[5992 東証1部] 中央発條 日足 時系列データ

[5992 東証1部] 中央発條 (金属製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-23354.00355.00352.00354.00140004947000
2017-03-22350.00355.00350.00353.00190006704000
2017-03-21356.00364.00352.00355.003100011043000
2017-03-17355.00355.00350.00353.00190006692000
2017-03-16358.00358.00353.00355.00220007828000
2017-03-15357.00360.00357.00359.002900010399000
2017-03-14360.00360.00356.00360.002800010065000
2017-03-13358.00362.00358.00361.005600020124000
2017-03-10359.00359.00351.00354.005900021054000
2017-03-09354.00359.00353.00358.004500016051000
2017-03-08352.00352.00346.00351.004000013939000
2017-03-07352.00352.00350.00350.00140004916000
2017-03-06355.00356.00352.00355.00210007454000
2017-03-03349.00354.00349.00354.003700013032000
2017-03-02351.00351.00348.00349.0080002798000
2017-03-01348.00352.00344.00350.003900013585000
2017-02-28348.00351.00346.00349.00220007663000
2017-02-27348.00350.00346.00348.00180006261000
2017-02-24351.00351.00346.00348.004000013965000
2017-02-23352.00352.00349.00351.004900017184000
2017-02-22344.00354.00343.00352.0010900038102000
2017-02-21340.00344.00339.00342.0090003069000
2017-02-20343.00343.00340.00340.0040001368000
2017-02-17340.00342.00338.00342.00120004089000
2017-02-16342.00342.00340.00340.00240008176000
2017-02-15340.00343.00337.00342.005700019405000
2017-02-14337.00340.00336.00337.003900013176000
2017-02-13334.00338.00334.00334.00260008738000
2017-02-10336.00338.00335.00336.00270009080000
2017-02-09336.00338.00333.00336.00230007740000
2017-02-08336.00337.00328.00336.003200010673000
2017-02-07339.00339.00333.00333.003900013111000
2017-02-06335.00339.00329.00339.004600015425000
2017-02-03339.00339.00334.00335.003100010425000
2017-02-02340.00340.00326.00335.0011600038872000
2017-02-01329.00347.00328.00335.00308000103900000
2017-01-31327.00331.00326.00326.00240007860000
2017-01-30333.00334.00326.00326.004700015566000
2017-01-27328.00330.00326.00330.00230007562000
2017-01-26328.00330.00328.00328.00250008231000
2017-01-25324.00330.00324.00328.005000016369000
2017-01-24324.00324.00320.00323.00270008687000
2017-01-23324.00324.00321.00321.00120003869000
2017-01-20325.00327.00324.00325.00210006827000
2017-01-19326.00326.00324.00325.00210006830000
2017-01-18328.00328.00321.00322.00240007787000
2017-01-17325.00331.00320.00326.006300020494000
2017-01-16328.00328.00324.00327.00120003916000
2017-01-13323.00328.00323.00328.003700012057000
2017-01-12325.00327.00322.00327.003400011061000
2017-01-11327.00327.00323.00325.0090002929000
2017-01-10324.00326.00322.00326.00270008763000
2017-01-06322.00325.00321.00325.005300017132000
2017-01-05320.00325.00319.00319.004600014742000
2017-01-04320.00325.00320.00325.003100010018000
2016-12-30314.00320.00314.00317.00230007290000
2016-12-29313.00319.00313.00319.003300010447000
2016-12-28317.00318.00313.00317.00120003786000
2016-12-27316.00318.00312.00316.00220006940000
2016-12-26324.00324.00308.00320.005700018159000
2016-12-22319.00322.00318.00320.003700011851000
2016-12-21320.00320.00318.00319.00190006065000
2016-12-20315.00319.00314.00319.00290009200000
2016-12-19310.00318.00309.00318.004000012520000
2016-12-16321.00321.00312.00312.003300010408000
2016-12-15315.00319.00315.00318.005400017152000
2016-12-14316.00321.00314.00318.00310009883000
2016-12-13322.00323.00315.00321.00270008615000
2016-12-12315.00325.00313.00323.009800031166000
2016-12-09307.00311.00307.00310.005200016079000
2016-12-08311.00320.00309.00309.009800030867000
2016-12-07306.00310.00306.00307.004500013852000
2016-12-06307.00310.00307.00308.00210006471000
2016-12-05305.00309.00305.00307.00130003985000
2016-12-02305.00308.00303.00308.00180005500000
2016-12-01310.00310.00306.00308.004100012674000
2016-11-30304.00308.00304.00308.00260007966000
2016-11-29308.00308.00302.00302.00240007308000
2016-11-28307.00310.00307.00308.00310009578000
2016-11-25307.00308.00306.00307.00310009521000
2016-11-24307.00307.00307.00307.0080002456000
2016-11-22307.00307.00305.00306.0090002754000
2016-11-21303.00305.00302.00305.00210006384000
2016-11-18302.00302.00299.00300.00170005115000
2016-11-17297.00298.00295.00298.0090002672000
2016-11-16294.00299.00294.00297.00170005035000
2016-11-15296.00297.00294.00294.00220006489000
2016-11-14292.00296.00290.00296.00310009087000
2016-11-11292.00292.00287.00289.00230006666000
2016-11-10294.00294.00287.00292.00250007260000
2016-11-09299.00299.00286.00287.00230006647000
2016-11-08298.00299.00297.00299.00170005075000
2016-11-07300.00300.00294.00295.00190005633000
2016-11-04300.00300.00294.00295.00150004436000
2016-11-02305.00305.00298.00300.00260007816000
2016-11-01307.00307.00299.00307.005100015494000
2016-10-31305.00312.00303.00307.006300019404000
2016-10-28294.00305.00293.00303.0020100060475000
2016-10-27293.00293.00286.00293.004700013663000
2016-10-26291.00292.00287.00289.00260007532000
2016-10-25293.00293.00291.00291.00300008766000
2016-10-24291.00293.00289.00293.00140004070000
2016-10-21291.00293.00287.00291.00190005522000
2016-10-20287.00289.00286.00286.00260007460000
2016-10-19292.00292.00287.00289.0090002600000
2016-10-18286.00292.00286.00289.00220006375000
2016-10-17282.00290.00282.00286.00110003134000
2016-10-14284.00289.00284.00285.00130003725000
2016-10-13288.00288.00277.00284.00190005363000
2016-10-12290.00290.00283.00285.00180005137000
2016-10-11289.00292.00285.00287.00240006887000
2016-10-07293.00293.00290.00293.00140004088000
2016-10-06300.00300.00294.00298.00180005353000
2016-10-05291.00303.00291.00298.004100012220000
2016-10-04288.00301.00288.00296.004600013645000
2016-10-03284.00294.00284.00291.00260007545000
2016-09-30288.00288.00284.00284.00150004288000
2016-09-29279.00288.00278.00288.00280007955000
2016-09-28276.00285.00275.00283.00230006424000
2016-09-27281.00284.00281.00283.00270007633000
2016-09-26282.00284.00281.00281.00160004516000
2016-09-23277.00283.00275.00282.004800013387000
2016-09-21267.00277.00267.00277.00220005982000
2016-09-20268.00272.00268.00269.0090002427000
2016-09-16268.00274.00268.00268.0090002423000
2016-09-15270.00270.00269.00269.0090002425000
2016-09-14271.00273.00271.00271.0080002176000
2016-09-13274.00274.00271.00272.00100002720000
2016-09-12276.00277.00273.00273.0090002484000
2016-09-09278.00279.00276.00276.00280007768000
2016-09-08273.00276.00273.00274.00170004669000
2016-09-07270.00271.00270.00271.00160004327000
2016-09-06268.00269.00266.00269.0070001875000
2016-09-05267.00270.00267.00270.0040001077000
2016-09-02270.00270.00268.00269.00150004030000
2016-09-01270.00270.00268.00268.0080002153000
2016-08-31268.00269.00268.00269.0040001074000
2016-08-30270.00270.00268.00269.00110002960000
2016-08-29270.00270.00266.00268.00100002680000
2016-08-26265.00267.00265.00266.00170004527000
2016-08-25263.00263.00261.00262.00290007616000
2016-08-24266.00266.00262.00263.00100002634000
2016-08-23267.00267.00261.00262.00230006052000
2016-08-22267.00267.00263.00263.00150003959000
2016-08-19262.00266.00262.00263.00130003432000
2016-08-18263.00264.00262.00263.00180004731000
2016-08-17265.00265.00264.00264.00160004231000
2016-08-16266.00268.00266.00266.00170004527000
2016-08-15266.00269.00265.00267.0090002400000
2016-08-12267.00269.00266.00268.00160004277000
2016-08-10270.00270.00266.00267.00180004826000
2016-08-0900
2016-08-08268.00270.00267.00267.00140003759000
2016-08-05270.00271.00266.00266.0070001876000
2016-08-04268.00270.00265.00268.00280007470000
2016-08-03266.00270.00266.00268.00270007218000
2016-08-02279.00279.00269.00270.00190005184000
2016-08-01279.00280.00279.00280.0080002234000
2016-07-29285.00285.00279.00279.00160004483000
2016-07-28285.00293.00281.00285.003700010532000
2016-07-27285.00290.00285.00289.00110003181000
2016-07-26288.00288.00285.00285.0080002298000
2016-07-25289.00289.00288.00288.00170004911000
2016-07-22286.00289.00286.00289.0090002597000
2016-07-21288.00291.00287.00291.00160004628000
2016-07-20288.00290.00282.00290.00160004593000
2016-07-19292.00293.00291.00291.00120003498000
2016-07-15288.00290.00286.00289.00160004617000
2016-07-14286.00288.00283.00288.00160004579000
2016-07-13287.00287.00283.00285.00200005695000
2016-07-12284.00288.00284.00287.00260007442000
2016-07-11279.00286.00275.00278.007900022241000
2016-07-08273.00275.00272.00272.00140003821000
2016-07-07267.00273.00267.00273.00160004317000
2016-07-06269.00272.00265.00267.00210005621000
2016-07-05270.00272.00270.00271.0080002167000
2016-07-04266.00280.00266.00271.007400020210000
2016-07-01266.00267.00265.00266.0080002128000
2016-06-30265.00265.00263.00263.00190005015000
2016-06-29270.00270.00262.00263.00260006874000
2016-06-28266.00271.00266.00268.00170004552000
2016-06-27265.00276.00265.00273.00350009495000
2016-06-24274.00276.00263.00265.004600012474000
2016-06-23277.00282.00274.00274.00110003035000
2016-06-22277.00277.00274.00274.0060001650000
2016-06-21282.00282.00275.00275.00100002775000
2016-06-20275.00276.00273.00276.0070001921000
2016-06-17271.00276.00260.00276.007600020442000
2016-06-16272.00272.00271.00271.00120003262000
2016-06-15274.00274.00272.00272.00120003278000
2016-06-14276.00276.00270.00271.00180004928000
2016-06-13284.00286.00276.00276.00170004762000
2016-06-10289.00289.00285.00286.003900011247000
2016-06-09293.00293.00289.00291.00170004968000
2016-06-08289.00292.00289.00292.0050001457000
2016-06-07296.00296.00290.00290.0060001761000
2016-06-06289.00295.00289.00291.00150004372000
2016-06-03290.00295.00289.00291.00120003494000
2016-06-02290.00293.00289.00290.0070002035000
2016-06-01295.00298.00294.00295.0070002066000
2016-05-31292.00295.00291.00295.00110003215000
2016-05-30295.00297.00294.00294.00150004434000
2016-05-27299.00299.00296.00298.00100002975000
2016-05-26299.00299.00294.00299.00210006259000
2016-05-25293.00299.00293.00295.004000011840000
2016-05-24292.00293.00286.00293.00160004664000
2016-05-23296.00297.00289.00293.00160004685000
2016-05-20289.00292.00289.00292.00110003185000
2016-05-19292.00296.00288.00290.00200005824000
2016-05-18285.00294.00285.00292.00270007840000
2016-05-17284.00287.00283.00287.00160004555000
2016-05-16283.00285.00283.00283.00250007092000
2016-05-13295.00295.00284.00287.00230006632000
2016-05-12291.00296.00291.00295.00190005581000
2016-05-11297.00301.00294.00297.003700010983000
2016-05-10298.00300.00297.00300.00200005969000
2016-05-09300.00300.00295.00297.00190005627000
2016-05-06298.00301.00292.00300.005400015975000
2016-05-02284.00299.00284.00299.006300018575000
2016-04-28289.00297.00289.00295.0010100029710000
2016-04-27277.00310.00277.00305.0013600040596000
2016-04-26279.00279.00274.00274.00330009107000
2016-04-25278.00282.00278.00279.00350009808000
2016-04-22277.00277.00274.00276.00100002755000
2016-04-21272.00276.00271.00275.00210005742000
2016-04-20269.00270.00269.00270.00100002696000
2016-04-19267.00269.00267.00269.00160004291000
2016-04-18263.00266.00263.00265.00200005285000
2016-04-15274.00274.00272.00272.00100002736000
2016-04-14268.00275.00268.00273.00170004607000
2016-04-13266.00268.00266.00268.0080002135000
2016-04-12264.00267.00264.00264.00210005565000
2016-04-11263.00265.00262.00262.00150003950000
2016-04-08260.00266.00260.00265.0090002377000
2016-04-07264.00264.00263.00263.0050001317000
2016-04-06264.00268.00260.00261.00230006053000
2016-04-05269.00269.00264.00264.00270007192000
2016-04-04268.00272.00268.00269.00260006992000
2016-04-01284.00284.00273.00273.00300008301000
2016-03-31285.00290.00280.00282.00210005981000
2016-03-30291.00291.00280.00285.00160004567000
2016-03-29284.00293.00284.00293.00250007202000
2016-03-28294.00295.00293.00295.00200005885000
2016-03-25294.00294.00294.00294.00230006762000
2016-03-24292.00294.00291.00294.00140004094000
2016-03-23293.00295.00293.00295.00190005585000
2016-03-22297.00297.00293.00297.00280008305000
2016-03-18292.00293.00287.00292.00240006973000
2016-03-17293.00293.00291.00291.00150004379000
2016-03-16291.00292.00289.00291.00130003781000

   ※ 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