
2009-02-0623.0023.0021.0021.001860004159000
2009-02-0524.0024.0023.0024.0014000335000
2009-02-0424.0025.0023.0023.001010002431000
2009-02-0324.0025.0023.0025.00680001641000
2009-02-0225.0025.0024.0024.0035000866000
2009-01-3026.0026.0025.0026.002140005491000
2009-01-2924.0034.0024.0029.00144400041649000
2009-01-2825.0026.0023.0024.00580001405000
2009-01-2724.0027.0022.0025.003060007396000
2009-01-2626.0026.0023.0023.002160005199000
2009-01-2327.0028.0026.0026.00860002305000
2009-01-2231.0031.0028.0028.001170003370000
2009-01-2130.0031.0030.0030.0023000693000
2009-01-2031.0031.0030.0031.001100003336000
2009-01-1933.0033.0031.0031.001150003683000
2009-01-1632.0034.0032.0032.00770002508000
2009-01-1533.0034.0032.0032.001440004748000
2009-01-1436.0036.0034.0034.00600002079000
2009-01-1336.0036.0034.0035.001100003870000
2009-01-0937.0037.0036.0036.00980003576000
2009-01-0837.0037.0035.0036.00630002265000
2009-01-0737.0037.0036.0036.001010003667000
2009-01-0635.0043.0035.0038.00104500040679000
2009-01-0535.0035.0034.0034.00310001084000
2008-12-3034.0035.0033.0035.0029000986000
2008-12-2936.0036.0033.0034.001050003607000
2008-12-2634.0037.0034.0035.001380004886000
2008-12-2535.0036.0034.0034.00600002058000
2008-12-2436.0036.0034.0035.0033000011574000
2008-12-2236.0038.0035.0038.0036900013281000
2008-12-1938.0040.0036.0038.0042700016198000
2008-12-1839.0045.0039.0039.0059900024924000
2008-12-1744.0045.0038.0041.0069000027967000
2008-12-1638.0050.0037.0043.002842000124688000
2008-12-1545.0047.0033.0034.00168300062199000
2008-12-1248.0048.0043.0044.001860008354000
2008-12-1159.0062.0049.0049.0098600054806000
2008-12-1036.0057.0035.0049.00164800081810000
2008-12-0934.0036.0034.0034.00610002112000
2008-12-0837.0037.0033.0035.00970003346000
2008-12-0538.0038.0035.0036.001350004833000
2008-12-0443.0043.0038.0038.001830007283000
2008-12-0345.0045.0043.0043.0015000667000
2008-12-0243.0044.0043.0044.00440001905000
2008-12-0148.0048.0044.0044.00550002467000
2008-11-2846.0047.0043.0046.00990004457000
2008-11-2745.0047.0045.0046.00240001102000
2008-11-2643.0046.0043.0045.00460002039000
2008-11-2550.0050.0045.0045.00600002804000
2008-11-2145.0046.0043.0046.001010004451000
2008-11-2051.0051.0048.0048.00720003571000
2008-11-1954.0054.0051.0052.00500002596000
2008-11-1855.0055.0052.0054.00620003293000
2008-11-1758.0065.0053.0054.0035100019655000
2008-11-1459.0060.0056.0058.00590003430000
2008-11-1359.0059.0055.0056.00430002460000
2008-11-1258.0059.0056.0059.00600003450000
2008-11-1159.0060.0057.0057.00290001689000
2008-11-1062.0063.0057.0060.00990005856000
2008-11-0760.0061.0058.0060.00320001899000
2008-11-0664.0064.0061.0061.00520003279000
2008-11-0562.0065.0061.0064.00920005807000
2008-11-0461.0061.0059.0061.00260001564000
2008-10-3162.0062.0059.0060.00220001328000
2008-10-3058.0062.0058.0062.00540003216000
2008-10-2960.0065.0056.0059.00940005537000
2008-10-2854.0056.0053.0055.00570003137000
2008-10-2756.0056.0053.0055.00630003452000
2008-10-2461.0061.0057.0057.00830004883000
2008-10-2362.0063.0059.0062.0021000012764000
2008-10-2261.0077.0061.0066.001542000107601000
2008-10-2162.0064.0059.0060.001050006438000
2008-10-2060.0063.0059.0062.00510003093000
2008-10-1765.0065.0059.0060.00660004050000
2008-10-1661.0064.0058.0062.001170007075000
2008-10-1567.0074.0067.0069.001100007604000
2008-10-1477.0081.0067.0075.0016600012277000
2008-10-1061.0063.0057.0062.00950005755000
2008-10-0956.0069.0056.0061.0018300011501000
2008-10-0853.0073.0051.0058.0041000024475000
2008-10-0760.0066.0052.0058.0022800013408000
2008-10-0665.0072.0060.0064.001330008858000
2008-10-0382.0082.0075.0079.00870006872000
2008-10-0285.0088.0083.0083.00390003322000
2008-10-0192.0092.0082.0086.00640005552000
2008-09-3082.0090.0082.0090.00730006221000
2008-09-2987.0093.0085.0089.00640005665000
2008-09-2699.0099.0086.0088.0016500015266000
2008-09-25100.00100.0094.0097.00710006896000
2008-09-24105.00106.0094.00100.0016700016382000
2008-09-22106.00110.00105.00106.00920009881000
2008-09-19106.00107.00101.00105.00920009708000
2008-09-18105.00109.0099.00101.0015600016355000
2008-09-17107.00110.0091.00110.0020500020653000
2008-09-16100.00101.0085.00100.0017200016624000
2008-09-12112.00115.00110.00113.00430004794000
2008-09-11118.00118.00111.00111.009200010469000
2008-09-10113.00118.00112.00115.0011100012759000
2008-09-09128.00131.00117.00118.0035900043818000
2008-09-08118.00137.00115.00126.0050000063308000
2008-09-05112.00112.00105.00108.0022300024330000
2008-09-04120.00130.00116.00118.0046000055691000
2008-09-03131.00132.00115.00119.0037100045903000
2008-09-02135.00151.00121.00121.002036000283944000
2008-09-01106.00152.00106.00140.004361000567887000
2008-08-29103.00112.00101.00103.001098000117000000
2008-08-28106.00106.0098.00100.0033400033832000
2008-08-27112.00112.00103.00104.0047600050450000
2008-08-26124.00133.00111.00113.0077800092904000
2008-08-25127.00144.00126.00128.001537000203975000
2008-08-22150.00170.00121.00130.004697000695712000
2008-08-21136.00166.00124.00130.006434000955506000
2008-08-20101.00116.0096.00116.004816000516342000
2008-08-1960.0090.0060.0086.005742000449062000
2008-08-1852.0071.0051.0060.004866000303857000
2008-08-1557.0058.0050.0053.00133000071207000
2008-08-1472.0073.0052.0053.00130700075760000
2008-08-1388.0088.0081.0082.0025400021055000
2008-08-1291.0091.0087.0089.0023400020841000
2008-08-1197.0097.0093.0093.00680006437000
2008-08-0895.0095.0092.0093.00780007326000
2008-08-0793.0096.0092.0095.00830007809000
2008-08-0698.0099.0092.0093.0032700031466000
2008-08-0594.0095.0088.0090.0025000022889000
2008-08-04103.00104.0090.0093.0050800048954000
2008-08-01107.00108.00101.00107.0043100044987000
2008-07-31111.00115.00107.00111.0071900079045000
2008-07-30102.00121.00101.00116.002400000271755000
2008-07-2996.0098.0095.0098.0016700016071000
2008-07-2898.0099.0096.0098.0016700016371000
2008-07-25102.00102.0094.0097.0035000034195000
2008-07-24100.00109.0098.00103.0073000074634000
2008-07-2396.00111.0092.00110.001376000141237000
2008-07-22107.00110.0088.0091.00102800096732000
2008-07-18122.00123.00115.00117.0036700043488000
2008-07-17130.00132.00126.00126.0019900025599000
2008-07-16141.00141.00129.00132.0043500058926000
2008-07-15139.00139.00126.00126.0056000073220000
2008-07-14150.00150.00135.00141.0041300058214000
2008-07-11165.00169.00147.00148.001411000223005000
2008-07-10123.00145.00117.00145.002771000358040000
2008-07-09208.00213.00163.00163.00609000104968000
2008-07-08250.00251.00235.00243.004700011436000
2008-07-07271.00271.00251.00260.009200023676000
2008-07-04279.00280.00276.00280.00150004176000
2008-07-03278.00279.00274.00279.0040001110000
2008-07-02282.00282.00271.00278.00240006670000
2008-07-01283.00285.00281.00281.00110003109000
2008-06-30281.00287.00281.00287.0090002551000
2008-06-27278.00289.00278.00289.0090002557000
2008-06-26279.00287.00279.00287.00230006464000
2008-06-25291.00292.00281.00289.00130003764000
2008-06-24287.00292.00287.00292.003700010677000
2008-06-23279.00289.00279.00289.00140003960000
2008-06-20283.00288.00281.00288.0070001998000
2008-06-19280.00289.00280.00289.0060001707000
2008-06-18285.00285.00280.00285.0080002273000
2008-06-17285.00285.00285.00285.002000570000
2008-06-16274.00288.00274.00285.00120003363000
2008-06-13271.00273.00267.00273.0060001626000
2008-06-12266.00270.00265.00270.00180004804000
2008-06-11275.00275.00265.00270.00170004566000
2008-06-10282.00282.00275.00275.00150004209000
2008-06-09284.00286.00282.00282.00190005413000
2008-06-06288.00288.00281.00284.00130003696000
2008-06-05286.00288.00282.00283.005000014219000
2008-06-04291.00291.00287.00289.00140004045000
2008-06-03290.00298.00288.00295.00160004652000
2008-06-02292.00299.00283.00299.00290008362000
2008-05-30296.00297.00290.00297.00160004686000
2008-05-29296.00296.00296.00296.002000592000
2008-05-28296.00297.00296.00297.003000890000
2008-05-27296.00297.00295.00296.00200005922000
2008-05-26301.00305.00300.00303.005000015055000
2008-05-23300.00301.00298.00301.00180005396000
2008-05-22301.00303.00298.00301.00220006611000
2008-05-21302.00302.00299.00301.003800011447000
2008-05-20307.00307.00299.00303.009700029330000
2008-05-19301.00302.00300.00302.003400010228000
2008-05-16300.00303.00300.00302.00200006028000
2008-05-15300.00303.00299.00300.005600016846000

   ※ 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