[5941 大証2部] 中西製作 日足 時系列データ

[5941 大証2部] 中西製作 (金属製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12761.00775.00752.00774.001730013238000
2013-07-11761.00769.00751.00759.00119009061800
2013-07-10748.00763.00744.00761.002730020539900
2013-07-09732.00742.00725.00739.003220023606900
2013-07-08732.00745.00728.00730.007550055503000
2013-07-05715.00720.00715.00720.0087006235200
2013-07-04719.00719.00707.00715.0074005292000
2013-07-03720.00720.00710.00719.0075005361900
2013-07-02695.00730.00694.00712.002500017830100
2013-07-01690.00690.00665.00688.0091006160300
2013-06-28680.00685.00670.00674.00114007725800
2013-06-27647.00660.00639.00660.0087005646400
2013-06-26683.00683.00642.00647.00136009001100
2013-06-25708.00710.00661.00683.002440016748600
2013-06-24721.00735.00707.00720.001450010425600
2013-06-21715.00736.00700.00714.00114008134500
2013-06-20739.00751.00736.00738.0042003106600
2013-06-19748.00760.00738.00754.00102007652500
2013-06-18765.00765.00736.00753.0090006757800
2013-06-17767.00767.00750.00750.001820013849000
2013-06-14750.00763.00738.00763.002450018359400
2013-06-13734.00738.00716.00730.0098007135900
2013-06-12727.00749.00716.00749.00135009904800
2013-06-11740.00740.00717.00730.0079005754800
2013-06-10697.00730.00695.00730.002780019661300
2013-06-07692.00700.00643.00670.004070027255300
2013-06-06753.00753.00720.00720.001480010769900
2013-06-05765.00800.00754.00754.001790013874600
2013-06-04757.00762.00726.00762.002200016374400
2013-06-03773.00773.00755.00772.001970015062900
2013-05-31789.00792.00765.00773.001920014935900
2013-05-30780.00800.00765.00789.002080016225500
2013-05-29796.00810.00795.00808.001370011000500
2013-05-28780.00795.00777.00790.00109008550700
2013-05-27798.00800.00774.00798.001560012288800
2013-05-24802.00830.00780.00816.002990024134800
2013-05-23869.00871.00773.00799.008130066338500
2013-05-22904.00904.00864.00872.002560022545800
2013-05-21937.00949.00890.00904.004970045249800
2013-05-20865.00947.00855.00937.00113300103006200
2013-05-17761.00836.00730.00825.009890077827900
2013-05-16750.00787.00723.00760.00138100104995800
2013-05-15715.00721.00660.00687.004210029455900
2013-05-14703.00722.00703.00714.004190029738600
2013-05-13682.00722.00680.00722.0010350073138800
2013-05-10637.00637.00620.00622.002290014363400
2013-05-09641.00644.00635.00642.0064004095700
2013-05-08617.00648.00616.00641.00149009467000
2013-05-07614.00620.00608.00616.00114007005600
2013-05-02610.00615.00597.00614.001830011023600
2013-05-01616.00619.00609.00611.0059003630400
2013-04-30605.00614.00601.00609.0068004129000
2013-04-26610.00611.00581.00605.0099005855600
2013-04-25607.00607.00602.00607.0023001394000
2013-04-24602.00612.00591.00605.00145008703600
2013-04-23610.00610.00594.00598.0030001806000
2013-04-22594.00602.00583.00591.00107006365900
2013-04-19578.00595.00578.00587.0087005089100
2013-04-18598.00598.00572.00572.00126007318400
2013-04-17610.00610.00590.00590.0060003606100
2013-04-16585.00610.00583.00610.0056003319900
2013-04-15617.00617.00590.00600.00117007114200
2013-04-12601.00617.00601.00608.0033002008200
2013-04-11604.00607.00595.00607.0039002348300
2013-04-10598.00618.00585.00614.0072004299900
2013-04-09621.00621.00601.00604.0062003784400
2013-04-08626.00627.00598.00610.0080004962600
2013-04-05631.00631.00610.00613.0088005491800
2013-04-04608.00614.00587.00614.0059003562500
2013-04-03606.00629.00606.00612.0025001542800
2013-04-02555.00619.00554.00616.00164009496900
2013-04-01621.00621.00599.00599.00158009590900
2013-03-29657.00675.00635.00640.0050003256500
2013-03-28675.00680.00641.00658.002440016193800
2013-03-27664.00695.00664.00695.0071004872800
2013-03-26684.00684.00667.00678.001540010380800
2013-03-25688.00688.00651.00683.003120020852200
2013-03-22652.00680.00652.00670.00116007759400
2013-03-21631.00661.00622.00648.002380015330300
2013-03-19625.00625.00611.00620.00103006399900
2013-03-18618.00625.00610.00610.002420014973600
2013-03-15573.00598.00570.00598.002100012181400
2013-03-14568.00574.00565.00569.00116006585100
2013-03-13569.00580.00556.00574.00169009542400
2013-03-12554.00570.00551.00569.0099005544100
2013-03-11535.00560.00535.00555.002130011632500
2013-03-08529.00540.00528.00529.0084004474000
2013-03-07545.00545.00512.00522.00148007738600
2013-03-06526.00549.00526.00533.00115006101100
2013-03-05531.00534.00507.00526.00187009698500
2013-03-04500.00530.00500.00530.00130006541000
2013-03-01492.00492.00483.00491.0056002747000
2013-02-28485.00492.00485.00492.0028001370500
2013-02-27480.00487.00480.00487.001100529800
2013-02-26490.00491.00480.00480.0062003007800
2013-02-25505.00507.00500.00500.0083004179200
2013-02-22495.00505.00494.00500.0060002993700
2013-02-21490.00499.00483.00493.0067003287400
2013-02-20499.00505.00481.00490.0079003889400
2013-02-19495.00499.00495.00499.0054002677800
2013-02-18480.00495.00476.00495.0089004275600
2013-02-15491.00491.00462.00482.00152007318700
2013-02-14491.00500.00491.00499.0031001539300
2013-02-13504.00508.00483.00500.0082004081200
2013-02-12520.00520.00488.00496.002540012786300
2013-02-08544.00545.00511.00525.00125006542300
2013-02-07518.00541.00518.00539.0073003846600
2013-02-06526.00538.00515.00518.002340012219800
2013-02-05530.00540.00526.00527.0073003884600
2013-02-04502.00526.00502.00526.0080004083600
2013-02-01502.00511.00500.00511.0071003587600
2013-01-31488.00501.00488.00501.00199009898200
2013-01-30497.00497.00480.00494.00124006092600
2013-01-29491.00500.00491.00500.00112005552400
2013-01-28495.00495.00491.00491.0061003010500
2013-01-25499.00499.00488.00498.0077003820400
2013-01-24495.00500.00490.00496.0073003617200
2013-01-23479.00495.00479.00493.0081003941300
2013-01-22468.00482.00468.00479.00105004996400
2013-01-21473.00474.00463.00472.0064003019000
2013-01-18455.00469.00453.00469.00169007807900
2013-01-17444.00451.00434.00451.0071003142400
2013-01-16452.00452.00437.00438.0054002394600
2013-01-15449.00450.00444.00449.00141006324300
2013-01-11444.00448.00441.00447.0049002175500
2013-01-10441.00445.00431.00439.0051002224400
2013-01-09437.00442.00420.00441.0078003354700
2013-01-08446.00446.00436.00444.0037001624700
2013-01-07448.00456.00444.00444.00106004756800
2013-01-04426.00444.00426.00444.00132005710000
2012-12-28415.00420.00413.00413.0048002000300
2012-12-27410.00420.00408.00410.0080003280600
2012-12-26410.00410.00406.00410.00124005082900
2012-12-25409.00410.00405.00405.0073002983500
2012-12-21420.00420.00409.00409.00195008109200
2012-12-20416.00426.00414.00420.00134005618900
2012-12-19404.00412.00401.00412.003180012943200
2012-12-18392.00405.00392.00401.002770011044000
2012-12-17389.00396.00376.00390.004360016993900
2012-12-14373.00383.00373.00382.00251009527000
2012-12-13367.00370.00367.00370.002300850300
2012-12-12360.00367.00360.00367.0052001891500
2012-12-11360.00360.00360.00360.001300468000
2012-12-10358.00358.00357.00358.0077002756500
2012-12-07355.00356.00353.00356.002000710100
2012-12-06351.00355.00345.00355.00130004563200
2012-12-05355.00355.00342.00349.0047001630500
2012-12-04352.00355.00343.00350.0061002129300
2012-12-03353.00353.00353.00353.00400141200
2012-11-30356.00357.00356.00357.0036001281700
2012-11-29352.00355.00352.00355.001300461000
2012-11-28356.00356.00355.00355.00800284500
2012-11-27357.00357.00350.00355.001600566200
2012-11-26360.00360.00354.00354.002000713600
2012-11-22355.00362.00352.00353.00209007456000
2012-11-21348.00349.00341.00349.0031001062500
2012-11-20356.00356.00348.00348.002400847200
2012-11-19352.00357.00352.00357.00600212600
2012-11-16341.00345.00339.00344.0047001606600
2012-11-15340.00349.00339.00340.00126004291100
2012-11-14324.00336.00324.00333.0040001306600
2012-11-13338.00338.00323.00329.00126004120500
2012-11-12355.00355.00330.00334.002980010136600
2012-11-09358.00358.00354.00354.0035001250200
2012-11-08355.00357.00355.00357.0032001139000
2012-11-07355.00362.00353.00354.0064002285300
2012-11-06349.00367.00347.00350.00283009964100
2012-11-05330.00334.00328.00328.003000990500
2012-11-02326.00327.00326.00327.0030097900
2012-11-01326.00326.00323.00325.0041001333400
2012-10-31326.00329.00323.00323.001000326200
2012-10-30327.00327.00326.00327.00600196100
2012-10-29327.00327.00327.00327.00500163500
2012-10-26329.00329.00326.00327.00800262500
2012-10-25322.00323.00321.00323.0054001738800
2012-10-24323.00323.00322.00322.001700548800
2012-10-23329.00337.00326.00326.002600861300
2012-10-22326.00326.00323.00325.001600519500
2012-10-19327.00330.00320.00323.00100003247200
2012-10-18322.00330.00322.00323.0082002650300
2012-10-17323.00323.00321.00321.001100354600
2012-10-16323.00324.00320.00322.002800904500
2012-10-15331.00335.00322.00322.00101003337700
2012-10-12326.00337.00326.00337.00800267000
2012-10-11326.00326.00323.00325.0061001981300
2012-10-10335.00335.00330.00330.001500499100
2012-10-09335.00337.00333.00334.001100368600
2012-10-05331.00331.00329.00331.001600529100
2012-10-04328.00331.00327.00328.001600526000
2012-10-03336.00338.00325.00325.001600526400
2012-10-02336.00338.00314.00338.0083002740400
2012-10-01340.00342.00340.00340.001400477100
2012-09-28341.00344.00338.00338.001500510100
2012-09-27340.00340.00340.00340.001100374000
2012-09-26340.00344.00340.00344.0020068400
2012-09-25344.00344.00340.00340.0062002127200
2012-09-24354.00359.00348.00348.002500885400
2012-09-21358.00359.00348.00352.0093003287500
2012-09-2000
2012-09-19362.00365.00361.00361.00300108800
2012-09-18366.00366.00364.00364.0084003072400
2012-09-14371.00372.00360.00366.0091003283000
2012-09-13371.00373.00360.00360.0083003005900
2012-09-12369.00373.00369.00369.002200812200
2012-09-11385.00398.00370.00374.0093003496400
2012-09-1000
2012-09-0700
2012-09-06387.00387.00387.00387.0020077400
2012-09-05385.00385.00372.00372.0044001684200
2012-09-04377.00377.00375.00375.00300112900
2012-09-03367.00377.00367.00377.00300111900
2012-08-31370.00377.00360.00377.002500908000
2012-08-30378.00378.00378.00378.0010037800
2012-08-29382.00382.00382.00382.00500191000
2012-08-28380.00382.00369.00382.0057002139200
2012-08-27386.00386.00385.00385.002000771000
2012-08-24386.00386.00386.00386.002400926400
2012-08-23394.00395.00394.00394.0038001499200
2012-08-22385.00394.00385.00394.001100429900
2012-08-21387.00387.00385.00385.0026001004900
2012-08-20384.00395.00384.00395.001900739600
2012-08-17390.00390.00383.00383.001300504000
2012-08-1600
2012-08-15395.00395.00389.00389.0067002644300
2012-08-14399.00399.00398.00399.001300517600
2012-08-13390.00398.00386.00398.00148005766400
2012-08-10405.00406.00402.00402.00127005143300
2012-08-09408.00408.00402.00405.00196007937000
2012-08-08403.00407.00402.00407.0066002665800
2012-08-07400.00400.00395.00400.0032001269000
2012-08-06401.00401.00395.00400.0055002197500
2012-08-03390.00398.00390.00395.002300900500
2012-08-02390.00390.00390.00390.0010039000
2012-08-01397.00397.00388.00388.00500196200
2012-07-31395.00395.00395.00395.001700671500
2012-07-30390.00398.00390.00398.001500588900
2012-07-27387.00399.00386.00398.002500973800
2012-07-26390.00400.00390.00400.001400556500
2012-07-25396.00400.00384.00399.00170006730900
2012-07-24375.00400.00360.00380.00153005854500
2012-07-23385.00385.00371.00375.0056002120600
2012-07-20392.00392.00386.00386.0031001204400
2012-07-19393.00395.00392.00392.001600628900
2012-07-18400.00400.00387.00387.001700666900
2012-07-17405.00408.00400.00400.00231009361800
2012-07-13396.00400.00382.00400.0071002800100
2012-07-12397.00400.00395.00400.0081003230900
2012-07-11397.00397.00397.00397.0010039700
2012-07-10405.00405.00388.00395.00101004053100
2012-07-09400.00400.00399.00400.0070002799500

   ※ 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