[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 
2017-12-151621.001674.001621.001631.004440072653000
2017-12-141660.001672.001636.001646.001200019810100
2017-12-131681.001686.001640.001650.001280021189200
2017-12-121672.001685.001660.001685.001720028777400
2017-12-111689.001714.001674.001686.00710012000900
2017-12-081713.001722.001679.001689.001960033420900
2017-12-071651.001716.001648.001700.002470041383100
2017-12-061667.001678.001643.001651.001740028832500
2017-12-051664.001691.001637.001663.002670044420300
2017-12-041715.001755.001679.001679.003150054039600
2017-12-011650.001747.001643.001746.003590060810000
2017-11-301617.001655.001592.001655.003100050602300
2017-11-291601.001639.001590.001617.003630058543900
2017-11-281602.001608.001576.001603.003010047956100
2017-11-271622.001622.001580.001610.004940078953000
2017-11-241695.001695.001610.001628.0065200106936200
2017-11-221627.001723.001627.001674.0069200116246200
2017-11-211607.001612.001579.001587.001870029835500
2017-11-201601.001645.001591.001619.002980048218800
2017-11-171678.001679.001550.001609.005020080524000
2017-11-161540.001658.001540.001652.005410087853500
2017-11-151593.001593.001500.001530.0079200122265400
2017-11-141467.001467.001445.001453.001860027077900
2017-11-131457.001478.001450.001463.001870027374400
2017-11-101431.001458.001423.001457.001160016710100
2017-11-091456.001474.001431.001452.001900027678500
2017-11-081470.001470.001450.001461.00770011237600
2017-11-071454.001478.001444.001469.002770040423900
2017-11-061407.001467.001403.001456.001870026884000
2017-11-021420.001420.001392.001400.001460020544700
2017-11-011399.001413.001382.001404.00800011206600
2017-10-311371.001415.001371.001400.001310018126100
2017-10-301413.001429.001370.001395.002910040645300
2017-10-271420.001431.001408.001424.0058008244200
2017-10-261393.001424.001380.001424.001270017784100
2017-10-251400.001409.001387.001393.002190030652200
2017-10-241320.001390.001312.001380.0090000120951300
2017-10-231292.001314.001284.001312.001780023162900
2017-10-201300.001300.001281.001292.0059007613900
2017-10-191283.001311.001281.001300.004140053811900
2017-10-181279.001290.001277.001287.0033004232200
2017-10-171280.001299.001266.001294.002010025821000
2017-10-161281.001281.001275.001277.0045005753800
2017-10-131281.001281.001270.001274.0040005099100
2017-10-121270.001281.001261.001281.0044005578300
2017-10-111282.001286.001261.001270.00920011730100
2017-10-101288.001291.001263.001282.001310016708800
2017-10-061290.001312.001276.001280.002850036832200
2017-10-051286.001293.001273.001292.0050006401200
2017-10-041264.001275.001264.001269.0067008507100
2017-10-031265.001288.001262.001264.00930011831000
2017-10-021259.001263.001246.001261.0048006020900
2017-09-291266.001270.001252.001258.0073009220500
2017-09-281266.001295.001256.001282.00810010333000
2017-09-271261.001277.001261.001274.0056007131300
2017-09-261280.001298.001251.001251.001570020010700
2017-09-251283.001315.001280.001300.001890024496400
2017-09-221280.001283.001266.001282.0064008151800
2017-09-211304.001311.001250.001276.00920011753400
2017-09-201285.001302.001285.001302.0054006990700
2017-09-191283.001313.001276.001300.00830010737400
2017-09-151290.001296.001270.001292.001800023170000
2017-09-141293.001300.001277.001298.0066008508500
2017-09-131246.001285.001246.001270.001540019568000
2017-09-121231.001265.001231.001248.002170026818300
2017-09-111247.001262.001232.001241.0057007108700
2017-09-081199.001240.001199.001219.0062007569300
2017-09-071204.001236.001204.001208.0061007452700
2017-09-061188.001228.001184.001202.001060012746900
2017-09-051259.001259.001181.001187.002710033133200
2017-09-041285.001285.001248.001260.001310016595500
2017-09-011290.001290.001262.001269.001220015590900
2017-08-311288.001288.001269.001283.0047006015400
2017-08-301307.001307.001270.001282.00840010796500
2017-08-291288.001312.001283.001294.001320017120500
2017-08-281274.001319.001242.001288.003730047562400
2017-08-251300.001320.001279.001280.003170041282700
2017-08-241298.001307.001289.001292.001930024977200
2017-08-231286.001302.001285.001295.00860011114000
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

   ※ 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