[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 
2017-12-123785.003785.003755.003770.0021007934500
2017-12-113725.003785.003725.003785.00280010459000
2017-12-083700.003720.003700.003720.0025009272000
2017-12-073680.003685.003680.003685.004001473500
2017-12-063670.003690.003635.003685.0012004399500
2017-12-053670.003685.003645.003685.007002572500
2017-12-043660.003690.003660.003685.008002944500
2017-12-013530.003680.003525.003660.00540019225000
2017-11-303515.003515.003510.003510.00200702500
2017-11-293510.003550.003490.003505.0026009116500
2017-11-283750.003750.003515.003515.00410014590000
2017-11-27749.00749.00745.00748.0050003740000
2017-11-24726.00741.00726.00734.00130009498000
2017-11-22722.00727.00721.00726.0050003617000
2017-11-21721.00728.00719.00728.0050003615000
2017-11-20723.00723.00723.00723.001000723000
2017-11-1700
2017-11-16720.00723.00712.00723.00100007171000
2017-11-15721.00721.00721.00721.0020001442000
2017-11-1400
2017-11-13737.00737.00728.00728.0020001465000
2017-11-10737.00737.00737.00737.001000737000
2017-11-09717.00729.00717.00725.0090006533000
2017-11-08724.00724.00717.00724.0040002882000
2017-11-07725.00726.00721.00725.0090006514000
2017-11-06743.00743.00709.00725.002000014460000
2017-11-02736.00736.00735.00736.00130009562000
2017-11-01736.00741.00735.00736.002600019171000
2017-10-31749.00755.00736.00736.002500018735000
2017-10-30710.00775.00710.00749.004200031084000
2017-10-27698.00702.00698.00698.00120008398000
2017-10-26697.00700.00695.00695.00100006971000
2017-10-25697.00700.00695.00696.003300023055000
2017-10-24695.00698.00693.00693.002100014607000
2017-10-23683.00690.00683.00688.001800012347000
2017-10-20677.00681.00672.00681.00100006761000
2017-10-19676.00685.00676.00678.001600010875000
2017-10-18676.00676.00675.00675.0050003379000
2017-10-17675.00681.00675.00676.00100006766000
2017-10-16669.00676.00669.00675.0040002689000
2017-10-13672.00672.00669.00669.0040002685000
2017-10-12670.00673.00670.00673.0070004701000
2017-10-11670.00678.00660.00665.005000033146000
2017-10-10664.00670.00661.00661.00140009286000
2017-10-06657.00659.00657.00658.0030001974000
2017-10-05656.00656.00656.00656.001800011808000
2017-10-04661.00663.00655.00656.00130008546000
2017-10-03678.00685.00665.00668.001500010095000
2017-10-02670.00684.00663.00677.002200014785000
2017-09-29679.00679.00670.00670.0050003368000
2017-09-28670.00677.00669.00673.0060004034000
2017-09-27660.00669.00659.00669.001600010594000
2017-09-26654.00654.00654.00654.0030001962000
2017-09-25652.00659.00652.00654.00100006548000
2017-09-22652.00652.00650.00652.0050003256000
2017-09-21652.00652.00652.00652.001000652000
2017-09-20645.00650.00645.00648.0070004529000
2017-09-19645.00645.00645.00645.0070004515000
2017-09-15645.00645.00640.00640.0020001285000
2017-09-14642.00642.00640.00640.0030001922000
2017-09-13635.00635.00633.00633.0080005066000
2017-09-12642.00647.00635.00635.0080005116000
2017-09-11642.00649.00642.00642.002500016123000
2017-09-0800
2017-09-07636.00642.00636.00642.0050003191000
2017-09-06627.00636.00627.00636.0040002518000
2017-09-05641.00641.00618.00627.003500022057000
2017-09-04640.00650.00640.00650.0040002575000
2017-09-01641.00641.00640.00640.0020001281000
2017-08-31631.00645.00631.00641.00150009621000
2017-08-30640.00640.00630.00630.00100006359000
2017-08-29631.00649.00631.00640.002800017947000
2017-08-28629.00631.00629.00631.0060003780000
2017-08-2500
2017-08-24625.00632.00625.00632.0040002507000
2017-08-23626.00626.00625.00625.0030001876000
2017-08-22630.00630.00625.00625.0040002506000
2017-08-21625.00625.00625.00625.0030001875000
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

   ※ 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