[5202 大証1部] 板硝子 日足 時系列データ

[5202 大証1部] 板硝子 (ガラス土石製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12114.00114.00114.00114.001000114000
2013-07-1100
2013-07-1000
2013-07-0900
2013-07-0800
2013-07-0500
2013-07-0400
2013-07-0300
2013-07-0200
2013-07-0100
2013-06-2800
2013-06-2791.0091.0087.0087.003000269000
2013-06-2600
2013-06-2500
2013-06-2400
2013-06-2100
2013-06-2000
2013-06-1900
2013-06-1800
2013-06-1700
2013-06-1400
2013-06-1300
2013-06-1297.0097.0097.0097.0010000970000
2013-06-1198.0098.0098.0098.00200001960000
2013-06-1000
2013-06-0797.0097.0097.0097.00100097000
2013-06-0600
2013-06-05103.00103.00103.00103.00300003090000
2013-06-0400
2013-06-0300
2013-05-3100
2013-05-3000
2013-05-2900
2013-05-2800
2013-05-2700
2013-05-24120.00120.00120.00120.001000120000
2013-05-23124.00129.00124.00129.00120001533000
2013-05-22148.00148.00140.00140.00680009915000
2013-05-21126.00130.00126.00130.007000886000
2013-05-2000
2013-05-17118.00118.00118.00118.00100001180000
2013-05-1600
2013-05-1500
2013-05-14125.00125.00125.00125.001000125000
2013-05-1300
2013-05-1000
2013-05-0900
2013-05-0800
2013-05-0700
2013-05-0200
2013-05-0100
2013-04-3000
2013-04-2600
2013-04-2500
2013-04-2400
2013-04-2300
2013-04-22110.00110.00110.00110.00150001650000
2013-04-1900
2013-04-1800
2013-04-1700
2013-04-1600
2013-04-1500
2013-04-1200
2013-04-1100
2013-04-1000
2013-04-0900
2013-04-0800
2013-04-0500
2013-04-0400
2013-04-0300
2013-04-0200
2013-04-0100
2013-03-29106.00106.00106.00106.001000106000
2013-03-2800
2013-03-2700
2013-03-2600
2013-03-2500
2013-03-2200
2013-03-2100
2013-03-1900
2013-03-1800
2013-03-1500
2013-03-1400
2013-03-1300
2013-03-1200
2013-03-11113.00113.00113.00113.00500005650000
2013-03-0800
2013-03-0700
2013-03-0600
2013-03-0500
2013-03-0400
2013-03-0100
2013-02-2800
2013-02-27112.00112.00112.00112.001000112000
2013-02-2600
2013-02-2500
2013-02-2200
2013-02-2100
2013-02-2000
2013-02-1900
2013-02-1800
2013-02-1500
2013-02-1400
2013-02-1300
2013-02-12117.00117.00117.00117.001000117000
2013-02-08120.00120.00119.00119.002000239000
2013-02-07122.00122.00122.00122.001000122000
2013-02-06123.00124.00122.00122.00560006839000
2013-02-05103.00114.00103.00114.00820008867000
2013-02-04102.00102.0099.0099.00810008259000
2013-02-0100
2013-01-3100
2013-01-3000
2013-01-2900
2013-01-2800
2013-01-2500
2013-01-2400
2013-01-2300
2013-01-2200
2013-01-2100
2013-01-1800
2013-01-1700
2013-01-1600
2013-01-1500
2013-01-1100
2013-01-1000
2013-01-0900
2013-01-0800
2013-01-0700
2013-01-0400
2012-12-28112.00112.00112.00112.00220002464000
2012-12-27108.00108.00108.00108.00100001080000
2012-12-2600
2012-12-2500
2012-12-2100
2012-12-2000
2012-12-1900
2012-12-1800
2012-12-17100.00100.00100.00100.002000200000
2012-12-1400
2012-12-1300
2012-12-1200
2012-12-1185.0085.0085.0085.00100085000
2012-12-1000
2012-12-0700
2012-12-0600
2012-12-0500
2012-12-0400
2012-12-0300
2012-11-3000
2012-11-2900
2012-11-2800
2012-11-2700
2012-11-2600
2012-11-2200
2012-11-2100
2012-11-2080.0080.0080.0080.00100080000
2012-11-1900
2012-11-1600
2012-11-1500
2012-11-1400
2012-11-1300
2012-11-1200
2012-11-0900
2012-11-0800
2012-11-0700
2012-11-0600
2012-11-0574.0074.0074.0074.00100074000
2012-11-0200
2012-11-0167.0072.0067.0072.002000139000
2012-10-3100
2012-10-3000
2012-10-2964.0064.0064.0064.00100064000
2012-10-2600
2012-10-2500
2012-10-2400
2012-10-2300
2012-10-2200
2012-10-1900
2012-10-1800
2012-10-1765.0065.0065.0065.00510003315000
2012-10-1662.0062.0062.0062.004000248000
2012-10-1500
2012-10-1200
2012-10-1100
2012-10-1000
2012-10-0900
2012-10-0500
2012-10-0457.0060.0057.0060.004000237000
2012-10-0300
2012-10-0200
2012-10-0100
2012-09-2855.0055.0055.0055.002000110000
2012-09-2700
2012-09-2600
2012-09-2500
2012-09-2400
2012-09-2100
2012-09-2000
2012-09-1900
2012-09-1800
2012-09-1400
2012-09-1300
2012-09-1200
2012-09-1100
2012-09-1000
2012-09-0759.0059.0059.0059.00100059000
2012-09-0655.0055.0055.0055.00100055000
2012-09-0500
2012-09-0400
2012-09-0300
2012-08-3100
2012-08-3000
2012-08-2900
2012-08-2800
2012-08-2700
2012-08-2400
2012-08-2300
2012-08-2200
2012-08-2100
2012-08-2000
2012-08-1700
2012-08-1600
2012-08-1500
2012-08-1400
2012-08-1300
2012-08-1000
2012-08-0900
2012-08-0856.0056.0056.0056.00100056000
2012-08-0700
2012-08-0660.0060.0057.0057.002000117000
2012-08-0300
2012-08-0200
2012-08-0100
2012-07-3100
2012-07-3000
2012-07-2700
2012-07-2600
2012-07-2500
2012-07-2400
2012-07-2368.0071.0068.0071.006000417000
2012-07-2000
2012-07-1900
2012-07-1800
2012-07-1773.0073.0068.0069.004000278000
2012-07-1300
2012-07-1200
2012-07-1100
2012-07-1000
2012-07-0900

   ※ 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