[5941 東証2部] 中西製作所 日足 時系列データ

[5941 東証2部] 中西製作所 (金属製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-221238.001314.001231.001294.005650072371000
2017-08-211254.001270.001231.001243.002240028083600
2017-08-181250.001288.001244.001278.002250028589000
2017-08-171228.001271.001210.001271.002730033762900
2017-08-161186.001232.001182.001220.001940023408900
2017-08-151200.001206.001182.001192.001660019830500
2017-08-141168.001195.001162.001188.003960046563000
2017-08-101170.001170.001132.001132.001480016896800
2017-08-091190.001194.001143.001148.001170013627300
2017-08-081190.001199.001185.001188.0031003691200
2017-08-071184.001209.001171.001206.001940023246900
2017-08-041200.001207.001173.001184.001010011993200
2017-08-031160.001213.001160.001194.001190014068600
2017-08-021156.001174.001154.001166.0046005370800
2017-08-011155.001165.001144.001165.001230014201600
2017-07-311164.001168.001146.001147.0065007512800
2017-07-281190.001199.001140.001144.001920022345500
2017-07-271214.001214.001169.001192.001580018948800
2017-07-261258.001258.001216.001220.001020012535500
2017-07-251259.001259.001242.001252.001020012805200
2017-07-241256.001256.001235.001247.001120013937000
2017-07-211280.001297.001259.001266.001250015931400
2017-07-201247.001261.001245.001261.0072009013600
2017-07-191271.001279.001236.001260.00860010841900
2017-07-181321.001321.001278.001284.002570033583500
2017-07-141286.001320.001286.001312.001650021568300
2017-07-131298.001298.001275.001295.0067008643800
2017-07-121295.001315.001285.001295.001800023413800
2017-07-111235.001297.001233.001297.004180052639900
2017-07-101230.001245.001227.001240.002810034721200
2017-07-071224.001225.001204.001220.001440017514200
2017-07-061218.001220.001202.001217.001210014652500
2017-07-051216.001235.001213.001218.00850010383700
2017-07-041251.001251.001218.001226.001050012973600
2017-07-031221.001253.001221.001237.001180014560200
2017-06-301220.001263.001210.001236.001810022352300
2017-06-291215.001260.001206.001250.002800034643200
2017-06-281258.001263.001212.001212.001640020264900
2017-06-271220.001287.001220.001271.004190052635900
2017-06-261214.001230.001195.001220.00960011677500
2017-06-231239.001243.001207.001218.001490018289700
2017-06-221189.001220.001183.001216.003010036317200
2017-06-211195.001203.001173.001177.0080009500100
2017-06-201170.001210.001145.001204.002230026427900
2017-06-191169.001186.001161.001163.002700031583700
2017-06-161216.001225.001151.001169.005210061442100
2017-06-151220.001254.001199.001216.007780095364300
2017-06-141197.001247.001197.001200.004260052208600
2017-06-131178.001210.001178.001196.003430040912300
2017-06-121175.001205.001165.001189.003300039029400
2017-06-091169.001217.001165.001205.004000047939200
2017-06-081142.001185.001130.001165.002770032355000
2017-06-071151.001160.001140.001142.001200013785500
2017-06-061170.001170.001142.001144.00910010515800
2017-06-051145.001173.001137.001171.002130024554700
2017-06-021140.001140.001118.001138.001510017105500
2017-06-011122.001152.001121.001135.001660018891100
2017-05-311149.001166.001134.001135.002200025240500
2017-05-301138.001195.001120.001164.008350096809800
2017-05-291159.001160.001128.001128.003660041739000
2017-05-261122.001168.001111.001163.006190070746700
2017-05-251122.001132.001081.001123.004600051417800
2017-05-241127.001144.001110.001121.005230059174000
2017-05-231148.001150.001129.001135.006570074997000
2017-05-221091.001129.001078.001129.008160090018400
2017-05-191010.001068.001006.001068.007810080839300
2017-05-181004.001019.00992.001002.008270083151700
2017-05-171008.001017.001001.001006.003430034617100
2017-05-16992.001017.00976.001000.00117000116013500
2017-05-151008.001031.001000.001018.007330074387700
2017-05-12997.001070.00964.001021.00458000462428800
2017-05-111117.001117.001117.001117.004810053727700
2017-05-10969.00978.00942.00967.001350013013000
2017-05-09961.00975.00959.00968.002430023471500
2017-05-08952.00973.00951.00969.001590015236200
2017-05-02944.00946.00937.00943.0061005739600
2017-05-01934.00942.00928.00941.001180010989200
2017-04-28933.00935.00923.00935.001400013004100
2017-04-27933.00934.00927.00933.0072006705900
2017-04-26924.00929.00909.00929.0058005341700
2017-04-25914.00927.00904.00922.00104009540900
2017-04-24906.00915.00906.00914.0023002096100
2017-04-21905.00919.00899.00908.001330012071600
2017-04-20894.00900.00890.00900.001660014932200
2017-04-19865.00892.00865.00889.0069006092300
2017-04-18853.00880.00853.00879.0093008069600
2017-04-17853.00853.00840.00853.0098008303700
2017-04-14844.00846.00827.00840.0049004095000
2017-04-13832.00843.00830.00832.0073006099100
2017-04-12870.00870.00828.00843.001870015879600
2017-04-11889.00889.00871.00875.0042003679700
2017-04-10870.00889.00869.00886.0089007791700
2017-04-07875.00879.00866.00873.0093008119400
2017-04-06903.00908.00862.00871.002920025872300
2017-04-05926.00929.00907.00923.001270011660800
2017-04-04934.00939.00903.00917.003920036349300
2017-04-03944.00957.00940.00957.0093008780500
2017-03-31954.00960.00936.00942.002680025418400
2017-03-30979.00986.00953.00965.0062005993300
2017-03-29966.00977.00946.00968.001420013660100
2017-03-28972.00986.00956.00966.001480014302100
2017-03-27972.00977.00965.00970.001080010475700
2017-03-24992.00992.00963.00971.002170021173300
2017-03-23999.001007.00986.00992.001180011736800
2017-03-221018.001018.00993.00999.001550015512600
2017-03-21992.001020.00991.001015.002750027652300
2017-03-171003.001003.00996.00998.0074007388400
2017-03-16994.001009.00990.00997.0080007979100
2017-03-151011.001028.00983.00992.002780027809400
2017-03-141027.001027.001009.001014.002380024193200
2017-03-131017.001044.001012.001026.004440045584500
2017-03-101005.001017.001005.001017.0059005975900
2017-03-091001.001019.001001.001003.001530015449000
2017-03-08997.00999.00988.00995.0049004864000
2017-03-071007.001007.00992.00996.002150021497000
2017-03-061007.001029.001005.001006.003550036001100
2017-03-031019.001020.001005.001018.002070021007500
2017-03-021000.001025.001000.001020.005670057466700
2017-03-01995.001000.00983.00999.002310022879700
2017-02-28994.001005.00990.001002.002090020891200
2017-02-27983.00995.00977.00989.001430014090400
2017-02-24990.001020.00954.00982.007450073285200
2017-02-23957.00996.00957.00990.002830027922100
2017-02-22950.00970.00950.00960.0090008659700
2017-02-21952.00961.00949.00950.0052004958000
2017-02-20960.00960.00949.00950.0064006120500
2017-02-17940.00970.00935.00955.002140020463800
2017-02-16960.00968.00938.00942.003400032302900
2017-02-15990.00991.00959.00968.004720046295200
2017-02-14987.00990.00973.00980.002990029349100
2017-02-13952.001003.00952.00990.004430043567800
2017-02-10950.00959.00941.00945.001270012074900
2017-02-09942.00947.00934.00945.0068006396400
2017-02-08925.00940.00925.00930.0059005490800
2017-02-07932.00932.00925.00925.0058005396500
2017-02-06937.00937.00932.00932.0021001964500
2017-02-03931.00934.00925.00934.0042003905400
2017-02-02949.00960.00922.00927.0078007339100
2017-02-01930.00930.00921.00928.0036003341300
2017-01-31958.00958.00930.00936.001200011316200
2017-01-30957.00965.00956.00962.0066006344400
2017-01-27947.00959.00947.00953.0062005918600
2017-01-26948.00948.00938.00944.0072006782800
2017-01-25948.00954.00933.00948.001170011096900
2017-01-24927.00932.00922.00924.0036003329700
2017-01-23936.00937.00919.00921.001110010269200
2017-01-20920.00943.00920.00936.001320012297900
2017-01-19938.00945.00900.00932.002500023084400
2017-01-18930.00934.00896.00929.002260020667000
2017-01-17947.00965.00933.00937.0071006680800
2017-01-16962.00962.00930.00960.001400013307700
2017-01-13965.00968.00956.00962.0083007971800
2017-01-12977.00977.00948.00973.001700016376200
2017-01-11988.00988.00975.00982.001020010008200
2017-01-10961.00991.00957.00988.001850018088400
2017-01-06965.00971.00956.00964.001410013625000
2017-01-05941.00971.00940.00964.001670015967600
2017-01-04919.00947.00919.00941.001890017667000
2016-12-30923.00930.00891.00916.002820025938800
2016-12-29951.00956.00928.00935.001890017707300
2016-12-28967.00969.00943.00957.002120020409500
2016-12-27973.00977.00956.00958.003110029992500
2016-12-26976.00980.00970.00973.0081007901100
2016-12-22977.00982.00961.00976.002310022390900
2016-12-211004.001004.00977.00984.001960019522600
2016-12-20977.001005.00975.00994.002200021837300
2016-12-19962.00979.00962.00974.001800017472500
2016-12-16960.00976.00960.00961.003830036993300
2016-12-15940.00955.00930.00955.001770016749900
2016-12-14944.00960.00944.00954.002030019316400
2016-12-13956.00963.00928.00953.002620024704500
2016-12-12975.00975.00932.00946.003680035117300
2016-12-09940.00975.00931.00966.008010076600400
2016-12-08935.00939.00927.00933.0095008861300
2016-12-07930.00933.00922.00928.0087008063500
2016-12-06914.00925.00909.00919.0063005790500
2016-12-05910.00913.00894.00913.0045004086800
2016-12-02931.00931.00910.00913.00108009952200
2016-12-01930.00938.00920.00931.001630015177100
2016-11-30937.00941.00920.00927.004090037928800
2016-11-29916.00958.00912.00943.004240039807600
2016-11-28915.00943.00904.00928.004190038828700
2016-11-25895.00916.00888.00915.003420030895400
2016-11-24895.00895.00887.00890.00109009698400
2016-11-22899.00899.00890.00893.0071006350900
2016-11-21898.00898.00890.00895.0070006263300
2016-11-18885.00897.00885.00888.0061005433600
2016-11-17891.00891.00881.00881.0078006894000
2016-11-16875.00896.00860.00891.003120027456100
2016-11-15898.00899.00884.00885.001980017701000
2016-11-14899.00905.00897.00900.002470022224200
2016-11-11873.00889.00862.00885.003610031774200
2016-11-10862.00870.00840.00863.004800041274800
2016-11-09805.00808.00762.00787.00118009354600
2016-11-08791.00810.00790.00808.001390011115200
2016-11-07799.00799.00790.00791.0059004692100
2016-11-04809.00810.00800.00800.0080006458200
2016-11-02803.00815.00788.00804.001450011678400
2016-11-01818.00818.00812.00818.0023001880700
2016-10-31818.00825.00818.00818.0059004843800
2016-10-28818.00822.00803.00818.0056004564500
2016-10-27801.00810.00799.00803.002130017166200
2016-10-26788.00809.00782.00808.00115009159800
2016-10-25805.00805.00793.00799.0039003116400
2016-10-24814.00814.00765.00800.0081006422200
2016-10-21822.00825.00818.00821.00104008537800
2016-10-20815.00826.00814.00817.0080006559900
2016-10-19815.00826.00815.00816.0066005400000
2016-10-18823.00826.00811.00826.001250010245000
2016-10-17822.00828.00814.00823.001590013074000
2016-10-14809.00825.00799.00821.004490036569300
2016-10-13790.00810.00790.00794.001810014506400
2016-10-12783.00800.00783.00789.0069005445800
2016-10-11772.00791.00772.00783.00101007897900
2016-10-07808.00809.00775.00781.001980015585900
2016-10-06810.00817.00799.00809.002850023111300
2016-10-05797.00807.00782.00805.001810014462900
2016-10-04766.00796.00766.00796.002600020292500
2016-10-03740.00764.00739.00764.001370010313800
2016-09-30738.00743.00738.00740.0040002960600
2016-09-29735.00741.00735.00737.00100007368900
2016-09-28735.00743.00735.00739.0039002887400
2016-09-27733.00734.00730.00734.0041003002400
2016-09-26735.00741.00735.00741.0028002066200
2016-09-23738.00744.00730.00737.00108007963700
2016-09-21729.00729.00723.00729.0040002907600
2016-09-20720.00725.00720.00725.0027001945900
2016-09-16727.00728.00717.00724.0061004409300
2016-09-15726.00727.00717.00727.0071005146200
2016-09-14724.00754.00723.00725.002700019939800
2016-09-13711.00731.00711.00728.002930021172200
2016-09-12709.00710.00694.00710.0055003855100
2016-09-09696.00708.00696.00707.0018001267400
2016-09-08703.00706.00690.00694.0083005809000
2016-09-07701.00711.00701.00709.0068004806700
2016-09-06699.00700.00695.00700.0019001327700
2016-09-05692.00707.00686.00689.00108007501900
2016-09-02680.00709.00670.00707.003530024492000
2016-09-01661.00677.00660.00668.002010013431700
2016-08-31661.00665.00654.00661.0058003827100
2016-08-30663.00663.00660.00660.0026001718900
2016-08-29656.00666.00656.00660.0027001782200
2016-08-26656.00660.00655.00658.001500987800
2016-08-25660.00665.00660.00661.0016001057100
2016-08-24655.00656.00643.00650.0073004755200
2016-08-23657.00660.00657.00659.001400921300
2016-08-22664.00664.00656.00657.001300857700
2016-08-19678.00678.00664.00664.0032002143600
2016-08-18675.00678.00675.00678.0022001487900
2016-08-17679.00679.00675.00675.001400945800

   ※ 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