[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 
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
2016-10-12657.00665.00656.00661.0025800001706084000
2016-10-11665.00670.00661.00665.0029830001987184000
2016-10-07666.00668.00658.00664.0041160002725059000
2016-10-06667.00670.00665.00667.0032410002163536000
2016-10-05667.00670.00662.00664.0029850001985343000
2016-10-04659.00668.00655.00666.0041340002743381000
2016-10-03659.00661.00652.00654.0033790002218206000
2016-09-30646.00656.00641.00650.0046910003052258000
2016-09-29668.00669.00655.00665.0052850003502805000
2016-09-28656.00666.00654.00664.0041190002725523000
2016-09-27638.00661.00637.00661.0056120003672286000
2016-09-26650.00652.00642.00644.0028560001844835000
2016-09-23658.00658.00645.00652.0029520001921978000
2016-09-21639.00659.00636.00659.0042890002783298000
2016-09-20630.00652.00624.00646.0056120003616230000
2016-09-16644.00649.00637.00639.0066120004244518000
2016-09-15650.00662.00647.00650.0057100003730983000
2016-09-14646.00657.00641.00652.0034430002243303000
2016-09-13658.00661.00650.00653.0034060002228833000
2016-09-12649.00654.00646.00651.0036730002387596000
2016-09-09643.00659.00641.00655.0053210003460471000
2016-09-08649.00653.00637.00643.0042780002754498000
2016-09-07641.00659.00639.00654.0066910004367480000
2016-09-06633.00644.00632.00641.0041980002689318000
2016-09-05644.00647.00630.00632.0037240002368557000
2016-09-02642.00642.00630.00632.0042780002712979000
2016-09-01652.00652.00641.00645.0036700002366210000
2016-08-31645.00660.00644.00658.0063060004132216000
2016-08-30636.00640.00633.00634.0030520001940035000
2016-08-29630.00645.00629.00641.0043830002806458000
2016-08-26625.00628.00618.00622.0041880002609748000
2016-08-25620.00628.00617.00626.0039970002494900000
2016-08-24617.00624.00617.00623.0026280001632909000
2016-08-23619.00619.00606.00611.0032370001979707000
2016-08-22622.00622.00615.00621.001566000970765000
2016-08-19623.00627.00619.00621.0023020001434441000
2016-08-18618.00623.00613.00617.0031080001920797000
2016-08-17607.00625.00606.00623.0028270001747948000
2016-08-16624.00627.00606.00606.0052870003243596000
2016-08-15621.00628.00619.00621.0021170001320162000
2016-08-12635.00635.00615.00621.0052080003238144000
2016-08-10625.00634.00624.00629.0041630002618506000
2016-08-09626.00630.00621.00628.0034860002186005000
2016-08-08617.00627.00616.00627.0045070002811191000
2016-08-05610.00615.00607.00608.0048680002971659000
2016-08-04592.00602.00585.00600.0061600003662236000
2016-08-03602.00606.00591.00592.0086000005136605000
2016-08-02603.00618.00599.00610.00100220006120090000
2016-08-01587.00589.00577.00587.0033890001983566000
2016-07-29590.00601.00585.00597.0053360003169229000
2016-07-28595.00599.00588.00595.00110630006576889000
2016-07-27590.00604.00589.00600.0068380004091534000
2016-07-26589.00590.00573.00577.0054420003148781000
2016-07-25596.00600.00587.00592.0050550003000895000
2016-07-22594.00604.00593.00601.0041160002470321000
2016-07-21606.00607.00595.00601.0053190003194176000
2016-07-20601.00602.00592.00600.0061870003698327000
2016-07-19599.00606.00593.00605.0075760004553488000
2016-07-15613.00613.00577.00587.00118370006990894000
2016-07-14539.00559.00539.00557.0066970003705023000
2016-07-13551.00555.00544.00546.0067230003688091000
2016-07-12528.00541.00526.00531.0098820005259398000
2016-07-11510.00523.00507.00518.00111580005766979000
2016-07-08518.00519.00487.00490.002585700012905040000
2016-07-07544.00545.00533.00534.0056390003029366000
2016-07-06541.00543.00531.00540.0066490003572008000
2016-07-05554.00556.00549.00551.0041110002269471000
2016-07-04550.00554.00539.00552.0043330002383118000
2016-07-01557.00559.00549.00557.0039350002184103000
2016-06-30562.00562.00551.00552.0064720003586156000
2016-06-29546.00552.00541.00550.0054510002983498000
2016-06-28539.00541.00520.00536.0081960004372597000
2016-06-27562.00565.00552.00556.0060640003370579000
2016-06-24620.00621.00553.00557.00120590006931692000
2016-06-23602.00612.00598.00612.0039430002394060000
2016-06-22599.00605.00597.00602.0044400002670896000
2016-06-21595.00602.00591.00599.0043360002590418000
2016-06-20589.00603.00587.00600.0061690003679813000
2016-06-17583.00589.00577.00585.0071600004179451000
2016-06-16590.00595.00572.00573.0060640003511406000
2016-06-15580.00594.00579.00590.0070210004131098000
2016-06-14586.00594.00569.00581.0079180004590218000
2016-06-13598.00598.00584.00584.0044980002648129000
2016-06-10614.00615.00602.00608.0066000004020716000
2016-06-09620.00623.00609.00614.0050020003074663000
2016-06-08633.00635.00619.00625.0074440004643103000
2016-06-07627.00634.00625.00632.0054830003453796000
2016-06-06620.00632.00619.00628.0057720003617293000
2016-06-03629.00633.00622.00633.0080720005069576000
2016-06-02640.00645.00621.00625.00143710009030878000
2016-06-01678.00680.00657.00660.0083140005524330000
2016-05-31678.00679.00666.00672.0095170006410678000
2016-05-30688.00689.00682.00687.0031440002156539000
2016-05-27683.00686.00677.00679.0037730002572863000
2016-05-26673.00681.00672.00675.0049060003318741000
2016-05-25671.00673.00663.00666.0023950001596687000
2016-05-24663.00666.00657.00661.0035420002343929000
2016-05-23665.00666.00652.00664.0034720002293462000
2016-05-20660.00671.00660.00667.0037710002512015000
2016-05-19675.00676.00656.00660.0051930003435173000
2016-05-18679.00684.00663.00665.0061530004123605000
2016-05-17665.00666.00654.00664.0034300002273796000
2016-05-16658.00671.00649.00657.0044290002921553000
2016-05-13675.00677.00651.00651.0058840003877129000
2016-05-12659.00678.00656.00675.0054570003651038000
2016-05-11678.00678.00656.00662.0082650005499147000
2016-05-10664.00681.00658.00674.0094320006350079000
2016-05-09618.00626.00617.00624.0037260002320684000
2016-05-06611.00619.00604.00612.0052590003205534000
2016-05-02609.00616.00606.00611.0071310004351932000
2016-04-28680.00686.00648.00649.0063880004231016000
2016-04-27668.00678.00665.00673.0065230004385951000
2016-04-26663.00663.00647.00658.0029620001940419000
2016-04-25670.00673.00664.00668.0039350002627366000
2016-04-22656.00668.00652.00667.0032310002137365000
2016-04-21664.00664.00654.00664.0046290003054259000
2016-04-20660.00679.00648.00654.0095740006312023000
2016-04-19643.00649.00638.00643.0045480002921543000
2016-04-18625.00634.00624.00633.0035870002263396000
2016-04-15640.00649.00637.00644.0039060002517581000
2016-04-14633.00646.00632.00645.0056560003631136000
2016-04-13611.00623.00607.00623.0053710003324271000
2016-04-12588.00603.00584.00602.0052280003118075000
2016-04-11579.00587.00570.00587.0057500003337055000
2016-04-08556.00592.00554.00585.00108590006280363000
2016-04-07558.00569.00555.00561.0079260004455703000
2016-04-06550.00557.00543.00548.0078570004305722000
2016-04-05562.00564.00550.00551.0059460003293609000
2016-04-04580.00587.00566.00572.0054460003125581000
2016-04-01613.00614.00578.00581.0073780004339822000
2016-03-31604.00624.00603.00616.0070200004329823000
2016-03-30602.00609.00601.00602.0033970002051666000
2016-03-29607.00616.00601.00611.0046120002812789000
2016-03-28610.00617.00605.00617.0048630002979362000
2016-03-25608.00613.00591.00603.0054000003252791000
2016-03-24605.00609.00597.00605.0046410002805723000
2016-03-23617.00620.00604.00608.0040390002461628000
2016-03-22611.00620.00606.00619.0048230002967181000
2016-03-18601.00608.00591.00599.0042200002523001000
2016-03-17611.00614.00597.00605.0037050002246875000
2016-03-16602.00615.00601.00606.0034390002092802000
2016-03-15612.00614.00606.00609.0034010002076369000
2016-03-14603.00616.00596.00614.0042360002581965000
2016-03-11575.00603.00572.00598.0070270004121932000
2016-03-10585.00589.00576.00583.0047310002759255000
2016-03-09580.00585.00575.00582.0038250002222160000
2016-03-08598.00603.00582.00587.0063640003753128000
2016-03-07601.00604.00594.00598.0043560002613645000
2016-03-04584.00602.00583.00599.0044990002681468000
2016-03-03566.00587.00566.00584.0046380002698169000
2016-03-02558.00575.00555.00569.0054950003119787000
2016-03-01545.00547.00530.00545.0088210004767105000
2016-02-29559.00565.00547.00547.0064560003581902000
2016-02-26564.00566.00556.00556.0038750002169331000
2016-02-25552.00567.00547.00562.0050450002826310000
2016-02-24540.00555.00533.00551.0061090003348961000
2016-02-23550.00559.00544.00546.0049070002698084000
2016-02-22541.00548.00539.00545.0046240002512087000
2016-02-19552.00554.00542.00548.0054050002957305000
2016-02-18563.00569.00557.00562.0058350003286713000
2016-02-17551.00561.00541.00550.0073790004057962000
2016-02-16554.00567.00550.00553.0083880004675459000
2016-02-15555.00573.00546.00568.0087330004890871000
2016-02-12540.00542.00524.00525.00128180006858642000
2016-02-10584.00586.00545.00554.00122110006836524000
2016-02-09586.00587.00558.00564.00162010009226914000
2016-02-08645.00656.00615.00624.001932600012176983000
2016-02-05701.00716.00694.00715.0069180004875516000
2016-02-04693.00710.00691.00707.0062790004413397000
2016-02-03705.00709.00694.00698.0057200003999718000
2016-02-02724.00733.00722.00726.0038880002823406000
2016-02-01739.00739.00725.00735.0071600005241518000
2016-01-29714.00728.00697.00727.0086850006233884000
2016-01-28714.00724.00711.00713.0068720004920854000
2016-01-27708.00715.00703.00713.0064800004599333000
2016-01-26700.00706.00694.00697.0058240004076003000
2016-01-25708.00712.00699.00706.0092820006551653000
2016-01-22692.00705.00682.00703.00125510008711381000
2016-01-21663.00687.00661.00670.001777000011999911000
2016-01-20654.00659.00637.00638.0068300004414266000
2016-01-19646.00658.00644.00656.0042260002758483000
2016-01-18646.00654.00635.00646.0057580003716938000
2016-01-15658.00663.00649.00654.0062900004120415000
2016-01-14636.00648.00629.00647.0055850003567648000
2016-01-13646.00658.00643.00658.0034040002224010000
2016-01-12657.00660.00636.00638.0060710003913720000
2016-01-08653.00676.00653.00664.0069170004606742000
2016-01-07685.00693.00661.00662.0072680004870385000
2016-01-06687.00698.00677.00688.0059070004059855000
2016-01-05676.00690.00676.00685.0041600002845371000
2016-01-04686.00694.00674.00676.0052390003570337000
2015-12-30705.00709.00694.00696.0029430002059297000
2015-12-29693.00705.00690.00704.0027750001941387000
2015-12-28695.00699.00691.00696.0028040001949230000
2015-12-25705.00709.00697.00700.0035600002500718000
2015-12-24710.00718.00702.00705.0043780003101827000
2015-12-22699.00703.00693.00701.0031540002206240000
2015-12-21694.00700.00686.00698.0044520003079662000
2015-12-18708.00722.00697.00698.0065060004587939000
2015-12-17710.00715.00709.00712.0048010003418673000
2015-12-16694.00701.00691.00699.0043410003025666000
2015-12-15691.00694.00684.00684.0050930003497699000
2015-12-14687.00693.00682.00691.0049710003418623000
2015-12-11687.00699.00687.00694.0064030004427661000
2015-12-10699.00701.00694.00696.0062700004369775000
2015-12-09714.00721.00704.00706.0071020005047378000
2015-12-08725.00727.00716.00719.0036230002612152000
2015-12-07722.00728.00721.00725.0033560002434643000
2015-12-04722.00725.00712.00716.0056090004023485000
2015-12-03730.00735.00729.00733.0030980002266587000

   ※ 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