[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 
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
2016-04-21560.00578.00560.00562.0086004864500
2016-04-20560.00572.00555.00565.0061003415600
2016-04-19561.00562.00558.00558.0041002296000
2016-04-18570.00572.00560.00560.0052002935900
2016-04-15585.00585.00569.00575.0069004015000
2016-04-14559.00587.00559.00578.0034001930900
2016-04-13552.00572.00552.00569.0019001065200
2016-04-12554.00559.00552.00552.0050002772800
2016-04-11561.00561.00554.00555.0061003404700
2016-04-08559.00571.00558.00565.0024001355100
2016-04-07566.00567.00566.00567.001200680200
2016-04-06570.00570.00561.00566.001600903200
2016-04-05596.00596.00569.00569.0038002213900
2016-04-04606.00606.00593.00595.001200714200
2016-04-01620.00620.00600.00606.0026001592400
2016-03-31630.00645.00625.00625.001100694700
2016-03-30620.00620.00620.00620.00500310000
2016-03-29635.00638.00629.00629.0017001078800
2016-03-28649.00650.00643.00650.00500324000
2016-03-25654.00654.00644.00644.0037002412000
2016-03-24644.00644.00644.00644.00400257600
2016-03-23654.00654.00643.00644.00600387200
2016-03-22646.00654.00645.00654.0020001294000
2016-03-18647.00647.00646.00646.00800517400
2016-03-17647.00650.00647.00650.00400259300
2016-03-16647.00650.00647.00647.0017001100600
2016-03-15660.00660.00636.00647.0049003220300
2016-03-14611.00625.00611.00625.0029001797800
2016-03-11608.00610.00608.00610.001200731300
2016-03-10592.00604.00592.00604.00900536300
2016-03-09586.00590.00586.00590.00500293400
2016-03-08585.00587.00584.00587.00900526800
2016-03-07574.00582.00574.00582.001200692900
2016-03-04569.00573.00569.00573.00800455900
2016-03-03565.00567.00562.00564.0033001864900
2016-03-02565.00574.00563.00574.0025001419900
2016-03-01563.00565.00558.00565.0025001406500
2016-02-29560.00563.00560.00563.0055003090800
2016-02-26549.00558.00549.00558.00300165700
2016-02-25564.00564.00545.00549.0036002010000
2016-02-24553.00553.00544.00544.001200654600
2016-02-23559.00559.00553.00553.00500277900
2016-02-22550.00555.00546.00550.001600878800
2016-02-19553.00553.00544.00553.001600876700
2016-02-18555.00556.00550.00555.0023001269800
2016-02-17552.00553.00550.00551.0020001102400
2016-02-16554.00554.00547.00551.0051002815400
2016-02-15534.00564.00531.00564.0093005019300
2016-02-12546.00550.00530.00544.0077004169700
2016-02-10606.00606.00566.00580.0060003510800
2016-02-09621.00621.00609.00609.0023001416100
2016-02-08629.00630.00629.00630.00300188900
2016-02-05639.00639.00639.00639.00400255600
2016-02-04639.00639.00639.00639.001200766800
2016-02-0300
2016-02-02655.00655.00630.00639.001500959900
2016-02-01656.00656.00650.00655.0030001951200
2016-01-29635.00650.00630.00650.0035002254900
2016-01-28640.00640.00626.00635.0047002978200
2016-01-27624.00634.00618.00630.0037002319200
2016-01-26624.00624.00624.00624.00600374400
2016-01-25630.00630.00621.00624.0036002259400
2016-01-22625.00625.00617.00625.00800497100
2016-01-21618.00640.00618.00619.0019001184800
2016-01-20638.00638.00621.00621.0020001256600
2016-01-19635.00641.00635.00640.0020001278500
2016-01-18647.00647.00627.00640.0034002153600
2016-01-15670.00670.00647.00647.0047003133300
2016-01-14657.00657.00648.00653.001200782300
2016-01-13655.00664.00655.00664.00900591900
2016-01-12661.00661.00645.00645.0029001894000
2016-01-08664.00664.00661.00661.00800530500
2016-01-07671.00671.00662.00662.001400932100
2016-01-06682.00682.00668.00668.0024001631300
2016-01-05682.00682.00682.00682.00700477400
2016-01-04685.00685.00680.00682.001000681300
2015-12-30689.00689.00685.00685.0039002680000
2015-12-29666.00685.00666.00685.0024001616700
2015-12-28648.00686.00648.00686.0042002842600
2015-12-25661.00662.00648.00655.008680057238800
2015-12-24677.00677.00643.00660.003030020295500
2015-12-22680.00680.00680.00680.0038002584000
2015-12-21667.00680.00667.00680.001790011947900
2015-12-18680.00681.00675.00677.0051003456500
2015-12-17682.00688.00679.00688.00121008240900
2015-12-16671.00681.00671.00678.0069004647500
2015-12-15680.00680.00671.00671.002130014398200
2015-12-14705.00705.00690.00693.002960020786200
2015-12-11713.00715.00710.00714.00900641900
2015-12-10710.00710.00701.00710.0059004172600
2015-12-09711.00716.00705.00705.0031002196000
2015-12-08730.00730.00714.00717.0069004969400
2015-12-07736.00737.00730.00730.0051003746600
2015-12-04741.00745.00734.00742.0032002362200
2015-12-03747.00747.00740.00745.0025001865900
2015-12-02743.00750.00731.00746.0078005798200
2015-12-01750.00758.00745.00750.0068005105800
2015-11-30742.00748.00732.00748.001790013255200
2015-11-27727.00737.00725.00730.002240016304500
2015-11-26705.00738.00705.00721.003310024026900

   ※ 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