[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 
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
2016-08-12492.00493.00492.00492.0070003446000
2016-08-10486.00494.00486.00494.00110005408000
2016-08-09485.00487.00485.00487.002000972000
2016-08-08490.00490.00485.00487.0050002436000
2016-08-05484.00484.00484.00484.002000968000
2016-08-04484.00487.00484.00485.0060002914000
2016-08-03484.00484.00484.00484.002000968000
2016-08-02484.00489.00484.00486.0070003406000
2016-08-01484.00484.00484.00484.002000968000
2016-07-29484.00485.00483.00485.0070003390000
2016-07-28485.00486.00484.00484.0070003396000
2016-07-27486.00486.00486.00486.0040001944000
2016-07-26487.00487.00487.00487.0030001461000
2016-07-25491.00491.00487.00490.0050002449000
2016-07-22484.00491.00484.00491.0040001943000
2016-07-21487.00488.00484.00488.0080003886000
2016-07-20488.00490.00488.00490.0040001954000
2016-07-19486.00493.00486.00493.0090004383000
2016-07-15486.00486.00486.00486.001000486000
2016-07-14486.00486.00486.00486.002000972000
2016-07-13484.00488.00483.00488.004900023732000
2016-07-12491.00511.00491.00501.0090004511000
2016-07-11486.00490.00486.00490.0030001463000
2016-07-08486.00491.00485.00485.0050002443000
2016-07-07486.00486.00486.00486.001000486000
2016-07-06490.00490.00490.00490.0050002450000
2016-07-05499.00499.00499.00499.001000499000
2016-07-04494.00501.00494.00499.0060002981000
2016-07-0100
2016-06-30495.00495.00490.00494.00120005922000
2016-06-29498.00502.00496.00497.0040001993000
2016-06-28498.00498.00498.00498.0050002490000
2016-06-27498.00498.00498.00498.0070003486000
2016-06-24512.00512.00498.00498.0060003022000
2016-06-2300
2016-06-22512.00512.00512.00512.0030001536000
2016-06-2100
2016-06-2000
2016-06-17507.00507.00506.00506.0020001013000
2016-06-1600
2016-06-15510.00516.00510.00516.0020001026000
2016-06-14515.00515.00510.00510.0060003065000
2016-06-13520.00520.00520.00520.001000520000
2016-06-10524.00524.00524.00524.001000524000
2016-06-09523.00523.00523.00523.001000523000
2016-06-0800
2016-06-07525.00525.00525.00525.0040002100000
2016-06-06530.00530.00530.00530.0020001060000
2016-06-0300
2016-06-02531.00531.00531.00531.001000531000
2016-06-01540.00540.00531.00531.0080004276000
2016-05-3100
2016-05-3000
2016-05-27542.00548.00540.00540.003200017357000
2016-05-26556.00559.00552.00552.005100028381000
2016-05-25554.00555.00552.00555.0040002216000
2016-05-24551.00551.00551.00551.0020001102000
2016-05-23551.00551.00551.00551.001000551000
2016-05-20546.00546.00546.00546.001000546000
2016-05-1900
2016-05-18545.00553.00545.00553.0020001098000
2016-05-17548.00549.00548.00549.0030001646000
2016-05-16555.00555.00546.00548.00130007149000
2016-05-13555.00555.00555.00555.001000555000
2016-05-1200
2016-05-11545.00545.00545.00545.001000545000
2016-05-10551.00551.00545.00545.00100005498000
2016-05-09551.00551.00551.00551.001000551000
2016-05-06545.00545.00545.00545.001000545000
2016-05-02543.00543.00543.00543.001000543000
2016-04-28540.00550.00540.00546.0080004346000
2016-04-27550.00550.00550.00550.001000550000
2016-04-2600
2016-04-25556.00556.00556.00556.001000556000
2016-04-22560.00560.00550.00550.0020001110000
2016-04-21568.00568.00568.00568.001000568000
2016-04-20554.00564.00554.00564.0020001118000
2016-04-1900
2016-04-1800
2016-04-15548.00548.00548.00548.001000548000
2016-04-14550.00550.00550.00550.001000550000
2016-04-13554.00558.00554.00554.0040002223000
2016-04-12542.00552.00542.00552.0040002190000
2016-04-11536.00536.00536.00536.001000536000
2016-04-0800
2016-04-0700
2016-04-06548.00548.00538.00538.0030001634000
2016-04-05539.00540.00539.00540.0070003779000
2016-04-0400
2016-04-01545.00545.00538.00538.0040002161000
2016-03-31540.00544.00540.00544.0040002168000
2016-03-30540.00540.00537.00537.0020001077000
2016-03-29534.00534.00534.00534.0020001068000
2016-03-28538.00538.00536.00536.0070003760000
2016-03-25539.00539.00538.00538.0030001615000
2016-03-2400
2016-03-2300
2016-03-22533.00533.00533.00533.0030001599000
2016-03-18536.00536.00536.00536.0020001072000
2016-03-17541.00542.00541.00542.0050002706000
2016-03-16555.00555.00535.00551.00110006066000
2016-03-1500
2016-03-14530.00530.00530.00530.001000530000
2016-03-1100
2016-03-10531.00531.00531.00531.001000531000
2016-03-09531.00531.00531.00531.001000531000
2016-03-0800
2016-03-0700
2016-03-04536.00536.00532.00532.0020001068000
2016-03-03553.00553.00541.00541.0040002195000
2016-03-02541.00541.00541.00541.001000541000
2016-03-01550.00550.00550.00550.0030001650000
2016-02-2900
2016-02-26532.00532.00532.00532.0030001596000
2016-02-2500
2016-02-2400
2016-02-2300
2016-02-2200
2016-02-19539.00539.00532.00532.00110005919000
2016-02-1800
2016-02-1700
2016-02-1600
2016-02-15527.00527.00527.00527.001000527000
2016-02-12505.00505.00491.00491.0060002964000
2016-02-10525.00525.00511.00511.0080004152000
2016-02-09554.00554.00525.00525.0090004829000
2016-02-08554.00554.00554.00554.001000554000
2016-02-0500
2016-02-04546.00546.00546.00546.001000546000
2016-02-03551.00551.00548.00548.0070003840000
2016-02-02551.00551.00551.00551.001000551000
2016-02-01553.00553.00553.00553.0020001106000
2016-01-29543.00545.00543.00545.0020001088000
2016-01-28546.00548.00543.00543.00100005456000
2016-01-2700
2016-01-26550.00550.00550.00550.001000550000
2016-01-25555.00555.00550.00550.0020001105000
2016-01-22568.00568.00551.00551.0040002229000
2016-01-21552.00552.00552.00552.00100005520000
2016-01-20562.00562.00562.00562.0040002248000
2016-01-1900
2016-01-18575.00575.00566.00566.0050002843000
2016-01-15582.00582.00575.00575.00100005795000
2016-01-14585.00585.00581.00582.0090005249000
2016-01-13596.00597.00588.00597.0060003562000
2016-01-12590.00606.00583.00606.002400014151000
2016-01-08590.00590.00589.00589.0060003537000
2016-01-07599.00599.00590.00590.00150008879000
2016-01-06591.00598.00590.00591.00120007100000
2016-01-05602.00602.00591.00591.0070004186000
2016-01-04595.00608.00590.00603.006400038120000
2015-12-30629.00637.00582.00602.00359000219190000
2015-12-29545.00545.00539.00539.0030001629000
2015-12-28546.00546.00545.00545.0040002182000
2015-12-25535.00535.00533.00533.0090004800000
2015-12-24540.00540.00530.00530.0080004278000
2015-12-22545.00545.00526.00535.00110005880000
2015-12-21544.00545.00541.00543.0050002717000
2015-12-18545.00554.00544.00544.0090004929000
2015-12-17541.00545.00541.00545.0060003259000
2015-12-16543.00543.00536.00536.0080004322000
2015-12-15541.00541.00541.00541.0020001082000
2015-12-14545.00545.00541.00541.0020001086000
2015-12-11544.00544.00541.00544.0090004892000
2015-12-10548.00548.00544.00544.0070003817000
2015-12-09542.00549.00541.00548.00140007612000
2015-12-08541.00545.00541.00545.0030001627000
2015-12-07543.00544.00543.00543.0040002173000
2015-12-04547.00555.00540.00542.002100011461000
2015-12-03550.00550.00548.00548.0070003845000

   ※ 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