[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 
2017-08-16738.00753.00738.00752.0027002022600
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
2016-12-13671.00681.00669.00681.0035002370300
2016-12-12680.00680.00670.00675.0063004254300
2016-12-09667.00676.00667.00676.00132008817900
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

   ※ 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