[4026 東証2部] 神島化学工業 日足 時系列データ

[4026 東証2部] 神島化学工業 (ガラス土石製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-191701.001719.001669.001681.00105500178221400
2017-09-151652.001697.001652.001691.0086400144795300
2017-09-141757.001758.001655.001662.00261600442656400
2017-09-131736.001776.001714.001740.00457900794510200
2017-09-121898.001944.001885.001910.00185300354329900
2017-09-111779.001825.001779.001825.005530099881900
2017-09-081757.001802.001746.001760.0058500103694500
2017-09-071798.001811.001726.001748.0087200153406500
2017-09-061744.001838.001737.001773.0064200114235000
2017-09-051858.001868.001735.001780.00135800243092000
2017-09-041905.001918.001855.001878.0062600118000200
2017-09-011962.001996.001923.001935.0086800169589100
2017-08-311983.002018.001915.001943.00154700302910400
2017-08-301870.002004.001870.001997.00265000515644400
2017-08-291805.001856.001805.001850.004480081813900
2017-08-281776.001812.001776.001804.003630065306800
2017-08-251771.001801.001762.001773.002110037554700
2017-08-241776.001808.001776.001780.001270022774400
2017-08-231787.001795.001770.001782.001840032815100
2017-08-221760.001794.001760.001776.001510026884200
2017-08-211768.001818.001768.001785.003260058520600
2017-08-181741.001782.001738.001782.002040036016400
2017-08-171770.001777.001741.001777.004140072700400
2017-08-161809.001809.001763.001773.004370078050000
2017-08-151748.001813.001741.001794.00132100236404100
2017-08-141650.001729.001640.001707.005070085446800
2017-08-101748.001750.001710.001718.003760064938600
2017-08-091779.001779.001724.001742.005170089863700
2017-08-081813.001818.001777.001785.005100091258900
2017-08-071733.001830.001728.001823.00112500202350700
2017-08-041751.001751.001710.001734.0078400135248000
2017-08-031810.001810.001751.001751.005550098004200
2017-08-021765.001793.001762.001793.003290058532400
2017-08-011809.001827.001753.001765.0076000135718100
2017-07-311799.001818.001777.001800.005390096888600
2017-07-281807.001823.001776.001800.0098100176141600
2017-07-271852.001852.001796.001800.00131900238498400
2017-07-261870.001870.001800.001845.00169300311942900
2017-07-251907.001917.001874.001888.0065200123636200
2017-07-241943.001943.001911.001923.003990076853200
2017-07-211958.001970.001940.001953.002370046382200
2017-07-201932.001976.001932.001943.003630070860900
2017-07-191956.001969.001933.001935.004240082650400
2017-07-182005.002005.001964.001964.0050700100435300
2017-07-142050.002050.001966.001979.0080900161667600
2017-07-131928.002029.001928.002029.00151600302723900
2017-07-121966.001975.001919.001928.0059500115789300
2017-07-111965.002016.001946.001972.00110700219692600
2017-07-101910.001981.001890.001965.00106700207031600
2017-07-071856.001917.001850.001886.0059600112425700
2017-07-061902.001910.001854.001881.0063400119110700
2017-07-051836.001917.001825.001917.00148400281099700
2017-07-041874.001874.001806.001825.0058500107556100
2017-07-031890.001890.001842.001851.0063200117791900
2017-06-301821.001903.001818.001872.00185200346344100
2017-06-291852.001866.001801.001835.0073200134697100
2017-06-281923.001930.001832.001839.00168300314951600
2017-06-271870.001932.001822.001931.00222300418032800
2017-06-261779.001826.001767.001816.0083800151041300
2017-06-231823.001827.001745.001764.00185800331306500
2017-06-221845.001863.001827.001828.0077100141789700
2017-06-211870.001870.001826.001839.0070700130568400
2017-06-201867.001877.001824.001848.00103900192581200
2017-06-191840.001895.001820.001855.004910091218200
2017-06-161903.001925.001846.001853.0089900168938900
2017-06-151951.001972.001850.001885.00172000328665700
2017-06-142002.002057.001942.001952.00211700423141100
2017-06-131978.001993.001922.001980.00371500728562300
2017-06-122198.002198.002104.002122.00163800351192300
2017-06-092100.002175.002091.002132.00105000224242600
2017-06-082140.002144.002061.002069.00102100214444200
2017-06-072100.002137.002100.002120.00104300221358600
2017-06-062160.002161.002097.002100.00138900294671400
2017-06-052200.002200.002133.002160.00190400410430200
2017-06-022285.002294.002212.002212.00101100226491000
2017-06-012216.002259.002213.002245.0090100201250100
2017-05-312200.002284.002180.002246.00146200327658400
2017-05-302113.002194.002113.002180.0076500165801700
2017-05-292150.002205.002120.002130.0080800174371900
2017-05-262166.002186.002095.002159.00112200239804700
2017-05-252222.002300.002161.002166.00210600467586900
2017-05-242098.002213.002080.002210.00236100512389400
2017-05-232111.002132.002066.002071.0079100165918700
2017-05-222002.002133.001998.002133.00205000429142800
2017-05-191988.002021.001988.002002.002510050209400
2017-05-181965.002025.001950.001988.0069400137688900
2017-05-172052.002052.002002.002014.0057100115461600
2017-05-162058.002060.002010.002035.0050800103499100
2017-05-151980.002063.001980.002034.0088400179207900
2017-05-122033.002039.001982.002015.00112800227281400
2017-05-112040.002085.002038.002050.00236200485830200
2017-05-101990.002017.001953.002017.00128600256414400
2017-05-091921.002020.001921.001993.00144500286401500
2017-05-081940.001960.001902.001939.0059500115000400
2017-05-021960.001960.001900.001920.0063600122328500
2017-05-011908.001966.001903.001931.0062700121109600
2017-04-281912.001922.001885.001922.0079500151522300
2017-04-271973.001982.001903.001932.00126400245129000
2017-04-262010.002034.001931.001981.00146500292258300
2017-04-252010.002065.002005.002010.00178100361981200
2017-04-242015.002033.001950.001990.00151800301895800
2017-04-211949.002010.001906.002009.00190600376012000
2017-04-201950.001969.001882.001892.00135600260788900
2017-04-191870.001944.001858.001919.00232900443013800
2017-04-181750.001824.001728.001775.00136600243605700
2017-04-171683.001729.001628.001688.0082100138788000
2017-04-141681.001741.001646.001683.0072700122939800
2017-04-131590.001704.001587.001679.0085400141230800
2017-04-121679.001691.001588.001670.00138000226602700
2017-04-111693.001765.001665.001719.00113300193919200
2017-04-101795.001836.001773.001773.005210093741300
2017-04-071870.001915.001733.001792.00152500277189800
2017-04-061915.001915.001822.001872.00120400225779400
2017-04-051950.001950.001818.001900.00154700289951600
2017-04-041983.002012.001805.001914.00198800381430900
2017-04-031987.002076.001940.001996.00145200293147300
2017-03-312050.002060.001988.002011.00127500257448500
2017-03-302128.002158.002018.002044.00218800455072100
2017-03-292022.002144.002004.002119.00229000477243200
2017-03-281990.002022.001961.001985.0073200146145000
2017-03-271960.002045.001951.001952.00128600256182300
2017-03-241876.002028.001871.001975.00149800295199500
2017-03-231856.001912.001856.001877.0076500143663100
2017-03-221940.001958.001867.001896.00148200282744700
2017-03-212002.002020.001934.001980.00141100279135900
2017-03-171960.002050.001960.002028.00225000450920400
2017-03-161881.001989.001860.001956.00225200439349200
2017-03-151900.002045.001788.001853.005513001063534200
2017-03-141721.001945.001715.001877.005534001022605100
2017-03-131650.001720.001634.001689.00259700436281400
2017-03-101680.001685.001601.001610.00132800216373200
2017-03-091625.001674.001620.001661.0085300140489800
2017-03-081675.001694.001618.001642.00135200224801100
2017-03-071581.001726.001580.001708.00212700351076500
2017-03-061581.001590.001556.001590.004280067571000
2017-03-031598.001598.001566.001581.0066600105410800
2017-03-021569.001598.001564.001598.00120700191398500
2017-03-011522.001561.001489.001552.00105500161180200
2017-02-281495.001529.001495.001522.0091100138329900
2017-02-271444.001496.001437.001495.006370093415800
2017-02-241505.001515.001449.001466.0095200140914000
2017-02-231496.001559.001496.001509.0099100151564400
2017-02-221463.001519.001460.001515.00109100163416600
2017-02-211450.001478.001445.001463.006440093997400
2017-02-201465.001495.001438.001442.00111400163118200
2017-02-171402.001460.001394.001445.00115600165478500
2017-02-161390.001423.001387.001415.006680094156100
2017-02-151387.001420.001386.001400.006640093356000
2017-02-141414.001427.001378.001382.00108100150946500
2017-02-131345.001412.001342.001412.00143700199616200
2017-02-101341.001352.001329.001340.005440072943900
2017-02-091335.001378.001333.001340.00119000161373200
2017-02-081346.001354.001318.001337.00116100155079300
2017-02-071285.001356.001271.001356.00262800347385700
2017-02-061262.001293.001246.001293.005390068783200
2017-02-031257.001271.001234.001244.003940049357200
2017-02-021258.001275.001250.001257.004050051204100
2017-02-011252.001269.001242.001260.005630070672100
2017-01-311274.001292.001257.001257.005490069796500
2017-01-301280.001310.001275.001297.007320094502200
2017-01-271279.001281.001260.001261.003960050305300
2017-01-261280.001280.001251.001279.005760073120800
2017-01-251250.001288.001244.001281.007410093660500
2017-01-241207.001256.001207.001250.006270078080300
2017-01-231200.001220.001195.001204.005070061343100
2017-01-201202.001209.001192.001200.002260027107700
2017-01-191202.001234.001200.001200.004290052058900
2017-01-181191.001210.001171.001201.004180049639300
2017-01-171217.001224.001178.001187.0084800101019900
2017-01-161252.001252.001218.001225.003930048448100
2017-01-131222.001259.001216.001232.005740070802500
2017-01-121228.001248.001205.001222.005460066883000
2017-01-111252.001268.001227.001227.0083900104319600
2017-01-101275.001295.001251.001266.0080600102102900
2017-01-061281.001307.001268.001295.0080500103630200
2017-01-051335.001335.001286.001299.00129000168573600
2017-01-041271.001324.001265.001324.00175900228345200
2016-12-301224.001289.001224.001282.00137800175408500
2016-12-291230.001264.001224.001250.00154500192130000
2016-12-281211.001270.001198.001266.00280000348462700
2016-12-271175.001218.001171.001192.00113800136004100
2016-12-261190.001236.001180.001192.00193900234103700
2016-12-221180.001207.001154.001203.00273600325296800
2016-12-211198.001198.001131.001149.00176100202854400
2016-12-201089.001198.001075.001189.00239100273885800
2016-12-191120.001120.001085.001098.00125300137489300
2016-12-161122.001136.001104.001126.0095200106590500
2016-12-151127.001130.001100.001104.0097700108561300
2016-12-141147.001160.001101.001112.00216600243365600
2016-12-131180.001219.001151.001152.00403400475960700
2016-12-121135.001163.001115.001130.00125600142948900
2016-12-091164.001164.001075.001135.00208700232315800
2016-12-081211.001228.001163.001171.0093700111716600
2016-12-071242.001242.001198.001211.00108900132575800
2016-12-061241.001259.001218.001223.00120900149874000
2016-12-051222.001258.001210.001245.00132300163872500
2016-12-021200.001253.001184.001200.00123300149985500
2016-12-011221.001236.001181.001200.00131400159280800
2016-11-301260.001261.001200.001227.00167400205588700
2016-11-291249.001290.001225.001253.00259600327559100
2016-11-281225.001253.001202.001246.00123700151976200
2016-11-251274.001295.001190.001210.00343400428489700
2016-11-241169.001246.001161.001245.00367600446977100
2016-11-221136.001170.001110.001157.00127700145158600
2016-11-211180.001192.001150.001151.00111000129321600
2016-11-181190.001224.001164.001187.00279900334947800
2016-11-171096.001192.001071.001186.00287200334363300
2016-11-161056.001100.001055.001100.008680093903600
2016-11-151054.001071.001035.001050.004760049854500
2016-11-141045.001069.001042.001057.007180075829700
2016-11-111100.001100.001040.001051.007530079567400
2016-11-101070.001108.001059.001097.007710083895600
2016-11-091073.001088.00976.001029.00171600175981500
2016-11-081100.001118.001056.001076.0094400101905600
2016-11-071090.001117.001061.001109.00113500123938800
2016-11-041052.001099.001039.001048.00110900116959400
2016-11-021117.001136.001058.001082.00175100191279900
2016-11-011178.001178.001123.001146.00158800182144100
2016-10-311129.001195.001116.001162.00225800262172700
2016-10-281195.001197.001124.001133.00349300406991300
2016-10-271160.001241.001138.001171.0011774001391220500
2016-10-261099.001144.001051.001085.00545600603669100
2016-10-251086.001086.001020.001032.00140100146419100
2016-10-241028.001094.001020.001070.00228400241923500
2016-10-211053.001065.001012.001033.00202800209506000
2016-10-201077.001116.001050.001058.00297200319489500
2016-10-191118.001165.001000.001047.00661500722015600
2016-10-181133.001188.001101.001120.00548900625088100
2016-10-171021.001223.001021.001156.0016887001943259100
2016-10-141141.001149.001012.001017.0011340001213840100
2016-10-131111.001111.001065.001111.0010245001131409900
2016-10-12897.001062.00886.00961.0015393001544484000
2016-10-11938.00988.00904.00912.00763200715290400
2016-10-07849.00865.00834.00863.006030051277200
2016-10-06850.00850.00830.00844.005270044277600
2016-10-05850.00865.00833.00845.009980084599900
2016-10-04810.00870.00801.00865.00129500108748000
2016-10-03808.00812.00790.00800.007060056581300
2016-09-30810.00824.00804.00812.003740030421400
2016-09-29807.00824.00805.00824.006420052467000
2016-09-28797.00808.00791.00803.003680029426300
2016-09-27785.00796.00777.00790.002090016429900
2016-09-26798.00803.00785.00796.003520027896400
2016-09-23808.00808.00788.00805.002770022171300
2016-09-21780.00810.00780.00801.004680037326700
2016-09-20790.00819.00776.00781.006630052728500
2016-09-16784.00788.00768.00784.006370049642600
2016-09-15818.00820.00764.00776.0012210095814600
2016-09-14860.00861.00817.00818.00163700135690500
2016-09-13900.00960.00857.00879.00306800278376200

   ※ 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