[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 
2017-04-28933.00935.00923.00935.001400013004100
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
2016-08-16684.00684.00679.00682.0019001295200
2016-08-15679.00681.00673.00678.0045003056000
2016-08-12658.00676.00658.00673.0091006047900
2016-08-10676.00696.00667.00696.00145009900800
2016-08-09659.00676.00659.00676.0027001798400
2016-08-08659.00661.00659.00660.0017001122200
2016-08-05665.00671.00664.00664.0038002531300
2016-08-04661.00662.00660.00662.001000660500
2016-08-03674.00674.00652.00654.0030001982200
2016-08-02670.00680.00670.00674.0022001486300
2016-08-01653.00671.00653.00667.0033002175000
2016-07-29645.00653.00645.00653.001100712500
2016-07-28652.00652.00642.00646.0030001937700
2016-07-27647.00653.00647.00652.0018001170300
2016-07-26648.00652.00640.00641.0043002769900
2016-07-25681.00683.00663.00663.00127008596400
2016-07-22688.00688.00674.00680.0089006051900
2016-07-21697.00704.00677.00690.002730018883700
2016-07-20672.00713.00671.00683.004960034140700
2016-07-19663.00672.00657.00658.0083005513000
2016-07-15682.00682.00654.00663.003200021581400
2016-07-14643.00674.00640.00671.001660010920400
2016-07-13635.00651.00634.00640.0087005578100
2016-07-12631.00640.00628.00634.0088005582800
2016-07-11619.00635.00619.00633.0049003081600
2016-07-08625.00626.00617.00618.0073004546600
2016-07-07606.00616.00606.00613.0048002939500
2016-07-06610.00610.00600.00606.0072004345900
2016-07-05615.00615.00607.00610.0029001772100
2016-07-04613.00618.00606.00611.0093005690300
2016-07-01607.00617.00606.00616.0083005054600
2016-06-30608.00612.00604.00606.0099006009900
2016-06-29610.00617.00604.00608.001970011982700
2016-06-28605.00609.00597.00604.001710010300800
2016-06-27610.00620.00606.00606.00117007170500
2016-06-24627.00629.00590.00613.002250013673300
2016-06-23617.00625.00614.00618.0072004440700
2016-06-22617.00626.00613.00614.0051003144000
2016-06-21616.00630.00616.00626.001740010797500
2016-06-20613.00631.00613.00625.0095005906100
2016-06-17621.00626.00614.00622.00149009264500
2016-06-16618.00624.00617.00622.002810017498800
2016-06-15624.00630.00612.00621.001760010969500
2016-06-14624.00634.00622.00631.00119007452500
2016-06-13635.00636.00622.00634.00121007648000
2016-06-10632.00650.00630.00648.002300014689600
2016-06-09624.00634.00624.00634.00115007231200
2016-06-08622.00635.00621.00632.00150009387100
2016-06-07617.00632.00617.00631.00133008285000
2016-06-06615.00629.00614.00616.00125007731300
2016-06-03622.00626.00614.00626.002750017071300
2016-06-02628.00642.00622.00622.00124007782800
2016-06-01642.00648.00636.00636.00136008710900
2016-05-31641.00655.00640.00648.00154009933700
2016-05-30640.00655.00639.00641.002300014824700
2016-05-27651.00659.00636.00642.00133008580500
2016-05-26660.00666.00646.00661.004670030635800
2016-05-25615.00642.00615.00641.002680016767900
2016-05-24615.00616.00612.00612.00148009090300
2016-05-23619.00622.00613.00616.003190019681000
2016-05-20620.00627.00616.00619.00144008931700
2016-05-19621.00634.00621.00622.00130008118600
2016-05-18629.00638.00625.00625.00143008993600
2016-05-17639.00643.00625.00629.00155009821400
2016-05-16668.00674.00645.00658.003030020092400
2016-05-13590.00670.00565.00632.003670022122500
2016-05-12585.00585.00559.00580.00156008855200
2016-05-11584.00614.00575.00585.003910023026600
2016-05-10532.00541.00529.00529.0088004704500
2016-05-09535.00535.00530.00535.00105005593000
2016-05-06543.00543.00536.00538.0025001348100
2016-05-02555.00555.00531.00533.003160017016800
2016-04-28561.00570.00560.00568.0044002469500
2016-04-27569.00569.00566.00566.001400794200
2016-04-26567.00572.00563.00572.0044002488100
2016-04-25565.00575.00560.00575.00103005829300
2016-04-22570.00570.00563.00565.0042002370900

   ※ 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