[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 
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
2016-09-12818.00875.00812.00875.006880058700700
2016-09-09827.00867.00822.00834.005240044041200
2016-09-08839.00854.00829.00834.003510029466900
2016-09-07820.00851.00819.00847.002080017427100
2016-09-06811.00833.00807.00828.002170017759600
2016-09-05818.00824.00795.00820.003260026369500
2016-09-02838.00838.00808.00811.002080017045700
2016-09-01835.00856.00830.00853.003010025552300
2016-08-31856.00856.00826.00844.004960041911600
2016-08-30805.00833.00796.00826.003430028074900
2016-08-29794.00804.00792.00792.002050016335500
2016-08-26790.00799.00783.00788.003790029900600
2016-08-25809.00813.00768.00782.007450058765900
2016-08-24819.00825.00809.00809.005670046208100
2016-08-23845.00846.00821.00825.006070050721700
2016-08-22843.00852.00829.00840.004100034387800
2016-08-19891.00891.00854.00854.003380029282800
2016-08-18872.00897.00853.00891.006540057282700
2016-08-17878.00918.00871.00871.005640050456400
2016-08-16851.00905.00850.00880.005370047143700
2016-08-15835.00863.00832.00851.003530030011800
2016-08-12835.00835.00816.00819.002210018242100
2016-08-10824.00846.00820.00836.002850023797900
2016-08-09861.00863.00815.00839.007940066041700
2016-08-08829.00875.00824.00846.005820049437600
2016-08-05879.00895.00830.00837.007690065669700
2016-08-04883.00913.00859.00879.008840078146200
2016-08-03932.00955.00895.00897.008320076700000
2016-08-02908.00981.00908.00959.00105400100561300
2016-08-01883.00920.00873.00920.008070072520100
2016-07-29888.00923.00811.00913.00202700172592900
2016-07-28869.00947.00869.00903.00164700150648000
2016-07-27879.00880.00853.00871.007910068572400
2016-07-26879.00910.00857.00888.0011140097847200
2016-07-25940.00960.00886.00893.00159200146359000
2016-07-221000.001018.00928.00969.00185500179522500
2016-07-211060.001088.001029.001034.0098400103298100
2016-07-20990.001100.00955.001089.00262800274199400
2016-07-191028.001095.00989.00997.00140500144955200
2016-07-15999.001050.00954.00980.00185100186208900
2016-07-141000.001040.00932.00974.00279700278525100
2016-07-13845.00974.00845.00974.00368800336277700
2016-07-12808.00850.00790.00830.0010590086783400
2016-07-11800.00806.00783.00798.004030032091600
2016-07-08745.00788.00737.00776.006870051830800
2016-07-07794.00809.00751.00756.006600051474100
2016-07-06781.00800.00765.00790.006780052903800
2016-07-05820.00820.00795.00800.007170057792200
2016-07-04835.00845.00802.00828.007830064563900
2016-07-01815.00840.00811.00824.0011100091240900
2016-06-30815.00881.00800.00815.00216500182511000
2016-06-29840.00840.00791.00800.0010610085753800
2016-06-28820.00864.00768.00822.00276500225708900
2016-06-27740.00838.00730.00810.00329700259148400
2016-06-24701.00720.00596.00720.00232200154775000
2016-06-23682.00700.00681.00695.006930047613500
2016-06-22711.00725.00695.00696.008380059250700
2016-06-21716.00736.00684.00736.00143800102081700
2016-06-20770.00800.00711.00720.00218900164263400
2016-06-17720.00789.00712.00756.00494100373682400
2016-06-16673.00706.00648.00689.0010330070321600
2016-06-15662.00696.00646.00660.0012700085008000
2016-06-14720.00777.00650.00669.00635700453960600
2016-06-13706.00706.00706.00706.005480038688800
2016-06-10593.00610.00593.00606.005600033725800
2016-06-09578.00602.00578.00592.003530020905700
2016-06-08589.00597.00579.00584.00151008847700
2016-06-07587.00605.00582.00589.002280013495400
2016-06-06580.00593.00579.00587.00128007497100
2016-06-03588.00592.00588.00592.0087005131700
2016-06-02606.00606.00582.00598.002050012135800
2016-06-01589.00607.00586.00602.00148008864700
2016-05-31590.00605.00589.00593.003110018504100
2016-05-30587.00601.00586.00597.003200018978300
2016-05-27579.00590.00579.00580.0099005754500
2016-05-26591.00595.00574.00579.002320013521400
2016-05-25605.00615.00595.00601.003280019813000
2016-05-24580.00610.00580.00605.003290019521800
2016-05-23569.00582.00568.00574.003420019588300
2016-05-20560.00568.00555.00568.00130007297700
2016-05-19550.00562.00546.00560.0078004328500
2016-05-18546.00549.00537.00542.002400013027400
2016-05-17553.00559.00521.00556.004100022065200
2016-05-16573.00573.00550.00553.00164009098600
2016-05-13558.00567.00533.00563.002730015090600
2016-05-12569.00569.00557.00558.00175009820300
2016-05-11567.00577.00562.00569.001890010714400
2016-05-10574.00580.00562.00571.001880010822600
2016-05-09565.00578.00551.00578.002030011477300
2016-05-06568.00627.00558.00558.0015770093287100
2016-05-02540.00558.00535.00550.00180009875500
2016-04-28577.00577.00555.00570.002080011793200
2016-04-27557.00575.00551.00575.002060011549000
2016-04-26551.00579.00546.00574.006990039296300
2016-04-25566.00579.00566.00577.004130023583900
2016-04-22568.00600.00564.00578.009880057373900
2016-04-21565.00579.00560.00578.007940045199600
2016-04-20560.00560.00547.00550.001970010887200
2016-04-19540.00557.00539.00551.002420013348600
2016-04-18531.00542.00528.00537.001960010485100
2016-04-15536.00537.00530.00534.002050010912600
2016-04-14539.00542.00532.00540.00160008616700
2016-04-13532.00537.00532.00533.00108005776200
2016-04-12539.00540.00524.00534.005430028819100
2016-04-11537.00546.00533.00533.00167008990500
2016-04-08536.00572.00534.00537.007360041118200
2016-04-07538.00560.00538.00546.003180017541000
2016-04-06530.00549.00525.00545.004770025608600
2016-04-05520.00520.00512.00514.00184009492400
2016-04-04510.00527.00510.00520.002090010798200
2016-04-01533.00538.00505.00520.004220022006000
2016-03-31544.00547.00535.00540.0097005249100
2016-03-30547.00550.00541.00542.002360012864100
2016-03-29537.00547.00533.00547.002560013855200
2016-03-28549.00549.00527.00527.002530013585200
2016-03-25559.00559.00520.00529.005250028185900
2016-03-24540.00565.00530.00550.006880037575100
2016-03-23520.00544.00519.00540.005650030050000
2016-03-22520.00520.00510.00512.00120006182600
2016-03-18503.00548.00502.00516.006240032478000
2016-03-17512.00517.00506.00511.00166008456700
2016-03-16492.00525.00490.00507.005190026329600
2016-03-15503.00507.00491.00496.004880024317100
2016-03-14506.00524.00501.00503.009300047348000
2016-03-11570.00570.00518.00532.00538100298430400
2016-03-10447.00507.00447.00490.006430030976900
2016-03-09444.00448.00427.00446.00189008298500
2016-03-08456.00464.00445.00452.00116005256200
2016-03-07461.00461.00440.00458.00139006256200
2016-03-04438.00447.00435.00445.0098004311600
2016-03-03444.00449.00438.00438.00102004515100
2016-03-02450.00455.00442.00444.00201009013900
2016-03-01429.00445.00412.00445.00182007872100
2016-02-29428.00428.00418.00425.0058002466000
2016-02-26417.00419.00406.00410.00136005620700
2016-02-25403.00420.00403.00410.00221009206800
2016-02-24401.00406.00400.00402.0091003654800
2016-02-23413.00413.00401.00405.00126005108500
2016-02-22401.00419.00400.00405.00191007790500
2016-02-19392.00400.00390.00393.00137005397300
2016-02-18389.00399.00389.00396.00116004563400
2016-02-17387.00401.00385.00387.00147005724600
2016-02-16404.00411.00390.00395.00184007348900
2016-02-15384.00404.00381.00398.00135005264200
2016-02-12388.00395.00366.00368.006000022927300
2016-02-10434.00434.00397.00412.003470014200600
2016-02-09429.00447.00414.00423.002880012229700
2016-02-08437.00449.00433.00445.0095004165900
2016-02-05452.00452.00415.00445.00222009691300
2016-02-04455.00460.00452.00455.0074003366600
2016-02-03475.00475.00460.00463.0078003620400
2016-02-02475.00480.00473.00475.0058002758400
2016-02-01479.00487.00475.00485.0076003649900
2016-01-29479.00489.00475.00479.00121005812700
2016-01-28473.00490.00467.00473.00163007748600
2016-01-27477.00477.00462.00473.0092004305500
2016-01-26461.00476.00459.00462.00112005223500
2016-01-25453.00485.00447.00475.002170010083300
2016-01-22436.00454.00434.00454.00138006099900
2016-01-21425.00445.00420.00434.002390010243700
2016-01-20457.00457.00429.00429.003010013303300
2016-01-19466.00466.00444.00449.002350010556100
2016-01-18459.00460.00428.00451.006740029983900
2016-01-15487.00499.00466.00472.002950014170900
2016-01-14485.00490.00474.00490.002930014142200
2016-01-13491.00497.00480.00497.00193009462400
2016-01-12488.00488.00474.00486.003600017245600
2016-01-08473.00499.00468.00491.003140015177600
2016-01-07485.00493.00470.00473.004040019378400
2016-01-06484.00484.00475.00477.00172008225400
2016-01-05480.00494.00479.00485.004600022119000
2016-01-04495.00502.00482.00485.003490017064400
2015-12-30519.00519.00500.00505.00115005808900
2015-12-29506.00513.00505.00510.0092004667000
2015-12-28500.00522.00498.00506.003050015424900
2015-12-25490.00500.00481.00497.003120015306400
2015-12-24477.00557.00477.00480.00195200101078500
2015-12-22480.00480.00474.00479.002230010654200
2015-12-21490.00490.00476.00481.003720018015500
2015-12-18506.00516.00495.00500.003290016440600
2015-12-17500.00517.00499.00513.002920014817900
2015-12-16505.00505.00494.00495.00191009520100
2015-12-15502.00512.00496.00497.002530012672200
2015-12-14507.00517.00493.00508.004920024749800
2015-12-11539.00560.00526.00527.006150033309200
2015-12-10536.00537.00519.00520.002340012363300
2015-12-09537.00558.00534.00539.002490013537600
2015-12-08540.00554.00533.00542.004590024894900
2015-12-07540.00549.00531.00531.002650014200700
2015-12-04533.00552.00533.00540.001870010085000
2015-12-03564.00564.00537.00553.00153008412700
2015-12-02545.00564.00537.00564.002200012032100
2015-12-01544.00546.00537.00543.00163008820600
2015-11-30560.00560.00541.00547.0098005363900
2015-11-27552.00555.00542.00546.002720014962300
2015-11-26556.00570.00545.00552.004300023880100

   ※ 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