[6496 大証2部] 中北製 日足 時系列データ

[6496 大証2部] 中北製 (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12478.00478.00478.00478.0050002390000
2013-07-11497.00497.00475.00480.0090004321000
2013-07-10494.00494.00494.00494.002000988000
2013-07-09494.00494.00494.00494.0030001482000
2013-07-08493.00494.00493.00494.0030001481000
2013-07-05490.00490.00478.00485.0030001453000
2013-07-04490.00490.00490.00490.0060002940000
2013-07-03462.00482.00462.00482.00130006147000
2013-07-02461.00461.00461.00461.001000461000
2013-07-01462.00462.00456.00456.002000918000
2013-06-28452.00466.00452.00466.0050002287000
2013-06-27454.00454.00451.00451.0030001359000
2013-06-26450.00462.00450.00462.0030001362000
2013-06-25458.00458.00450.00450.00140006308000
2013-06-24458.00458.00458.00458.001000458000
2013-06-21450.00450.00450.00450.0060002700000
2013-06-20461.00469.00454.00454.00120005485000
2013-06-19465.00465.00463.00463.002000928000
2013-06-18485.00487.00455.00460.00150007020000
2013-06-1700
2013-06-1400
2013-06-13493.00493.00487.00487.002000980000
2013-06-1200
2013-06-11503.00503.00503.00503.0030001509000
2013-06-10503.00503.00503.00503.0020001006000
2013-06-07503.00503.00493.00501.0050002500000
2013-06-06510.00510.00503.00503.0020001013000
2013-06-05510.00510.00510.00510.0030001530000
2013-06-04510.00510.00501.00504.0070003531000
2013-06-03504.00511.00497.00511.00100005052000
2013-05-31515.00515.00497.00497.00160008012000
2013-05-30512.00512.00500.00500.0030001522000
2013-05-29492.00510.00484.00510.0070003478000
2013-05-28518.00519.00518.00519.0050002593000
2013-05-27520.00522.00514.00517.002000010378000
2013-05-24520.00520.00510.00520.00100005173000
2013-05-23525.00528.00510.00526.00120006238000
2013-05-22529.00530.00525.00525.0050002643000
2013-05-21525.00529.00525.00528.0060003166000
2013-05-20514.00528.00514.00525.00190009946000
2013-05-17502.00512.00502.00507.0040002023000
2013-05-16518.00518.00505.00505.00130006624000
2013-05-15524.00525.00517.00517.003800019766000
2013-05-14526.00526.00511.00520.002200011457000
2013-05-13513.00514.00508.00508.00130006640000
2013-05-10509.00510.00509.00510.0040002038000
2013-05-09508.00510.00508.00510.0050002543000
2013-05-08501.00507.00501.00501.0050002518000
2013-05-07500.00505.00500.00501.004100020668000
2013-05-02487.00495.00487.00495.0040001971000
2013-05-0100
2013-04-30481.00481.00481.00481.0050002405000
2013-04-26482.00482.00480.00480.0050002408000
2013-04-25481.00481.00480.00480.0030001442000
2013-04-24486.00487.00480.00485.0060002899000
2013-04-23477.00480.00474.00480.0060002858000
2013-04-22488.00488.00476.00477.0060002883000
2013-04-19476.00480.00476.00480.002000956000
2013-04-18484.00484.00480.00480.002000964000
2013-04-17482.00482.00482.00482.001000482000
2013-04-16485.00485.00482.00482.0030001450000
2013-04-15495.00495.00482.00482.0040001963000
2013-04-12495.00496.00495.00495.0050002476000
2013-04-11498.00500.00498.00500.0030001498000
2013-04-10499.00500.00499.00500.0040001998000
2013-04-09491.00491.00491.00491.001000491000
2013-04-08495.00500.00495.00500.002000995000
2013-04-05490.00490.00490.00490.0040001960000
2013-04-04482.00482.00481.00481.002000963000
2013-04-0300
2013-04-02486.00486.00482.00482.0040001939000
2013-04-01495.00495.00486.00486.0040001971000
2013-03-2900
2013-03-28502.00510.00501.00505.00120006035000
2013-03-27503.00503.00502.00502.0060003013000
2013-03-26490.00500.00490.00500.004000019659000
2013-03-25485.00486.00485.00485.00170008248000
2013-03-22493.00493.00490.00490.002000983000
2013-03-21510.00510.00491.00493.00100005047000
2013-03-19510.00510.00490.00490.0040002020000
2013-03-18486.00486.00480.00480.0030001447000
2013-03-15485.00486.00485.00486.0040001942000
2013-03-14483.00485.00483.00485.0050002421000
2013-03-13477.00485.00477.00483.00200009648000
2013-03-12475.00476.00475.00476.0030001426000
2013-03-11473.00480.00473.00479.0070003344000
2013-03-08465.00476.00465.00465.0080003747000
2013-03-07462.00465.00462.00465.0030001390000
2013-03-06475.00475.00460.00460.0050002340000
2013-03-05469.00480.00469.00470.00120005674000
2013-03-04464.00467.00461.00467.0060002788000
2013-03-01463.00463.00463.00463.0070003241000
2013-02-2800
2013-02-27459.00459.00458.00458.002000917000
2013-02-26452.00452.00452.00452.001000452000
2013-02-25452.00452.00452.00452.002000904000
2013-02-2200
2013-02-21451.00451.00451.00451.001000451000
2013-02-2000
2013-02-19451.00451.00451.00451.001000451000
2013-02-1800
2013-02-15450.00452.00450.00452.0070003153000
2013-02-14455.00455.00455.00455.0040001820000
2013-02-1300
2013-02-1200
2013-02-08460.00462.00460.00462.002000922000
2013-02-07465.00471.00455.00455.00100004635000
2013-02-06463.00473.00463.00473.0040001872000
2013-02-05452.00460.00452.00460.00100004558000
2013-02-04465.00467.00465.00467.002000932000
2013-02-0100
2013-01-31473.00473.00457.00457.0050002333000
2013-01-30478.00478.00478.00478.002000956000
2013-01-29478.00478.00478.00478.001000478000
2013-01-28472.00472.00472.00472.001000472000
2013-01-25460.00460.00460.00460.0030001380000
2013-01-24460.00460.00460.00460.001000460000
2013-01-23464.00464.00464.00464.001000464000
2013-01-2200
2013-01-21458.00464.00458.00464.002000922000
2013-01-18450.00458.00450.00458.0080003610000
2013-01-17452.00452.00450.00450.0080003610000
2013-01-16460.00460.00460.00460.001000460000
2013-01-15450.00465.00450.00465.0060002723000
2013-01-11442.00442.00436.00436.0030001320000
2013-01-1000
2013-01-09435.00435.00435.00435.002000870000
2013-01-08429.00435.00429.00435.0050002159000
2013-01-07429.00429.00429.00429.001000429000
2013-01-0400
2012-12-28423.00429.00423.00429.0040001699000
2012-12-27423.00423.00422.00422.002000845000
2012-12-2600
2012-12-25420.00420.00420.00420.0040001680000
2012-12-21420.00428.00420.00428.0040001688000
2012-12-20410.00417.00410.00417.002000827000
2012-12-19405.00407.00405.00407.0060002432000
2012-12-18404.00404.00404.00404.001000404000
2012-12-17408.00408.00404.00404.002000812000
2012-12-14408.00408.00407.00407.0040001629000
2012-12-13408.00408.00408.00408.002000816000
2012-12-12407.00407.00407.00407.0050002035000
2012-12-1100
2012-12-10404.00404.00402.00402.00100004029000
2012-12-07403.00403.00403.00403.001000403000
2012-12-06402.00402.00402.00402.001000402000
2012-12-05403.00407.00403.00407.002000810000
2012-12-04401.00401.00401.00401.001000401000
2012-12-0300
2012-11-30399.00399.00399.00399.0030001197000
2012-11-2900
2012-11-28407.00407.00404.00404.0040001622000
2012-11-27406.00407.00406.00407.002000813000
2012-11-2600
2012-11-22405.00405.00405.00405.001000405000
2012-11-21405.00405.00405.00405.001000405000
2012-11-20406.00406.00406.00406.0030001218000
2012-11-1900
2012-11-16406.00406.00406.00406.0040001624000
2012-11-1500
2012-11-1400
2012-11-1300
2012-11-1200
2012-11-09407.00414.00404.00414.0090003663000
2012-11-0800
2012-11-07407.00412.00407.00412.002000819000
2012-11-0600
2012-11-05412.00412.00412.00412.001000412000
2012-11-02407.00407.00406.00406.0030001220000
2012-11-0100
2012-10-31421.00421.00414.00418.0050002085000
2012-10-30419.00419.00405.00405.0050002066000
2012-10-2900
2012-10-2600
2012-10-25420.00422.00420.00422.002000842000
2012-10-2400
2012-10-23422.00422.00422.00422.001000422000
2012-10-22424.00424.00424.00424.001000424000
2012-10-19424.00424.00422.00422.002000846000
2012-10-1800
2012-10-1700
2012-10-16429.00429.00429.00429.001000429000
2012-10-1500
2012-10-12425.00431.00421.00429.0070002983000
2012-10-1100
2012-10-10428.00432.00427.00432.0070003000000
2012-10-09429.00429.00429.00429.002000858000
2012-10-0500
2012-10-04435.00435.00435.00435.001000435000
2012-10-0300
2012-10-0200
2012-10-0100
2012-09-28438.00438.00430.00430.0050002171000
2012-09-27438.00438.00438.00438.0040001752000
2012-09-26438.00438.00438.00438.001000438000
2012-09-25432.00432.00432.00432.002000864000
2012-09-24432.00432.00432.00432.001000432000
2012-09-21435.00436.00432.00432.0050002170000
2012-09-20430.00435.00430.00435.0030001295000
2012-09-19434.00435.00430.00430.0050002164000
2012-09-18432.00433.00432.00433.002000865000
2012-09-1400
2012-09-13432.00432.00432.00432.002000864000
2012-09-12435.00435.00433.00433.002000868000
2012-09-11429.00429.00429.00429.001000429000
2012-09-10425.00425.00418.00418.0050002118000
2012-09-07430.00430.00430.00430.0030001290000
2012-09-06418.00418.00418.00418.001000418000
2012-09-05418.00418.00417.00417.002000835000
2012-09-0400
2012-09-03410.00410.00410.00410.001000410000
2012-08-31417.00417.00417.00417.001000417000
2012-08-30415.00418.00412.00418.0090003727000
2012-08-29412.00416.00412.00416.0070002903000
2012-08-28414.00414.00404.00404.0030001226000
2012-08-27405.00414.00405.00414.0040001641000
2012-08-2400
2012-08-23397.00397.00397.00397.001000397000
2012-08-22399.00400.00399.00400.0040001598000
2012-08-21395.00395.00395.00395.001000395000
2012-08-20393.00393.00393.00393.0040001572000
2012-08-17392.00393.00392.00393.002000785000
2012-08-16388.00388.00388.00388.001000388000
2012-08-15386.00390.00385.00385.0080003099000
2012-08-14391.00391.00386.00386.002000777000
2012-08-1300
2012-08-10387.00388.00385.00388.0070002705000
2012-08-09395.00395.00395.00395.001000395000
2012-08-08395.00395.00395.00395.001000395000
2012-08-07385.00397.00385.00397.0060002330000
2012-08-06411.00411.00385.00385.00200007964000
2012-08-03416.00416.00415.00415.002000831000
2012-08-0200
2012-08-01420.00420.00420.00420.001000420000
2012-07-3100
2012-07-30423.00423.00422.00422.0050002112000
2012-07-27422.00434.00420.00434.0040001705000
2012-07-26429.00429.00429.00429.001000429000
2012-07-2500
2012-07-2400
2012-07-2300
2012-07-20431.00431.00429.00429.0060002584000
2012-07-19439.00439.00439.00439.002000878000
2012-07-1800
2012-07-17439.00439.00439.00439.002000878000
2012-07-13444.00444.00436.00436.0030001324000
2012-07-12434.00436.00434.00436.002000870000
2012-07-11439.00439.00433.00434.00170007435000
2012-07-10463.00463.00453.00453.0080003644000
2012-07-09464.00464.00463.00463.0030001390000

   ※ 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