[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 
2016-12-08670.00675.00669.00674.001510010150900
2016-12-07677.00677.00669.00669.00111007460400
2016-12-06674.00680.00674.00674.0085005757900
2016-12-05671.00682.00671.00676.0052003516600
2016-12-02671.00687.00671.00677.0021001425700
2016-12-01681.00688.00676.00680.0036002457300
2016-11-30685.00685.00675.00681.0070004788700
2016-11-29680.00686.00679.00683.0087005955700
2016-11-28667.00690.00667.00690.001500010151900
2016-11-25667.00677.00664.00677.00117007848100
2016-11-24658.00659.00656.00657.0039002566700
2016-11-22658.00662.00653.00656.0091005981200
2016-11-21657.00658.00653.00655.0055003606900
2016-11-18650.00655.00650.00651.0032002090200
2016-11-17650.00656.00650.00651.0059003852500
2016-11-16650.00652.00648.00650.0047003056700
2016-11-15653.00659.00648.00650.0084005467300
2016-11-14645.00659.00645.00647.0072004680700
2016-11-11652.00664.00644.00645.005020032595200
2016-11-10665.00665.00651.00651.00139009098100
2016-11-09673.00677.00626.00628.00144009365000
2016-11-08693.00693.00677.00677.0069004695600
2016-11-07704.00704.00683.00683.0038002606900
2016-11-04699.00717.00685.00705.001820012728300
2016-11-02698.00707.00691.00691.0060004172600
2016-11-01692.00715.00678.00714.002830019745600
2016-10-31690.00694.00680.00690.0032002209900
2016-10-28681.00690.00681.00681.0069004709200
2016-10-27684.00687.00679.00681.001200818600
2016-10-26687.00687.00682.00684.0058003959100
2016-10-25688.00691.00679.00682.0039002675400
2016-10-24675.00685.00675.00682.001100746600
2016-10-21687.00687.00676.00678.0027001840000
2016-10-20686.00686.00677.00679.00800545700
2016-10-19670.00679.00666.00676.004470030213700
2016-10-18668.00669.00668.00669.001300869500
2016-10-17667.00670.00667.00670.00800534600
2016-10-14672.00678.00666.00668.0039002612100
2016-10-13690.00690.00679.00682.0055003783100
2016-10-12667.00672.00666.00670.0042002807500
2016-10-11672.00683.00666.00669.0060004026500
2016-10-07675.00685.00675.00682.0031002110400
2016-10-06676.00680.00676.00679.0028001896300
2016-10-05684.00687.00674.00676.004860033118700
2016-10-04700.00700.00685.00686.0088006046900
2016-10-03693.00701.00683.00695.0094006518300
2016-09-30700.00710.00688.00701.00130009078900
2016-09-29705.00710.00700.00703.0043003033400
2016-09-28715.00716.00704.00705.0044003123800
2016-09-27698.00708.00690.00708.00125008747300
2016-09-26678.00719.00678.00703.002350016327700
2016-09-23698.00698.00672.00672.002220015281200
2016-09-21660.00718.00652.00718.002540017473800
2016-09-20655.00657.00655.00657.00800525000
2016-09-16656.00658.00656.00658.00600394200
2016-09-15657.00657.00653.00655.0041002680200
2016-09-14657.00657.00653.00653.001100720400
2016-09-13659.00659.00654.00654.0035002298400
2016-09-12654.00655.00652.00653.001400915200
2016-09-09656.00661.00656.00658.0045002958200
2016-09-08657.00663.00657.00657.0064004234600
2016-09-07664.00664.00657.00658.0016001057300
2016-09-06655.00667.00655.00665.0022001452000
2016-09-05655.00655.00651.00651.001200785200
2016-09-02653.00655.00649.00650.0024001565100
2016-09-01648.00655.00647.00652.0076004950800
2016-08-31647.00653.00647.00647.00129008378600
2016-08-30655.00655.00648.00649.001400914400
2016-08-29655.00658.00650.00656.0046003014200
2016-08-26651.00660.00651.00657.0035002308800
2016-08-25664.00664.00660.00660.001400928800
2016-08-24653.00654.00653.00654.00700457400
2016-08-23667.00667.00649.00651.0096006342400
2016-08-22654.00660.00654.00657.00900590800
2016-08-19658.00658.00651.00651.001400917300
2016-08-18650.00654.00648.00648.0036002339700
2016-08-17651.00656.00651.00654.0026001698000
2016-08-16661.00668.00653.00653.00133008774000
2016-08-15663.00670.00661.00661.0047003113500
2016-08-12674.00674.00661.00664.00104006916700
2016-08-10665.00671.00662.00664.0043002852300
2016-08-09672.00672.00663.00665.00900598200
2016-08-08661.00674.00660.00665.0022001462400
2016-08-05661.00662.00661.00661.00700463200
2016-08-04663.00671.00659.00665.0018001193600
2016-08-03658.00669.00658.00665.0066004360500
2016-08-02661.00685.00661.00670.00117007751900
2016-08-01681.00681.00665.00665.0099006733700
2016-07-29670.00674.00667.00671.001100737800
2016-07-28670.00677.00664.00669.0025001675000
2016-07-27680.00680.00666.00666.0058003913500
2016-07-26680.00690.00672.00672.00145009865500
2016-07-25677.00680.00677.00679.0015001016400
2016-07-22676.00676.00666.00667.00800534200
2016-07-21668.00678.00662.00676.0024001612000
2016-07-20669.00670.00661.00668.0018001199800
2016-07-19666.00670.00663.00668.0031002059000
2016-07-15661.00669.00661.00666.001500997100
2016-07-14660.00679.00660.00672.0048003240400
2016-07-13669.00673.00665.00665.0030002005400
2016-07-12672.00675.00669.00669.0086005796900
2016-07-11660.00677.00660.00672.001400938900
2016-07-08661.00668.00651.00651.0087005735500
2016-07-07664.00666.00660.00661.0057003771100
2016-07-06662.00665.00661.00662.00128008476400
2016-07-05661.00661.00661.00661.0016001057600
2016-07-04676.00676.00672.00672.0050003377100
2016-07-01657.00668.00650.00666.0048003173000
2016-06-30636.00655.00636.00647.0019001222700
2016-06-29636.00636.00636.00636.00500318000
2016-06-28632.00638.00630.00630.0062003925500
2016-06-27633.00638.00633.00638.0032002030300
2016-06-24675.00675.00640.00640.0050003241900
2016-06-23656.00666.00656.00665.0035002327500
2016-06-22651.00679.00651.00666.0017001131500
2016-06-21652.00662.00652.00661.00500329800
2016-06-20655.00655.00643.00654.0028001824100
2016-06-17644.00660.00644.00655.0030001953900
2016-06-16655.00672.00652.00654.0019001247100
2016-06-15662.00680.00660.00665.0067004490200
2016-06-14676.00682.00669.00672.0044002966700
2016-06-13697.00698.00685.00685.0028001930900
2016-06-10694.00698.00689.00697.0051003540600
2016-06-09687.00689.00685.00686.0066004529800
2016-06-08695.00697.00695.00696.0042002919600
2016-06-07698.00698.00685.00695.0060004168100
2016-06-06697.00697.00696.00696.0027001881400
2016-06-03689.00699.00686.00697.003660025226800
2016-06-02689.00694.00689.00689.0021001448300
2016-06-01690.00702.00690.00699.0070004890100
2016-05-31701.00706.00701.00704.0090006328800
2016-05-30708.00710.00707.00709.0071005029100
2016-05-27689.00697.00689.00697.0029002015500
2016-05-26687.00694.00687.00689.0059004076900
2016-05-25693.00700.00693.00697.0028001946400
2016-05-24678.00688.00678.00688.0036002454800
2016-05-23688.00688.00675.00677.0027001832300
2016-05-20677.00683.00676.00681.001100747800
2016-05-19682.00682.00674.00679.0018001222700
2016-05-18682.00687.00675.00683.0072004905800
2016-05-17689.00689.00682.00682.0041002801100
2016-05-16680.00692.00680.00689.0051003497500
2016-05-13698.00700.00682.00689.0092006353900
2016-05-12698.00698.00684.00696.00116008025400
2016-05-11696.00738.00695.00700.00140900100140900
2016-05-10669.00768.00669.00768.006800051561500
2016-05-09670.00673.00668.00668.00800536200
2016-05-06674.00683.00655.00680.0058003882300
2016-05-02630.00695.00630.00684.0024001622500
2016-04-28673.00675.00667.00669.0020001340100
2016-04-27682.00682.00669.00673.0057003821500
2016-04-26701.00703.00685.00685.0032002232000
2016-04-25705.00722.00681.00706.0078005533600
2016-04-22680.00685.00680.00685.0021001431800
2016-04-21688.00690.00679.00690.001400961200
2016-04-20672.00681.00672.00674.00145009842300
2016-04-19676.00683.00669.00672.0019001281100
2016-04-18657.00676.00654.00676.0027001785100
2016-04-15652.00660.00652.00657.0021001378800
2016-04-14677.00677.00653.00662.0047003102400
2016-04-13657.00663.00655.00663.001000660300
2016-04-12657.00670.00649.00657.0021001390000
2016-04-11650.00667.00648.00657.00800522200
2016-04-08648.00667.00648.00667.001100721100
2016-04-07644.00656.00644.00648.001100712400
2016-04-06643.00654.00643.00654.0046002967000
2016-04-05660.00660.00651.00653.0018001176600
2016-04-04656.00671.00656.00662.0029001922800
2016-04-01694.00694.00671.00671.0033002229500
2016-03-31694.00700.00686.00686.0015001038500
2016-03-30705.00705.00686.00695.001400976200
2016-03-29686.00705.00686.00705.0018001257200
2016-03-28700.00705.00700.00703.0025001754300
2016-03-25710.00710.00693.00700.0050003501700
2016-03-24693.00699.00693.00696.0022001528300
2016-03-23718.00718.00703.00712.00900642000
2016-03-22701.00712.00695.00712.0020001408000
2016-03-18691.00693.00690.00693.00136009397900
2016-03-17694.00695.00688.00691.0024001661700
2016-03-16699.00700.00691.00694.0025001741900
2016-03-15697.00698.00687.00697.001100762500
2016-03-14693.00693.00679.00691.0048003286300
2016-03-11681.00697.00679.00686.0038002600000
2016-03-10679.00684.00679.00681.00900612800
2016-03-09683.00685.00683.00685.0027001845700
2016-03-08690.00690.00683.00683.00600411200
2016-03-07678.00690.00661.00690.0038002581600
2016-03-04653.00692.00653.00680.0049003345500
2016-03-03663.00670.00657.00670.0050003323900
2016-03-02658.00664.00658.00660.00900593800
2016-03-01637.00660.00637.00650.001580010372600
2016-02-29657.00657.00639.00639.0066004256500
2016-02-26657.00660.00654.00654.001100721800
2016-02-25669.00673.00653.00658.0069004601300
2016-02-24650.00657.00646.00653.0060003906100
2016-02-23646.00655.00646.00650.0028001819500
2016-02-22627.00658.00627.00646.0022001411300
2016-02-19643.00643.00632.00636.0017001083600
2016-02-18648.00650.00648.00650.00900583600
2016-02-17649.00654.00638.00640.0017001094000
2016-02-16635.00649.00635.00644.0058003699900
2016-02-15622.00641.00622.00636.0065004097300
2016-02-12600.00631.00600.00621.001930011869000
2016-02-10659.00659.00642.00646.0027001744500
2016-02-09671.00671.00650.00661.0028001846300
2016-02-08669.00670.00643.00670.0046003035600
2016-02-05669.00672.00654.00659.0021001400500
2016-02-04662.00667.00651.00667.00104006818100
2016-02-03658.00662.00646.00662.00135008769500
2016-02-02667.00679.00664.00678.00124008355300
2016-02-01667.00687.00667.00687.0023001564800
2016-01-29662.00667.00653.00667.0025001644400
2016-01-28658.00665.00653.00653.0059003881000
2016-01-27649.00659.00646.00659.002380015462600
2016-01-26655.00656.00642.00642.003550023172500
2016-01-25699.00699.00689.00691.0035002424900
2016-01-22671.00685.00664.00685.0024001624400
2016-01-21675.00682.00665.00665.0061004087600
2016-01-20690.00690.00676.00676.0044002995900
2016-01-19684.00696.00684.00689.001200828600
2016-01-18681.00692.00681.00683.0033002259000
2016-01-15698.00698.00688.00692.0044003034800
2016-01-14694.00694.00680.00686.00127008705500
2016-01-13686.00697.00686.00696.002430016711000
2016-01-12711.00719.00697.00701.0060004225100
2016-01-08698.00724.00698.00723.00122008711800
2016-01-07705.00706.00700.00704.0091006399800
2016-01-06717.00717.00705.00706.0023001628400
2016-01-05716.00716.00706.00709.0034002407700
2016-01-04706.00718.00706.00712.0028001991000
2015-12-30715.00715.00710.00715.001300926000
2015-12-29710.00715.00708.00715.0056003987100
2015-12-28712.00712.00709.00710.0019001351100
2015-12-25712.00712.00700.00710.00128008997500
2015-12-24710.00713.00704.00705.009050064243600
2015-12-22710.00711.00706.00709.0035002482400
2015-12-21710.00712.00710.00710.0043003053600
2015-12-18717.00718.00711.00714.0091006503600
2015-12-17722.00722.00713.00717.0040002865900
2015-12-16714.00716.00713.00715.0041002928600
2015-12-15711.00715.00711.00714.0051003634300
2015-12-14718.00718.00713.00715.0017001216400
2015-12-11730.00732.00721.00723.0063004595900
2015-12-10715.00719.00715.00716.0061004362900
2015-12-09717.00723.00717.00721.00117008393600
2015-12-08723.00723.00721.00723.0083005996000
2015-12-07728.00728.00725.00726.0049003561000
2015-12-04731.00732.00725.00728.0042003056200
2015-12-03726.00734.00726.00734.0042003064700
2015-12-02731.00732.00727.00727.0053003857600

   ※ 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