[4026 東証2部] 神島化学工業 日足 時系列データ (2014年)

[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 
2014-12-30620.00620.00602.00605.002000012251000
2014-12-29594.00627.00594.00620.004300026165000
2014-12-26587.00610.00583.00591.004200025107000
2014-12-25586.00589.00570.00572.004400025447000
2014-12-24595.00599.00587.00593.002500014765000
2014-12-22617.00617.00588.00600.005700034267000
2014-12-19638.00639.00607.00607.003100019497000
2014-12-18620.00629.00614.00629.004700029258000
2014-12-17602.00608.00584.00594.005600033424000
2014-12-16622.00622.00581.00602.0011500068676000
2014-12-15640.00648.00615.00620.0010100063962000
2014-12-12659.00667.00651.00651.005700037487000
2014-12-11666.00679.00652.00664.0011200074461000
2014-12-10665.00704.00655.00696.008000053924000
2014-12-09688.00699.00671.00671.0012700086905000
2014-12-08750.00757.00700.00700.00176000126868000
2014-12-05759.00760.00737.00747.007400055379000
2014-12-04786.00796.00734.00756.00228000174196000
2014-12-03772.00773.00726.00757.00146000109754000
2014-12-02805.00810.00777.00781.009700076663000
2014-12-01800.00860.00782.00819.00260000213666000
2014-11-28798.00798.00756.00777.0010300080453000
2014-11-27771.00789.00752.00768.006200047626000
2014-11-26800.00822.00760.00771.00192000152016000
2014-11-25737.00799.00716.00798.00193000146608000
2014-11-21710.00743.00705.00743.009500068602000
2014-11-20728.00729.00703.00706.005800041313000
2014-11-19740.00744.00732.00734.0010300076063000
2014-11-18700.00733.00700.00729.0011400082235000
2014-11-17698.00710.00671.00688.00160000110315000
2014-11-14780.00782.00682.00708.00298000219202000
2014-11-13720.00767.00715.00755.00423000314732000
2014-11-12694.00752.00682.00695.00295000209475000
2014-11-11658.00718.00658.00690.0014000096112000
2014-11-10650.00662.00638.00655.00155000100677000
2014-11-07680.00699.00660.00676.0011700079728000
2014-11-06707.00710.00668.00681.00159000109652000
2014-11-05687.00755.00680.00701.00390000279747000
2014-11-04690.00690.00624.00677.00298000196648000
2014-10-31681.00720.00662.00705.00239000163166000
2014-10-30728.00757.00695.00706.00576000417694000
2014-10-29639.00738.00639.00691.00640000449376000
2014-10-28606.00660.00600.00638.00259000161166000
2014-10-27615.00641.00586.00609.00359000218192000
2014-10-24684.00709.00592.00609.00763000492062000
2014-10-23796.00917.00689.00700.0013230001087983000
2014-10-22779.00849.00713.00781.00790000609173000
2014-10-21717.00850.00701.00779.0013820001083902000
2014-10-20645.00760.00616.00702.00790000532341000
2014-10-17662.00702.00622.00702.00358000242941000
2014-10-16515.00651.00505.00602.00353000209607000
2014-10-15636.00636.00526.00551.00378000218455000
2014-10-14513.00616.00487.00616.00434000252410000
2014-10-10491.00516.00485.00516.008000039523000
2014-10-09506.00506.00478.00501.004100020347000
2014-10-08495.00506.00494.00506.002200010956000
2014-10-07495.00500.00494.00497.002800013902000
2014-10-06496.00508.00496.00502.002800014078000
2014-10-03485.00495.00477.00495.003200015448000
2014-10-02486.00493.00477.00477.005600027108000
2014-10-01508.00510.00487.00494.006500032383000
2014-09-30515.00527.00493.00518.0010500053197000
2014-09-29515.00531.00513.00519.005000025973000
2014-09-26523.00525.00508.00514.006400032994000
2014-09-25527.00536.00525.00527.004600024346000
2014-09-24556.00556.00528.00533.009300049874000
2014-09-22570.00570.00555.00560.003700020816000
2014-09-19574.00574.00550.00571.004500025240000
2014-09-18564.00582.00564.00571.005000028613000
2014-09-17570.00575.00551.00564.008000045246000
2014-09-16545.00577.00545.00577.0010000056349000
2014-09-12539.00558.00526.00555.009900053390000
2014-09-11553.00612.00545.00548.00567000327210000
2014-09-10543.00543.00521.00523.0015700083661000
2014-09-09577.00577.00541.00547.0015500085993000
2014-09-08594.00603.00571.00577.0012300071453000
2014-09-05589.00614.00571.00594.00359000212267000
2014-09-04673.00673.00599.00599.00641000400829000
2014-09-03930.00930.00661.00699.0013840001080603000
2014-09-02715.00780.00701.00780.00498000375608000
2014-09-01580.00680.00580.00680.00328000215524000
2014-08-29630.00665.00542.00580.00241000142206000
2014-08-28530.00620.00527.00620.00445000268402000
2014-08-27525.00526.00474.00520.00204000102141000
2014-08-26507.00566.00502.00540.00499000270773000
2014-08-25430.00486.00430.00486.0015900074691000
2014-08-22426.00426.00406.00406.00120004980000
2014-08-21404.00420.00397.00414.002500010169000
2014-08-20398.00404.00396.00396.0090003579000
2014-08-19405.00423.00400.00406.003100012691000
2014-08-18377.00404.00377.00404.004400017236000
2014-08-15383.00383.00368.00375.003700013864000
2014-08-14393.00397.00363.00381.009500035774000
2014-08-13408.00408.00393.00393.003000011933000
2014-08-12421.00421.00421.00421.002000842000
2014-08-11417.00445.00400.00445.002700011359000
2014-08-08448.00448.00400.00417.00210008785000
2014-08-07443.00448.00438.00446.002800012375000
2014-08-06462.00465.00420.00458.008400037994000
2014-08-05435.00483.00393.00454.00258000113225000
2014-08-04360.00440.00360.00440.005000020489000
2014-08-01359.00360.00358.00360.00260009314000
2014-07-3100
2014-07-30362.00363.00359.00363.0060002166000
2014-07-29365.00369.00356.00360.003000010967000
2014-07-28361.00361.00357.00357.0060002155000
2014-07-25359.00361.00359.00361.00110003960000
2014-07-24359.00359.00359.00359.001000359000
2014-07-23356.00356.00355.00355.0030001067000
2014-07-22357.00361.00357.00361.002000718000
2014-07-18359.00360.00353.00357.0080002848000
2014-07-17362.00362.00360.00360.0080002888000
2014-07-16368.00368.00365.00365.00100003654000
2014-07-15370.00375.00369.00369.0060002222000
2014-07-14363.00371.00363.00371.00100003679000
2014-07-11365.00371.00362.00371.00180006586000
2014-07-10365.00369.00365.00365.0070002567000
2014-07-09365.00370.00360.00370.00210007648000
2014-07-08363.00369.00359.00366.002900010505000
2014-07-07365.00370.00365.00368.00130004784000
2014-07-04369.00369.00363.00364.00160005858000
2014-07-03373.00373.00366.00368.00170006250000
2014-07-02375.00380.00372.00380.00150005619000
2014-07-01373.00380.00373.00373.0090003389000
2014-06-30374.00380.00365.00380.00180006719000
2014-06-27370.00372.00368.00368.0090003333000
2014-06-26369.00371.00369.00370.0050001850000
2014-06-25369.00369.00369.00369.001000369000
2014-06-24370.00370.00368.00370.0090003325000
2014-06-23370.00370.00370.00370.0050001850000
2014-06-20373.00374.00370.00370.00150005577000
2014-06-19382.00382.00366.00373.003000011188000
2014-06-18381.00387.00380.00383.00260009966000
2014-06-17382.00382.00377.00380.0070002661000
2014-06-16379.00383.00375.00383.002800010609000
2014-06-13389.00397.00369.00375.007400027871000
2014-06-12385.00399.00385.00388.0012400048248000
2014-06-11420.00440.00413.00433.007200030732000
2014-06-10395.00412.00395.00412.00230009274000
2014-06-09396.00396.00390.00393.0090003533000
2014-06-06386.00392.00384.00391.00210008117000
2014-06-05401.00401.00390.00390.00160006324000
2014-06-04396.00410.00396.00407.00160006425000
2014-06-03388.00405.00388.00396.00140005570000
2014-06-02388.00388.00380.00384.00200007671000
2014-05-30387.00387.00382.00382.0050001921000
2014-05-29389.00389.00381.00381.00170006536000
2014-05-28361.00385.00361.00374.005300019693000
2014-05-27368.00368.00355.00356.004800017301000
2014-05-26354.00355.00350.00352.0080002827000
2014-05-23354.00360.00340.00354.00200006971000
2014-05-22360.00361.00353.00354.00200007098000
2014-05-2100
2014-05-20358.00366.00353.00362.004200015034000
2014-05-19370.00375.00357.00357.003000010955000
2014-05-16377.00377.00370.00371.0050001860000
2014-05-15387.00387.00374.00377.00110004161000
2014-05-14371.00379.00363.00379.00110004073000
2014-05-13383.00383.00370.00373.003200012047000
2014-05-12380.00404.00380.00380.007300028606000
2014-05-09384.00388.00380.00380.00230008813000
2014-05-08390.00393.00382.00382.00210008062000
2014-05-07388.00388.00385.00385.0060002320000
2014-05-0200
2014-05-01390.00394.00388.00392.00150005871000
2014-04-30392.00392.00387.00387.0090003503000
2014-04-28395.00395.00391.00392.00140005504000
2014-04-25401.00403.00395.00395.00180007162000
2014-04-24415.00415.00405.00406.00190007792000
2014-04-23421.00421.00420.00420.0030001261000
2014-04-22440.00440.00415.00415.002500010682000
2014-04-21422.00445.00412.00445.00110004777000
2014-04-18425.00426.00420.00422.00100004237000
2014-04-17409.00418.00408.00418.00200008234000
2014-04-16398.00403.00395.00403.0080003189000
2014-04-15408.00409.00393.00393.00220008781000
2014-04-14398.00398.00392.00392.002000790000
2014-04-11400.00403.00387.00398.003300013099000
2014-04-10411.00420.00410.00413.004300017820000
2014-04-09431.00431.00393.00400.004100017089000
2014-04-08427.00446.00419.00431.004300018557000
2014-04-07427.00443.00427.00435.00180007804000
2014-04-04429.00441.00427.00435.003400014711000
2014-04-03431.00432.00424.00429.00160006848000
2014-04-02445.00445.00423.00434.003300014288000
2014-04-01443.00474.00443.00444.005900026816000
2014-03-31411.00448.00410.00447.003200013807000
2014-03-28409.00413.00400.00412.003300013393000
2014-03-27416.00416.00400.00407.00200008141000
2014-03-26418.00438.00412.00416.005500023078000
2014-03-25450.00450.00405.00439.0012700052756000
2014-03-24488.00488.00440.00452.009000041359000
2014-03-20450.00488.00423.00488.009900044910000
2014-03-19414.00489.00414.00450.00225000102116000
2014-03-18392.00410.00391.00410.004700018842000
2014-03-17388.00406.00385.00388.003600014133000
2014-03-14391.00404.00388.00396.005000019772000
2014-03-13445.00445.00401.00407.0023700098743000
2014-03-12410.00490.00410.00470.00455000212133000
2014-03-11418.00418.00390.00410.008400033920000
2014-03-10408.00430.00408.00416.006000025143000
2014-03-07395.00411.00395.00408.005200020759000
2014-03-06402.00422.00378.00403.00336000134704000
2014-03-05357.00430.00355.00430.0024600098118000
2014-03-04353.00355.00347.00350.00130004592000
2014-03-03332.00358.00318.00357.003800012770000
2014-02-28346.00346.00332.00338.00270009185000
2014-02-27352.00355.00346.00346.00210007371000
2014-02-26345.00360.00339.00344.004700016455000
2014-02-25360.00360.00340.00340.004400015377000
2014-02-24350.00367.00342.00363.00240008584000
2014-02-21350.00350.00338.00342.00130004457000
2014-02-20369.00369.00338.00344.00280009772000
2014-02-19359.00369.00342.00369.004900017236000
2014-02-18327.00399.00327.00369.008100028946000
2014-02-17305.00344.00305.00335.004200013583000
2014-02-14325.00329.00303.00306.005500017315000
2014-02-13328.00328.00319.00321.00190006122000
2014-02-12333.00333.00328.00330.0070002315000
2014-02-10324.00337.00324.00332.00120003958000
2014-02-07322.00324.00317.00321.00140004488000
2014-02-06316.00323.00315.00322.00130004130000
2014-02-05300.00315.00300.00308.00140004262000
2014-02-04296.00301.00282.00291.00330009694000
2014-02-03328.00328.00315.00315.00170005460000
2014-01-31325.00330.00312.00316.007400023847000
2014-01-30358.00358.00336.00338.00230007909000
2014-01-29355.00363.00355.00359.00170006064000
2014-01-28349.00355.00348.00354.00220007712000
2014-01-27342.00347.00341.00347.003000010321000
2014-01-24372.00374.00365.00365.00150005561000
2014-01-23395.00395.00381.00381.002600010030000
2014-01-22371.00400.00371.00395.003000011670000
2014-01-21374.00380.00370.00370.00250009353000
2014-01-20387.00387.00373.00376.002700010259000
2014-01-17395.00396.00385.00389.003000011709000
2014-01-16395.00405.00395.00400.002700010750000
2014-01-15401.00417.00378.00395.008700034615000
2014-01-14397.00411.00394.00398.009000036173000
2014-01-10448.00449.00427.00429.0011900051996000
2014-01-09433.00498.00411.00464.00379000172285000
2014-01-08466.00538.00402.00449.001060000500746000
2014-01-07458.00458.00458.00458.00236000108088000
2014-01-06298.00378.00285.00378.0015800052240000

   ※ 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