[6496 東証2部] 中北製作所 日足 時系列データ

[6496 東証2部] 中北製作所 (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-1800
2017-08-17630.00639.00621.00635.002500015766000
2017-08-16620.00620.00620.00620.001000620000
2017-08-15620.00626.00620.00626.0020001246000
2017-08-14618.00629.00618.00620.0040002492000
2017-08-1000
2017-08-09621.00621.00618.00618.0050003101000
2017-08-08623.00625.00623.00624.0060003743000
2017-08-07618.00618.00614.00614.0030001850000
2017-08-0400
2017-08-03619.00619.00618.00618.0050003094000
2017-08-02625.00625.00620.00622.00140008707000
2017-08-01624.00624.00624.00624.0050003120000
2017-07-31627.00627.00618.00624.0090005606000
2017-07-28625.00625.00622.00625.0040002495000
2017-07-27625.00625.00625.00625.0030001875000
2017-07-26625.00639.00625.00629.002000012609000
2017-07-25625.00625.00624.00625.0090005622000
2017-07-24620.00624.00620.00624.00150009332000
2017-07-21615.00618.00615.00618.0050003082000
2017-07-20615.00615.00611.00615.00110006757000
2017-07-19615.00615.00615.00615.0030001845000
2017-07-18611.00613.00611.00613.0090005502000
2017-07-14608.00611.00608.00611.001900011595000
2017-07-13609.00609.00607.00607.0030001825000
2017-07-12609.00611.00607.00610.002200013404000
2017-07-11602.00607.00602.00607.00120007249000
2017-07-10608.00608.00601.00601.0070004231000
2017-07-07602.00602.00602.00602.0020001204000
2017-07-06607.00607.00601.00601.0080004833000
2017-07-05608.00608.00601.00606.0090005437000
2017-07-04609.00609.00608.00608.0030001826000
2017-07-03606.00609.00604.00609.001700010292000
2017-06-30606.00606.00606.00606.0030001818000
2017-06-29598.00609.00598.00609.00120007213000
2017-06-28604.00605.00603.00605.0050003022000
2017-06-27602.00602.00600.00600.0060003603000
2017-06-26603.00604.00602.00602.00110006625000
2017-06-23604.00604.00602.00602.0060003621000
2017-06-22604.00605.00604.00605.00100006041000
2017-06-21604.00604.00604.00604.0030001812000
2017-06-20601.00604.00601.00604.0060003618000
2017-06-19601.00601.00601.00601.001000601000
2017-06-16607.00607.00601.00601.0090005422000
2017-06-15606.00607.00606.00607.0020001213000
2017-06-14606.00606.00606.00606.001000606000
2017-06-1300
2017-06-12608.00608.00607.00607.0020001215000
2017-06-09603.00608.00603.00608.0060003632000
2017-06-08603.00603.00603.00603.001000603000
2017-06-07603.00603.00603.00603.0020001206000
2017-06-06603.00603.00601.00603.0030001807000
2017-06-05603.00603.00603.00603.0020001206000
2017-06-02601.00606.00601.00603.0040002412000
2017-06-01597.00597.00597.00597.001000597000
2017-05-31596.00596.00590.00590.00110006526000
2017-05-30602.00602.00596.00596.0080004803000
2017-05-29609.00611.00602.00602.00160009700000
2017-05-26613.00619.00612.00618.0012700077899000
2017-05-25610.00615.00608.00613.002400014671000
2017-05-24613.00614.00612.00614.00100006132000
2017-05-23612.00613.00612.00613.0070004289000
2017-05-22616.00616.00613.00613.0060003684000
2017-05-19613.00613.00613.00613.001000613000
2017-05-18621.00621.00610.00610.00130008013000
2017-05-17623.00624.00622.00622.001700010589000
2017-05-16620.00624.00618.00624.00160009914000
2017-05-15622.00624.00622.00624.0040002490000
2017-05-12618.00622.00618.00622.0040002476000
2017-05-11624.00624.00622.00622.0040002492000
2017-05-10622.00624.00621.00624.0050003115000
2017-05-09622.00622.00621.00621.0050003108000
2017-05-08620.00626.00620.00620.002000012428000
2017-05-02608.00611.00608.00610.002100012806000
2017-05-01603.00606.00603.00605.00110006650000
2017-04-28599.00601.00598.00601.0050002998000
2017-04-27599.00600.00598.00598.0080004793000
2017-04-26598.00600.00596.00599.0070004187000
2017-04-25591.00596.00590.00593.00100005929000
2017-04-24593.00593.00589.00593.0060003552000
2017-04-21588.00588.00588.00588.001000588000
2017-04-20587.00587.00587.00587.0040002348000
2017-04-19586.00587.00586.00587.0050002931000
2017-04-18587.00592.00586.00586.00170009985000
2017-04-1700
2017-04-14589.00591.00585.00587.00160009414000
2017-04-13589.00589.00585.00589.00120007057000
2017-04-12603.00603.00582.00589.004000023630000
2017-04-11596.00601.00594.00601.00100005973000
2017-04-10592.00596.00592.00596.0090005355000
2017-04-07589.00592.00585.00592.0070004125000
2017-04-06583.00585.00582.00583.00120007003000
2017-04-05585.00589.00585.00589.0030001761000
2017-04-04591.00592.00584.00584.0090005293000
2017-04-03597.00597.00591.00593.003800022527000
2017-03-31597.00598.00595.00597.00160009547000
2017-03-30601.00601.00599.00599.0070004202000
2017-03-29601.00602.00596.00600.00130007789000
2017-03-28609.00609.00600.00601.002700016271000
2017-03-27599.00603.00597.00603.002600015588000
2017-03-24596.00597.00596.00597.00100005962000
2017-03-23597.00597.00596.00596.0060003580000
2017-03-22601.00601.00597.00597.00120007195000
2017-03-21601.00602.00598.00602.003200019226000
2017-03-17602.00602.00597.00597.00110006602000
2017-03-16597.00603.00597.00602.00110006605000
2017-03-15601.00601.00595.00595.00110006578000
2017-03-14603.00603.00600.00600.0040002406000
2017-03-13599.00604.00598.00599.002600015591000
2017-03-10605.00605.00598.00598.0090005407000
2017-03-09598.00602.00598.00602.0050003002000
2017-03-08599.00599.00599.00599.0050002995000
2017-03-07601.00605.00598.00598.002000012002000
2017-03-06600.00605.00600.00605.002700016305000
2017-03-03598.00602.00598.00600.004400026402000
2017-03-02597.00597.00593.00596.00140008336000
2017-03-01596.00597.00595.00596.001900011314000
2017-02-28597.00597.00593.00596.0090005355000
2017-02-27597.00597.00594.00597.00110006554000
2017-02-24592.00598.00590.00593.0090005345000
2017-02-23599.00600.00591.00593.003900023215000
2017-02-22592.00597.00591.00597.004200024924000
2017-02-21581.00591.00581.00589.002500014667000
2017-02-20579.00585.00577.00581.003700021500000
2017-02-17576.00577.00576.00577.0070004034000
2017-02-16574.00576.00574.00575.001800010337000
2017-02-15577.00579.00573.00574.002000011499000
2017-02-14576.00579.00574.00576.00130007495000
2017-02-13575.00578.00575.00576.00100005762000
2017-02-10577.00580.00574.00576.001900010960000
2017-02-09575.00579.00573.00576.00170009799000
2017-02-08575.00575.00575.00575.0040002300000
2017-02-07575.00575.00571.00575.00140008028000
2017-02-06578.00580.00568.00575.002600014934000
2017-02-03578.00581.00575.00575.002300013282000
2017-02-02577.00578.00577.00578.0060003463000
2017-02-01577.00580.00577.00577.0060003469000
2017-01-31575.00579.00573.00577.00150008640000
2017-01-30575.00577.00573.00575.002100012084000
2017-01-27581.00582.00580.00580.002100012202000
2017-01-26583.00590.00581.00585.00170009940000
2017-01-25580.00589.00579.00583.002200012801000
2017-01-24583.00583.00577.00578.00160009274000
2017-01-23582.00593.00582.00583.004100024133000
2017-01-20582.00582.00577.00580.00160009277000
2017-01-19575.00587.00575.00582.002000011604000
2017-01-18574.00577.00574.00576.0080004600000
2017-01-17580.00580.00573.00574.00170009781000
2017-01-16577.00580.00577.00578.00150008666000
2017-01-13578.00579.00577.00577.00170009819000
2017-01-12586.00586.00575.00578.007400043007000
2017-01-11598.00598.00588.00590.007000041578000
2017-01-10592.00597.00591.00595.004000023706000
2017-01-06584.00594.00584.00589.001900011182000
2017-01-05595.00595.00587.00589.003600021302000
2017-01-04588.00616.00588.00600.009200055217000
2016-12-30604.00605.00573.00587.00537000316609000
2016-12-29544.00554.00544.00554.002100011472000
2016-12-28550.00550.00545.00545.0060003289000
2016-12-27544.00554.00543.00552.002100011476000
2016-12-26542.00544.00541.00544.00110005967000
2016-12-22535.00539.00535.00539.0090004835000
2016-12-21539.00541.00537.00539.0050002696000
2016-12-20543.00543.00541.00541.0060003256000
2016-12-19540.00544.00540.00544.0060003252000
2016-12-16534.00538.00534.00538.0070003746000
2016-12-15534.00534.00532.00532.00100005335000
2016-12-14533.00533.00532.00532.0020001065000
2016-12-13532.00532.00528.00531.00110005836000
2016-12-12528.00533.00527.00532.00110005820000
2016-12-09527.00527.00526.00527.0060003161000
2016-12-08529.00529.00526.00526.0070003693000
2016-12-07525.00530.00523.00527.00180009479000
2016-12-06523.00525.00523.00525.0040002094000
2016-12-05519.00525.00519.00525.0070003658000
2016-12-0200
2016-12-01527.00527.00525.00525.00110005791000
2016-11-30527.00527.00527.00527.0020001054000
2016-11-29527.00527.00527.00527.0070003689000
2016-11-28522.00530.00514.00527.003700019236000
2016-11-25526.00532.00526.00531.005300027929000
2016-11-24529.00529.00526.00526.003100016342000
2016-11-22534.00534.00524.00527.00120006336000
2016-11-21525.00532.00524.00528.004400023154000
2016-11-18522.00524.00521.00524.00130006794000
2016-11-17525.00525.00522.00522.0030001572000
2016-11-16523.00526.00521.00521.0060003142000
2016-11-15523.00523.00520.00522.002500013065000
2016-11-14518.00523.00517.00523.00120006227000
2016-11-11520.00523.00518.00518.0050002603000
2016-11-10510.00528.00509.00526.003000015677000
2016-11-09519.00519.00503.00503.00130006637000
2016-11-08517.00520.00517.00518.0060003111000
2016-11-07520.00524.00518.00524.00180009368000
2016-11-04507.00519.00507.00515.003200016410000
2016-11-02504.00512.00503.00510.002900014719000
2016-11-01505.00507.00504.00506.00120006070000
2016-10-31503.00509.00503.00509.0070003545000
2016-10-28507.00507.00502.00502.0090004536000
2016-10-27503.00503.00501.00501.0040002009000
2016-10-26498.00501.00498.00501.00160007977000
2016-10-25502.00502.00498.00498.00160007990000
2016-10-24499.00499.00498.00498.0060002989000
2016-10-21498.00498.00498.00498.0040001992000
2016-10-20499.00499.00496.00496.0070003482000
2016-10-19493.00496.00493.00496.00120005926000
2016-10-18498.00498.00493.00493.00120005945000
2016-10-17497.00498.00495.00498.0070003476000
2016-10-14495.00499.00495.00499.00120005955000
2016-10-13500.00501.00492.00499.003600017829000
2016-10-12510.00515.00501.00501.008200041654000
2016-10-11486.00488.00485.00485.002800013612000
2016-10-07486.00488.00486.00486.00140006815000
2016-10-06486.00488.00486.00487.00190009253000
2016-10-05486.00489.00486.00486.00130006327000
2016-10-04487.00487.00486.00486.0080003891000
2016-10-03487.00491.00487.00487.00140006837000
2016-09-30485.00490.00485.00490.0030001460000
2016-09-29486.00488.00486.00487.0070003410000
2016-09-28486.00487.00486.00487.00100004864000
2016-09-27485.00488.00481.00488.002800013512000
2016-09-26485.00485.00484.00485.0070003394000
2016-09-23484.00487.00484.00484.00120005811000
2016-09-21484.00484.00484.00484.0040001936000
2016-09-20484.00484.00484.00484.00160007744000
2016-09-16484.00487.00484.00484.0070003394000
2016-09-15485.00485.00484.00484.0040001939000
2016-09-14484.00488.00484.00488.0090004373000
2016-09-13484.00484.00484.00484.0030001452000
2016-09-12484.00484.00482.00482.0030001450000
2016-09-09484.00484.00484.00484.0030001452000
2016-09-08484.00485.00483.00484.0080003873000
2016-09-07484.00484.00484.00484.002000968000
2016-09-06485.00485.00484.00484.0070003390000
2016-09-05484.00487.00484.00485.0050002426000
2016-09-02484.00484.00484.00484.0060002904000
2016-09-01484.00488.00483.00484.00160007753000
2016-08-31485.00485.00485.00485.0030001455000
2016-08-30485.00485.00485.00485.002000970000
2016-08-29483.00485.00483.00485.0040001935000
2016-08-2600
2016-08-25484.00484.00482.00482.0030001450000
2016-08-24484.00488.00484.00485.00140006785000
2016-08-23482.00484.00482.00484.0050002416000
2016-08-22484.00484.00484.00484.001000484000
2016-08-19484.00484.00484.00484.002000968000
2016-08-18485.00486.00485.00486.0030001456000
2016-08-17486.00486.00485.00486.0030001457000
2016-08-16486.00486.00486.00486.0040001944000
2016-08-15489.00489.00487.00487.0040001952000

   ※ 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