[5201 東証1部] 旭硝子 日足 時系列データ

[5201 東証1部] 旭硝子 (ガラス土石製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-174310.004320.004260.004285.006233002673789000
2017-10-164260.004320.004255.004285.0010234004387222500
2017-10-134205.004270.004170.004230.0010879004590817000
2017-10-124205.004230.004170.004215.008833003722283000
2017-10-114275.004280.004220.004235.008385003556906500
2017-10-104250.004285.004235.004285.009436004027827000
2017-10-064280.004280.004220.004245.009798004154483000
2017-10-054280.004300.004255.004280.006585002812655000
2017-10-044250.004275.004240.004250.006367002710403000
2017-10-034250.004250.004215.004245.007270003081414500
2017-10-024210.004260.004205.004235.007422003142154000
2017-09-294205.004210.004165.004175.0010640004454756500
2017-09-284220.004235.004200.004230.008102003419450000
2017-09-274205.004205.004150.004175.007970003330118000
2017-09-264300.004320.004230.004235.008173003474270000
2017-09-254270.004345.004270.004290.0010464004500841000
2017-09-224180.004230.004175.004225.009700004084231500
2017-09-214180.004210.004150.004160.0011529004805537500
2017-09-204150.004185.004140.004140.0012939005374284000
2017-09-194225.004260.004070.004165.0015580006474378500
2017-09-154140.004255.004135.004230.0012168005141139500
2017-09-144165.004170.004125.004130.009771004046655500
2017-09-134210.004240.004125.004185.007356003083781000
2017-09-124235.004250.004205.004215.005448002300083500
2017-09-114205.004220.004180.004195.005126002150472000
2017-09-084100.004180.004090.004155.009586003963346000
2017-09-074175.004200.004150.004155.006362002652896500
2017-09-064160.004190.004155.004165.006767002818423000
2017-09-054195.004220.004170.004190.005593002342938500
2017-09-044270.004280.004175.004180.006002002523849500
2017-09-014325.004340.004250.004300.006835002930095500
2017-08-314270.004310.004260.004290.009231003957769500
2017-08-304225.004245.004200.004230.005516002332689500
2017-08-294175.004210.004150.004200.006213002600609000
2017-08-284255.004270.004180.004205.004478001884473000
2017-08-254180.004230.004175.004220.005626002366206000
2017-08-244230.004275.004200.004200.008785003720432500
2017-08-234250.004275.004185.004205.006979002941585500
2017-08-224200.004240.004185.004225.007797003289910000
2017-08-214225.004225.004170.004180.006578002758843000
2017-08-184210.004250.004195.004225.0013800005826666500
2017-08-174340.004350.004305.004305.0011548004992959000
2017-08-164385.004405.004360.004370.007737003384804000
2017-08-154415.004450.004400.004410.006926003063536000
2017-08-144400.004410.004360.004380.008903003902910000
2017-08-104470.004470.004410.004440.0010045004455490500
2017-08-094510.004515.004425.004470.0010870004845736000
2017-08-084575.004605.004510.004525.007630003459326000
2017-08-074650.004650.004570.004575.005705002620274500
2017-08-044620.004625.004550.004620.007715003543945000
2017-08-034635.004675.004630.004650.008246003834087000
2017-08-024655.004660.004520.004635.0017658008148846000
2017-08-014660.004730.004650.004670.009085004258802500
2017-07-314665.004695.004625.004650.008447003933219500
2017-07-284765.004785.004680.004695.007241003408441500
2017-07-274770.004825.004720.004785.007496003578697500
2017-07-264805.004845.004780.004800.005393002591637500
2017-07-254855.004870.004780.004800.005497002645562000
2017-07-244860.004895.004805.004885.006945003374936000
2017-07-214950.004980.004910.004920.004672002302737000
2017-07-204955.005010.004955.004970.004975002474876500
2017-07-194955.004970.004915.004965.008876004390537500
2017-07-185050.005050.004965.005020.004880002445353500
2017-07-144990.005050.004985.005020.0010186005105536000
2017-07-134935.004965.004925.004930.007030003475614500
2017-07-124910.004920.004865.004905.007836003835866500
2017-07-114860.004950.004855.004935.009477004658236500
2017-07-104825.004880.004825.004845.006004002909468500
2017-07-074795.004800.004745.004780.007425003543567500
2017-07-064820.004880.004780.004815.008435004064281000
2017-07-054715.004815.004710.004785.007410003535473500
2017-07-044760.004760.004680.004710.008464003983424000
2017-07-034765.004800.004720.004730.006489003083130500
2017-06-304770.004775.004705.004730.008792004166025000
2017-06-294835.004925.004805.004820.0018313008877333000
2017-06-284655.004820.004645.004770.00225190010720110500
2017-06-27941.00952.00941.00947.0037470003550340000
2017-06-26945.00946.00938.00939.0026950002535049000
2017-06-23938.00944.00937.00941.0024230002280400000
2017-06-22937.00942.00935.00935.0024320002280752000
2017-06-21933.00942.00930.00936.0037300003497269000
2017-06-20935.00944.00934.00935.0041600003902820000
2017-06-19935.00936.00927.00927.0026600002474674000
2017-06-16938.00942.00929.00933.0052880004941909000
2017-06-15942.00948.00930.00935.0039390003693493000
2017-06-14942.00948.00933.00944.0049790004694699000
2017-06-13934.00937.00928.00933.0026120002436888000
2017-06-12923.00934.00923.00932.0038860003614389000
2017-06-09920.00930.00916.00923.0046050004248753000
2017-06-08910.00928.00906.00920.001116400010237836000
2017-06-07905.00917.00904.00911.0081610007441885000
2017-06-06914.00916.00909.00911.0024920002274484000
2017-06-05930.00931.00919.00921.0030300002795669000
2017-06-02920.00939.00920.00939.0049010004570252000
2017-06-01901.00915.00901.00914.0039490003595948000
2017-05-31898.00908.00897.00904.0047800004315506000
2017-05-30897.00900.00889.00899.0030280002709521000
2017-05-29897.00904.00895.00898.0021610001942246000
2017-05-26910.00910.00898.00898.0035780003226787000
2017-05-25912.00916.00909.00911.0031580002880422000
2017-05-24920.00924.00915.00919.0029540002712329000
2017-05-23920.00926.00912.00912.0023730002175974000
2017-05-22921.00926.00919.00922.0023160002135664000
2017-05-19907.00924.00906.00921.0042530003895130000
2017-05-18917.00919.00905.00909.0048680004436779000
2017-05-17940.00940.00927.00932.0070080006534353000
2017-05-16938.00941.00931.00941.0069550006521511000
2017-05-15924.00925.00914.00925.0048580004477933000
2017-05-12940.00942.00924.00932.0055480005180235000
2017-05-11940.00942.00934.00938.0073930006932547000
2017-05-10936.00960.00923.00939.001777200016631909000
2017-05-091003.001004.00985.00993.0051210005086338000
2017-05-081007.001009.001000.001004.0066350006668089000
2017-05-02980.001002.00978.00992.0061370006087135000
2017-05-01962.00978.00959.00978.0043550004230478000
2017-04-28967.00974.00959.00966.0046070004442490000
2017-04-27950.00964.00945.00960.0054920005256050000
2017-04-26936.00957.00933.00955.0056430005342327000
2017-04-25915.00933.00910.00932.0041240003813730000
2017-04-24926.00927.00911.00915.0039980003664857000
2017-04-21926.00929.00909.00916.0085880007891447000
2017-04-20885.00891.00879.00881.0049130004348527000
2017-04-19873.00890.00869.00886.0052430004622776000
2017-04-18876.00888.00868.00875.0031670002774340000
2017-04-17861.00872.00855.00871.0042170003643948000
2017-04-14873.00873.00854.00869.0051420004464706000
2017-04-13884.00884.00865.00873.0047540004144648000
2017-04-12895.00899.00882.00886.0049580004398870000
2017-04-11893.00897.00886.00895.0038170003405829000
2017-04-10888.00896.00884.00896.0036180003227774000
2017-04-07880.00891.00874.00883.0067870006002209000
2017-04-06885.00889.00871.00873.0041120003602076000
2017-04-05892.00900.00882.00886.0047560004220928000
2017-04-04898.00898.00880.00888.0052570004670384000
2017-04-03912.00913.00897.00900.0042510003835955000
2017-03-31921.00922.00902.00902.0041110003743272000
2017-03-30925.00928.00910.00913.0032570002991874000
2017-03-29934.00938.00925.00927.0037650003500473000
2017-03-28916.00927.00916.00926.0056030005173850000
2017-03-27900.00905.00895.00904.0030830002780706000
2017-03-24905.00919.00903.00911.0036850003357045000
2017-03-23905.00914.00903.00908.0041800003792367000
2017-03-22917.00925.00908.00908.0046310004231711000
2017-03-21913.00935.00912.00931.0044730004143799000
2017-03-17936.00940.00927.00928.0057290005329410000
2017-03-16934.00946.00932.00943.0042200003973123000
2017-03-15942.00947.00939.00940.0025240002378643000
2017-03-14940.00947.00937.00943.0034090003213740000
2017-03-13940.00940.00932.00936.0030560002856690000
2017-03-10940.00940.00933.00940.0057490005394131000
2017-03-09925.00927.00920.00923.0029800002751259000
2017-03-08926.00934.00915.00917.0042930003949151000
2017-03-07919.00925.00917.00918.0035310003246162000
2017-03-06920.00920.00910.00918.0033490003068513000
2017-03-03924.00933.00919.00923.0046260004276271000
2017-03-02932.00938.00924.00924.0048940004549897000
2017-03-01917.00924.00909.00917.0059930005485580000
2017-02-28921.00928.00916.00918.0062590005767615000
2017-02-27917.00924.00897.00911.0070930006439058000
2017-02-24931.00936.00921.00927.0041470003851061000
2017-02-23945.00947.00932.00937.0047050004406615000
2017-02-22936.00958.00935.00949.0079910007557636000
2017-02-21920.00927.00919.00922.0028110002592614000
2017-02-20915.00920.00908.00918.0030860002823838000
2017-02-17925.00929.00916.00917.0042980003959936000
2017-02-16926.00931.00920.00931.0049440004584772000
2017-02-15920.00927.00916.00926.0045470004196954000
2017-02-14921.00933.00911.00912.0053070004887505000
2017-02-13919.00933.00914.00918.0064870005976193000
2017-02-10905.00911.00902.00909.0061750005602124000
2017-02-09903.00907.00884.00890.0078630007015620000
2017-02-08892.00909.00883.00908.001718600015493931000
2017-02-07828.00835.00824.00832.0035520002952088000
2017-02-06833.00837.00826.00835.0035680002971803000
2017-02-03837.00843.00825.00826.0041640003461055000
2017-02-02850.00852.00833.00836.0039170003287657000
2017-02-01834.00847.00831.00845.0035240002966548000
2017-01-31848.00850.00836.00840.0048720004103093000
2017-01-30854.00860.00850.00860.0034880002986699000
2017-01-27855.00862.00849.00859.0049300004226385000
2017-01-26840.00855.00840.00853.0088360007506702000
2017-01-25826.00839.00826.00835.0051880004326361000
2017-01-24816.00821.00808.00814.0049120004005669000
2017-01-23818.00833.00813.00826.0054550004504039000
2017-01-20824.00835.00818.00823.0085240007031986000
2017-01-19819.00822.00812.00818.0031320002559964000
2017-01-18807.00816.00798.00813.0039060003160015000
2017-01-17816.00824.00804.00807.0067100005449470000
2017-01-16830.00834.00822.00826.0038070003145693000
2017-01-13828.00837.00822.00837.0041160003424778000
2017-01-12833.00837.00825.00828.0051710004295263000
2017-01-11818.00836.00816.00834.0062090005157382000
2017-01-10805.00819.00803.00811.0043720003548008000
2017-01-06810.00816.00801.00814.0041380003358077000
2017-01-05825.00827.00812.00817.0039770003249330000
2017-01-04803.00825.00803.00823.0056870004654463000
2016-12-30797.00797.00784.00796.0036960002928423000
2016-12-29802.00805.00793.00799.0040020003193185000
2016-12-28807.00809.00799.00808.0034750002799740000
2016-12-27817.00825.00817.00818.0033020002707960000
2016-12-26817.00821.00811.00814.0039420003213586000
2016-12-22819.00833.00817.00830.0049510004093573000
2016-12-21821.00825.00813.00817.0066750005466948000
2016-12-20834.00834.00811.00820.0092170007552153000
2016-12-19834.00844.00831.00842.0066430005573042000
2016-12-16830.00837.00829.00835.0065890005489356000
2016-12-15815.00827.00812.00824.0064500005296189000
2016-12-14805.00813.00802.00810.0045920003712678000
2016-12-13795.00811.00788.00810.0051960004170040000
2016-12-12815.00815.00794.00806.0051130004115848000
2016-12-09813.00818.00806.00809.0066350005382232000
2016-12-08800.00827.00787.00801.0084520006800660000
2016-12-07775.00787.00772.00786.0045100003523696000
2016-12-06760.00783.00758.00774.00106440008229848000
2016-12-05745.00747.00739.00743.0028200002095276000
2016-12-02746.00748.00739.00745.0035540002644873000
2016-12-01749.00758.00743.00744.0058380004380911000
2016-11-30726.00743.00723.00743.0082370006071864000
2016-11-29716.00721.00712.00716.0041420002967200000
2016-11-28710.00717.00708.00715.0063640004527481000
2016-11-25730.00737.00711.00712.00100360007217793000
2016-11-24737.00739.00726.00727.0051580003778161000
2016-11-22731.00733.00727.00733.0032420002369278000
2016-11-21725.00729.00723.00728.0033380002426232000
2016-11-18722.00724.00720.00722.0041420002990574000
2016-11-17713.00717.00709.00713.0035710002544254000
2016-11-16725.00725.00716.00719.0039640002851785000
2016-11-15723.00725.00715.00720.0029500002121479000
2016-11-14715.00725.00711.00720.0036200002606663000
2016-11-11720.00725.00706.00708.0072320005170331000
2016-11-10714.00718.00705.00715.0058360004162394000
2016-11-09712.00713.00664.00671.0069120004735349000
2016-11-08706.00712.00702.00711.0030230002144894000
2016-11-07703.00710.00701.00708.0038440002715543000
2016-11-04692.00695.00682.00693.0057920003988934000
2016-11-02696.00706.00691.00698.0052910003700163000
2016-11-01726.00727.00701.00707.0069340004913113000
2016-10-31728.00735.00724.00735.0039260002870049000
2016-10-28730.00733.00716.00730.0081590005946082000
2016-10-27730.00733.00720.00728.0048520003527033000
2016-10-26723.00726.00712.00725.0049620003581021000
2016-10-25716.00730.00716.00722.0069670005048824000
2016-10-24702.00715.00701.00714.0058750004168558000
2016-10-21700.00702.00693.00695.0061520004292631000
2016-10-20691.00702.00690.00701.0063160004408192000
2016-10-19687.00690.00680.00689.0049570003406603000
2016-10-18675.00689.00673.00684.0041680002845043000
2016-10-17664.00674.00663.00674.0033440002243524000
2016-10-14666.00668.00656.00663.0032850002174883000
2016-10-13663.00667.00658.00661.0034810002305759000

   ※ 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