[5974 東証1部] 中国工業 日足 時系列データ

[5974 東証1部] 中国工業 (金属製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-18900.00900.00884.00891.004130037059300
2017-12-15899.00906.00889.00900.001530013758700
2017-12-14893.00907.00893.00903.0055004951200
2017-12-13911.00911.00893.00895.0057005138600
2017-12-12897.00925.00896.00909.003510032059700
2017-12-11892.00899.00882.00896.002360021074300
2017-12-08882.00904.00882.00890.001550013832100
2017-12-07870.00895.00870.00892.0088007771900
2017-12-06892.00899.00871.00873.002410021275700
2017-12-05909.00911.00895.00896.001500013502500
2017-12-04898.00926.00898.00919.003420031310200
2017-12-01888.00904.00888.00898.003520031625900
2017-11-30908.00909.00893.00893.003410030775800
2017-11-29915.00918.00907.00913.003730034069600
2017-11-28929.00929.00901.00912.003870035414100
2017-11-27922.00940.00907.00920.006040055721000
2017-11-24903.00907.00894.00900.003600032437800
2017-11-22888.00907.00883.00892.004240037815300
2017-11-21915.00915.00877.00879.006930062046300
2017-11-20864.00945.00862.00906.00159800144913600
2017-11-17870.00878.00859.00869.002120018424900
2017-11-16833.00882.00832.00868.003010025911300
2017-11-15874.00874.00815.00845.004810040370500
2017-11-14884.00890.00875.00879.002910025688900
2017-11-13870.00890.00870.00882.002700023767800
2017-11-10857.00870.00857.00869.002600022408600
2017-11-09859.00877.00851.00872.008780076296100
2017-11-08813.00862.00810.00862.005760048258500
2017-11-07816.00821.00816.00819.0038003110400
2017-11-06826.00828.00815.00819.0093007656200
2017-11-02821.00828.00820.00820.001390011449100
2017-11-01831.00832.00821.00829.001970016266000
2017-10-31826.00834.00825.00834.002170017989500
2017-10-30807.00826.00807.00826.003920032039800
2017-10-27794.00807.00794.00807.002730021827400
2017-10-26794.00798.00792.00794.0092007312600
2017-10-25798.00799.00792.00795.0079006293400
2017-10-24781.00799.00781.00791.001650013006800
2017-10-23790.00790.00779.00780.0054004248900
2017-10-20787.00790.00776.00788.0083006525400
2017-10-19800.00809.00790.00795.003860030821700
2017-10-18780.00784.00777.00780.0022001714500
2017-10-17785.00785.00770.00785.0025001949100
2017-10-16785.00785.00772.00785.0038002974000
2017-10-13767.00785.00767.00777.0055004280900
2017-10-12771.00780.00768.00779.0026002018900
2017-10-11760.00778.00760.00778.0083006374400
2017-10-10761.00787.00745.00755.001710013042100
2017-10-06760.00767.00755.00762.0034002583700
2017-10-05770.00770.00750.00764.0062004701800
2017-10-04773.00782.00770.00772.0052004022500
2017-10-03780.00783.00770.00781.0034002647400
2017-10-02778.00791.00776.00780.0020001562800
2017-09-29766.00778.00766.00766.0043003306100
2017-09-28795.00795.00770.00770.0054004227600
2017-09-27790.00799.00782.00799.0036002845900
2017-09-26777.00790.00776.00790.0072005634400
2017-09-25784.00785.00760.00772.00112008668700
2017-09-22770.00814.00770.00786.005210041142700
2017-09-21760.00768.00756.00765.0020001522100
2017-09-20753.00767.00753.00764.0019001441600
2017-09-19768.00768.00750.00766.0062004724400
2017-09-15741.00768.00738.00765.00127009531200
2017-09-14740.00740.00735.00740.0063004645900
2017-09-13736.00740.00735.00736.0073005380800
2017-09-12718.00732.00718.00731.0024001738900
2017-09-11715.00723.00715.00723.00800576700
2017-09-08709.00719.00707.00719.0061004335600
2017-09-07712.00722.00712.00722.0038002734400
2017-09-06708.00719.00708.00708.001580011217700
2017-09-05729.00733.00722.00723.0063004563800
2017-09-04736.00740.00727.00735.0020001469100
2017-09-01742.00743.00736.00741.001000738400
2017-08-31745.00749.00740.00748.0032002376200
2017-08-30747.00757.00747.00757.0038002854900
2017-08-29747.00770.00743.00750.0045003378600
2017-08-28747.00747.00728.00737.00800590800
2017-08-25736.00736.00723.00733.0017001248200
2017-08-24734.00736.00731.00736.0086006326900
2017-08-23732.00738.00732.00735.004090030182000
2017-08-22726.00734.00724.00734.0045003262300
2017-08-21723.00727.00723.00724.001410010209400
2017-08-18735.00742.00728.00729.001650012074800
2017-08-17751.00755.00750.00750.0015001127900
2017-08-16738.00753.00738.00752.0027002022600
2017-08-15743.00743.00734.00734.0022001620000
2017-08-14737.00737.00730.00730.00900659800
2017-08-10744.00745.00743.00745.0043003199100
2017-08-09757.00762.00741.00744.005000037806200
2017-08-08750.00758.00750.00758.001340010072800
2017-08-07761.00761.00754.00759.001100833200
2017-08-04768.00768.00755.00761.0039002961500
2017-08-03770.00771.00762.00771.0026001991800
2017-08-02778.00778.00778.00778.00200155600
2017-08-01775.00780.00770.00778.00102007927000
2017-07-31803.00809.00782.00785.001650013063600
2017-07-28801.00819.00786.00800.006580052842800
2017-07-27792.00798.00791.00792.00108008562700
2017-07-26781.00790.00781.00790.0076005973200
2017-07-25779.00783.00779.00782.0096007493000
2017-07-24777.00778.00776.00778.001300010112500
2017-07-21775.00780.00774.00774.00125009692000
2017-07-20760.00774.00760.00773.001920014772900
2017-07-19750.00761.00746.00761.0037002782100
2017-07-18745.00752.00744.00752.0018001346000
2017-07-14750.00750.00744.00745.0021001568000
2017-07-13748.00753.00742.00753.0064004769500
2017-07-12747.00755.00747.00749.0018001351300
2017-07-11748.00756.00748.00752.0035002628100
2017-07-10755.00755.00746.00754.0043003223300
2017-07-07759.00759.00745.00745.0089006680000
2017-07-06758.00760.00755.00758.0052003936700
2017-07-05756.00764.00755.00755.00123009320900
2017-07-04748.00759.00748.00759.001450010948600
2017-07-03742.00743.00735.00740.0029002145600
2017-06-30765.00765.00736.00748.001730013000200
2017-06-29770.00773.00765.00765.001430010992800
2017-06-28765.00773.00765.00770.00122009391000
2017-06-27750.00760.00750.00760.00101007652000
2017-06-26741.00752.00738.00752.00127009468600
2017-06-23738.00742.00736.00736.00102007536600
2017-06-22725.00734.00725.00732.0068004954000
2017-06-21710.00728.00710.00726.00129009292700
2017-06-20714.00714.00709.00713.0037002634800
2017-06-19711.00713.00708.00709.003010021397200
2017-06-16710.00711.00709.00711.0039002769500
2017-06-15707.00710.00707.00707.0024001700000
2017-06-14714.00714.00707.00707.0058004120500
2017-06-13713.00714.00708.00711.0090006396500
2017-06-12706.00712.00706.00709.003120022032200
2017-06-09709.00714.00709.00712.0028001990200
2017-06-08705.00715.00705.00709.0098006991600
2017-06-07704.00709.00703.00704.00108007619000
2017-06-06705.00714.00705.00711.0067004763300
2017-06-05707.00709.00707.00708.003790026803100
2017-06-02710.00718.00709.00713.0094006691100
2017-06-01708.00709.00706.00706.0035002472200
2017-05-31697.00708.00697.00705.0063004439500
2017-05-30697.00706.00697.00701.0034002387000
2017-05-29703.00704.00698.00700.0071004976300
2017-05-26700.00703.00700.00701.0076005321500
2017-05-25703.00707.00703.00705.005460038567800
2017-05-24704.00709.00704.00707.0044003109800
2017-05-23709.00709.00705.00707.0056003965700
2017-05-22705.00708.00701.00704.0018001269400
2017-05-19706.00713.00703.00713.0050003527900
2017-05-18705.00714.00702.00711.001800012745700
2017-05-17706.00714.00699.00706.0076005356100
2017-05-16692.00703.00692.00702.0098006828700
2017-05-15698.00701.00692.00693.003020021041700
2017-05-12765.00765.00699.00713.003980028862500
2017-05-11770.00780.00768.00775.002230017300400
2017-05-10759.00767.00755.00767.00103007854400
2017-05-09751.00764.00744.00759.002220016806200
2017-05-08780.00781.00747.00756.006060046232500
2017-05-02697.00745.00696.00721.005580040200600
2017-05-01690.00695.00690.00694.0016001106700
2017-04-28695.00701.00695.00698.0044003077200
2017-04-27699.00702.00696.00699.0024001678000
2017-04-26689.00697.00686.00693.0085005882000
2017-04-25698.00700.00689.00694.00109007591600
2017-04-24693.00695.00684.00693.00113007765100
2017-04-21682.00691.00682.00687.0043002949600
2017-04-20695.00695.00682.00683.00112007679000
2017-04-19696.00696.00683.00689.0074005092500
2017-04-18682.00700.00676.00700.001490010245100
2017-04-17698.00698.00662.00682.001940013213900
2017-04-14695.00695.00693.00694.0046003193700
2017-04-13692.00695.00691.00695.0041002838400
2017-04-12700.00700.00688.00691.00131009075800
2017-04-11696.00740.00687.00694.004380031156600
2017-04-10705.00705.00701.00701.001200843200
2017-04-07698.00708.00696.00704.002950020872300
2017-04-06695.00699.00695.00697.0059004109500
2017-04-05690.00694.00690.00691.00100006917600
2017-04-04699.00701.00683.00691.004310029993800
2017-04-03700.00703.00700.00703.005180036279700
2017-03-31704.00710.00700.00700.00103007266100
2017-03-30707.00714.00704.00704.001630011567000
2017-03-29709.00709.00702.00707.0052003663400
2017-03-28705.00705.00697.00699.0057003987500
2017-03-27702.00702.00696.00696.0061004262700
2017-03-24702.00708.00701.00704.0056003944100
2017-03-23692.00700.00692.00699.0029002021800
2017-03-22699.00699.00693.00697.0041002854300
2017-03-21701.00703.00695.00699.0061004264300
2017-03-17701.00704.00701.00703.0023001616900
2017-03-16700.00704.00700.00702.0028001963000
2017-03-15700.00702.00700.00702.001000700600
2017-03-14702.00704.00702.00703.0047003304300
2017-03-13706.00707.00704.00705.0024001693500
2017-03-10705.00706.00702.00704.0097006827900
2017-03-09702.00705.00699.00704.0046003224900
2017-03-08702.00706.00700.00700.0065004556600
2017-03-07700.00702.00699.00702.0030002099000
2017-03-06705.00705.00700.00702.0038002667200
2017-03-03697.00702.00697.00701.0067004684400
2017-03-02700.00700.00695.00699.0036002510900
2017-03-01696.00699.00693.00697.0091006338100
2017-02-28695.00696.00694.00696.0031002155000
2017-02-27693.00694.00691.00693.00110007614800
2017-02-24699.00699.00694.00695.0037002577000
2017-02-23698.00698.00696.00697.0055003828900
2017-02-22690.00696.00690.00693.0083005737400
2017-02-21691.00695.00689.00694.0085005878800
2017-02-20694.00698.00694.00698.0024001670800
2017-02-17693.00695.00693.00695.001300903000
2017-02-16690.00694.00690.00693.00800553900
2017-02-15693.00696.00689.00689.0062004293700
2017-02-14699.00699.00694.00696.0085005921200
2017-02-13696.00698.00695.00698.0019001323200
2017-02-10698.00698.00685.00698.0063004386900
2017-02-09693.00696.00687.00696.00130009008000
2017-02-08691.00692.00689.00691.0017001174000
2017-02-07698.00698.00678.00688.0080005485500
2017-02-06699.00699.00694.00694.0016001113700
2017-02-03691.00700.00691.00694.0049003410000
2017-02-02699.00699.00692.00692.0068004719500
2017-02-01690.00699.00690.00697.00107007446200
2017-01-31690.00695.00690.00695.00112007771600
2017-01-30695.00699.00695.00696.0020001394100
2017-01-27703.00703.00695.00701.0024001676000
2017-01-26700.00703.00697.00702.0064004473800
2017-01-25699.00700.00697.00700.001810012641800
2017-01-24693.00698.00692.00698.001100763900
2017-01-23697.00697.00692.00692.00400277300
2017-01-20694.00699.00694.00698.0029002016900
2017-01-19692.00695.00692.00694.001100763400
2017-01-18682.00694.00682.00692.0063004339700
2017-01-17695.00702.00691.00691.0028001941300
2017-01-16702.00703.00700.00701.0016001122700
2017-01-13691.00707.00691.00705.00113007961100
2017-01-12705.00709.00697.00697.0065004563100
2017-01-11700.00710.00700.00707.00137009700100
2017-01-10685.00707.00685.00699.002160015056200
2017-01-06678.00688.00678.00684.0059004033900
2017-01-05684.00689.00680.00683.00145009955100
2017-01-04686.00694.00680.00687.00105007204200
2016-12-30678.00687.00676.00686.001820012384000
2016-12-29695.00695.00672.00683.002000013624500
2016-12-28690.00702.00687.00697.00105007262400
2016-12-27709.00709.00695.00700.005030035476400
2016-12-26699.00707.00699.00703.0083005823400
2016-12-22707.00707.00699.00701.0045003163400
2016-12-21700.00714.00700.00707.001740012296300
2016-12-20699.00700.00694.00700.0097006759400
2016-12-19696.00698.00691.00693.002870019963500
2016-12-16697.00697.00691.00696.0097006730000
2016-12-15689.00699.00689.00694.001930013386800
2016-12-14685.00689.00684.00688.001930013224700

   ※ 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