[4026 大証2部] 神島化 日足 時系列データ

[4026 大証2部] 神島化 (ガラス土石製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12264.00265.00260.00260.003000789000
2013-07-11259.00259.00259.00259.0040001036000
2013-07-10259.00259.00258.00259.0080002070000
2013-07-09256.00256.00255.00255.003000767000
2013-07-08260.00260.00260.00260.001000260000
2013-07-05254.00261.00254.00261.0050001291000
2013-07-0400
2013-07-03251.00251.00251.00251.001000251000
2013-07-02252.00255.00252.00254.0070001772000
2013-07-01250.00264.00249.00249.00100002534000
2013-06-28247.00248.00247.00248.0070001732000
2013-06-27247.00247.00247.00247.001000247000
2013-06-26255.00255.00249.00249.0050001256000
2013-06-25257.00257.00240.00240.00220005409000
2013-06-24259.00259.00251.00258.00280007095000
2013-06-21260.00260.00250.00250.00150003776000
2013-06-2000
2013-06-1900
2013-06-1800
2013-06-1700
2013-06-14289.00289.00283.00283.003000857000
2013-06-13299.00299.00268.00285.006200017846000
2013-06-12277.00293.00261.00293.00230006348000
2013-06-11256.00270.00256.00270.0080002120000
2013-06-10232.00256.00231.00256.0050001190000
2013-06-07253.00254.00217.00217.00120002795000
2013-06-06260.00260.00253.00253.0040001028000
2013-06-0500
2013-06-04267.00267.00266.00266.0050001332000
2013-06-03265.00265.00265.00265.0040001060000
2013-05-3100
2013-05-30267.00267.00265.00265.0060001596000
2013-05-29270.00270.00267.00267.0060001608000
2013-05-28260.00265.00260.00265.002000525000
2013-05-27266.00266.00260.00260.0080002101000
2013-05-24272.00275.00270.00270.00120003268000
2013-05-23281.00281.00279.00279.003000839000
2013-05-22281.00288.00281.00283.00300008549000
2013-05-21278.00285.00278.00280.00240006746000
2013-05-20277.00279.00277.00278.00100002780000
2013-05-17276.00276.00275.00275.002000551000
2013-05-16274.00274.00265.00274.0050001353000
2013-05-1500
2013-05-14280.00280.00274.00279.0090002500000
2013-05-13278.00280.00278.00278.0070001956000
2013-05-10272.00272.00270.00272.00120003249000
2013-05-09279.00279.00275.00275.0050001379000
2013-05-08275.00279.00275.00279.0050001383000
2013-05-07274.00274.00270.00270.00110002980000
2013-05-02270.00270.00270.00270.0040001080000
2013-05-01270.00275.00268.00268.0080002159000
2013-04-30276.00276.00269.00269.00120003268000
2013-04-26280.00280.00280.00280.0080002240000
2013-04-25279.00283.00278.00280.00200005599000
2013-04-24287.00287.00282.00283.0080002276000
2013-04-23284.00288.00283.00285.00150004271000
2013-04-22288.00288.00285.00285.00110003148000
2013-04-19281.00285.00281.00285.002000566000
2013-04-18287.00287.00279.00284.0080002260000
2013-04-17280.00288.00280.00285.00170004828000
2013-04-16288.00288.00280.00285.0050001429000
2013-04-15284.00288.00280.00288.00110003132000
2013-04-12277.00284.00277.00284.00100002802000
2013-04-11275.00283.00275.00278.00130003629000
2013-04-10273.00273.00273.00273.0050001365000
2013-04-09275.00277.00273.00273.0090002475000
2013-04-08265.00286.00265.00272.00110003001000
2013-04-05273.00273.00256.00261.00150003927000
2013-04-04269.00269.00254.00264.00380009833000
2013-04-0300
2013-04-02262.00266.00262.00266.0050001315000
2013-04-01285.00285.00275.00275.0060001660000
2013-03-29288.00288.00288.00288.002000576000
2013-03-28291.00291.00280.00288.00170004855000
2013-03-27281.00299.00280.00291.00190005446000
2013-03-26275.00279.00275.00279.0050001379000
2013-03-25271.00273.00271.00273.0040001088000
2013-03-22272.00272.00267.00270.0080002158000
2013-03-21262.00268.00262.00268.00100002656000
2013-03-19263.00265.00262.00262.0070001841000
2013-03-18265.00279.00261.00261.00140003700000
2013-03-15265.00265.00257.00260.00150003902000
2013-03-14267.00267.00267.00267.002000534000
2013-03-13265.00265.00265.00265.002000530000
2013-03-12270.00273.00265.00265.0090002422000
2013-03-11266.00273.00266.00273.00130003493000
2013-03-08263.00269.00263.00269.00150003985000
2013-03-07281.00281.00261.00266.00310008256000
2013-03-06280.00288.00280.00284.00220006257000
2013-03-05269.00280.00263.00280.00220006032000
2013-03-04269.00269.00269.00269.0060001614000
2013-03-01252.00256.00251.00251.0080002020000
2013-02-28258.00258.00255.00255.0060001542000
2013-02-27261.00261.00258.00258.0040001038000
2013-02-26259.00263.00259.00260.0070001822000
2013-02-25254.00258.00254.00258.003000770000
2013-02-22250.00253.00250.00253.003000755000
2013-02-21252.00256.00252.00252.0070001768000
2013-02-20251.00256.00251.00256.00180004553000
2013-02-19241.00265.00241.00265.002000506000
2013-02-18233.00233.00233.00233.001000233000
2013-02-15237.00239.00231.00231.00230005398000
2013-02-14245.00245.00239.00239.00160003843000
2013-02-13242.00242.00242.00242.00130003146000
2013-02-12244.00246.00244.00244.00160003917000
2013-02-08244.00244.00243.00243.0070001704000
2013-02-07248.00248.00242.00246.0080001962000
2013-02-06240.00244.00240.00244.00110002661000
2013-02-05249.00250.00245.00245.00120002965000
2013-02-04244.00244.00243.00243.004000975000
2013-02-01241.00241.00233.00234.0070001650000
2013-01-31242.00242.00235.00237.00120002876000
2013-01-30243.00243.00241.00241.0060001452000
2013-01-29253.00253.00241.00241.00190004676000
2013-01-28241.00253.00241.00253.0070001712000
2013-01-25241.00241.00241.00241.0050001205000
2013-01-24237.00238.00237.00238.002000475000
2013-01-23238.00238.00238.00238.002000476000
2013-01-22244.00244.00243.00243.002000487000
2013-01-21245.00245.00244.00244.004000977000
2013-01-18237.00237.00237.00237.001000237000
2013-01-17237.00239.00233.00237.0070001655000
2013-01-16250.00250.00245.00245.0060001487000
2013-01-15257.00258.00250.00250.0040001015000
2013-01-11248.00258.00248.00258.0040001017000
2013-01-10241.00241.00241.00241.002000482000
2013-01-09238.00238.00238.00238.002000476000
2013-01-08249.00249.00245.00245.002000494000
2013-01-07246.00249.00245.00249.004000986000
2013-01-04244.00245.00244.00245.004000977000
2012-12-28260.00260.00255.00260.00190004861000
2012-12-27228.00255.00228.00255.00100002499000
2012-12-26226.00226.00226.00226.001000226000
2012-12-25227.00227.00225.00225.00130002938000
2012-12-21227.00227.00226.00226.004000907000
2012-12-20227.00227.00226.00227.0070001588000
2012-12-19240.00240.00234.00234.0050001178000
2012-12-18238.00238.00235.00235.0060001421000
2012-12-17236.00236.00236.00236.001000236000
2012-12-14240.00240.00240.00240.0070001680000
2012-12-13240.00244.00238.00244.00110002640000
2012-12-12226.00229.00226.00229.003000681000
2012-12-11239.00240.00238.00238.00130003098000
2012-12-10238.00238.00238.00238.001000238000
2012-12-07229.00229.00223.00223.00170003883000
2012-12-06225.00229.00225.00229.004000904000
2012-12-0500
2012-12-04247.00247.00227.00227.0070001698000
2012-12-03229.00247.00229.00247.004000962000
2012-11-30239.00239.00227.00236.00100002337000
2012-11-29240.00244.00227.00240.00350008230000
2012-11-28216.00227.00216.00226.0080001787000
2012-11-27215.00215.00215.00215.001000215000
2012-11-26209.00209.00207.00207.004000834000
2012-11-22203.00203.00203.00203.004000812000
2012-11-21198.00198.00198.00198.002000396000
2012-11-20197.00197.00197.00197.001000197000
2012-11-19200.00200.00200.00200.001000200000
2012-11-16195.00195.00195.00195.003000585000
2012-11-1500
2012-11-14196.00196.00195.00195.004000781000
2012-11-13203.00203.00203.00203.001000203000
2012-11-1200
2012-11-0900
2012-11-08193.00193.00193.00193.005000965000
2012-11-0700
2012-11-0600
2012-11-0500
2012-11-0200
2012-11-01199.00200.00199.00200.002000399000
2012-10-3100
2012-10-3000
2012-10-2900
2012-10-26203.00203.00195.00196.00120002406000
2012-10-2500
2012-10-24203.00203.00203.00203.002000406000
2012-10-23189.00194.00189.00194.003000573000
2012-10-2200
2012-10-19199.00199.00199.00199.001000199000
2012-10-18193.00200.00193.00200.004000779000
2012-10-1700
2012-10-1600
2012-10-15196.00196.00195.00195.0060001173000
2012-10-12195.00195.00195.00195.005000975000
2012-10-11197.00197.00196.00196.002000393000
2012-10-1000
2012-10-09198.00198.00198.00198.001000198000
2012-10-05197.00200.00197.00200.003000595000
2012-10-04197.00198.00197.00198.004000791000
2012-10-03196.00196.00195.00195.0060001172000
2012-10-02197.00197.00197.00197.001000197000
2012-10-01195.00198.00195.00198.002000393000
2012-09-28197.00197.00195.00195.00100001962000
2012-09-2700
2012-09-2600
2012-09-25205.00205.00192.00197.0090001779000
2012-09-24211.00211.00205.00205.002000416000
2012-09-2100
2012-09-20215.00215.00215.00215.0050001075000
2012-09-19214.00214.00214.00214.001000214000
2012-09-18214.00214.00212.00212.0050001065000
2012-09-14213.00216.00213.00216.002000429000
2012-09-1300
2012-09-1200
2012-09-1100
2012-09-10212.00212.00212.00212.001000212000
2012-09-0700
2012-09-0600
2012-09-05227.00227.00214.00214.0070001550000
2012-09-04211.00228.00210.00228.00160003532000
2012-09-03206.00206.00206.00206.001000206000
2012-08-3100
2012-08-30220.00220.00220.00220.001000220000
2012-08-29230.00230.00230.00230.001000230000
2012-08-28237.00238.00230.00230.004800011370000
2012-08-27235.00237.00231.00237.00100002336000
2012-08-24235.00235.00233.00235.0060001407000
2012-08-23224.00235.00224.00235.0080001844000
2012-08-22220.00220.00220.00220.001000220000
2012-08-2100
2012-08-20220.00220.00220.00220.002000440000
2012-08-17217.00217.00217.00217.001000217000
2012-08-16217.00217.00217.00217.003000651000
2012-08-15213.00213.00213.00213.001000213000
2012-08-1400
2012-08-13213.00213.00213.00213.001000213000
2012-08-10213.00213.00213.00213.001000213000
2012-08-09212.00218.00212.00217.003000647000
2012-08-08210.00210.00210.00210.003000630000
2012-08-07210.00210.00210.00210.002000420000
2012-08-06208.00208.00207.00207.002000415000
2012-08-0300
2012-08-0200
2012-08-01216.00216.00211.00211.004000859000
2012-07-31208.00208.00208.00208.001000208000
2012-07-30209.00209.00208.00208.002000417000
2012-07-27206.00206.00206.00206.001000206000
2012-07-26205.00205.00205.00205.003000615000
2012-07-25205.00205.00205.00205.001000205000
2012-07-24218.00218.00218.00218.001000218000
2012-07-23210.00210.00210.00210.001000210000
2012-07-2000
2012-07-19220.00220.00220.00220.001000220000
2012-07-18221.00221.00221.00221.003000663000
2012-07-17219.00219.00219.00219.001000219000
2012-07-13221.00221.00221.00221.004000884000
2012-07-12221.00221.00221.00221.001000221000
2012-07-11215.00215.00215.00215.0050001075000
2012-07-10218.00218.00210.00215.003000643000
2012-07-09219.00219.00219.00219.001000219000

   ※ 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