[5202 東証1部] 日本板硝子 日足 時系列データ

[5202 東証1部] 日本板硝子 (ガラス土石製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-25819.00839.00819.00836.0021259001772386800
2017-04-24825.00835.00811.00819.0018560001525738500
2017-04-21780.00807.00777.00805.0018050001439929100
2017-04-20768.00780.00765.00772.00797200616650400
2017-04-19762.00770.00756.00768.001124700858227000
2017-04-18762.00773.00758.00765.001064800815286500
2017-04-17755.00762.00743.00756.0014154001066462500
2017-04-14767.00772.00752.00765.00840800643267200
2017-04-13766.00772.00747.00772.0017918001360685500
2017-04-12785.00787.00770.00773.001182100916113500
2017-04-11788.00795.00780.00790.00858700674985400
2017-04-10797.00803.00788.00797.001240800987209200
2017-04-07785.00794.00776.00787.0020331001599452200
2017-04-06784.00793.00768.00775.001207300938295500
2017-04-05790.00796.00778.00794.0016423001295404500
2017-04-04805.00805.00784.00790.0016363001294831700
2017-04-03806.00808.00787.00802.0015880001268499400
2017-03-31813.00819.00804.00809.0019709001598102700
2017-03-30801.00812.00800.00810.0020284001633376600
2017-03-29801.00811.00798.00810.0015017001209643400
2017-03-28796.00811.00793.00796.0016640001331226500
2017-03-27804.00804.00783.00797.0020616001634081600
2017-03-24807.00821.00803.00811.00995900808851000
2017-03-23814.00823.00809.00809.0013127001069374300
2017-03-22820.00821.00804.00810.0023519001904017500
2017-03-21838.00841.00829.00830.0014778001231196600
2017-03-17843.00848.00839.00844.00977600825045800
2017-03-16845.00857.00840.00848.0013838001175360500
2017-03-15868.00868.00841.00847.0031338002663455100
2017-03-14883.00888.00879.00885.00596500526932600
2017-03-13877.00888.00870.00883.00915100805095000
2017-03-10896.00897.00880.00887.0012607001117945800
2017-03-09886.00892.00872.00880.0021435001893526400
2017-03-08870.00884.00869.00884.0020401001790361200
2017-03-07867.00874.00861.00874.0012841001117531600
2017-03-06852.00874.00852.00873.0017495001516579300
2017-03-03865.00866.00852.00856.00979900839653900
2017-03-02859.00873.00858.00867.0017088001481923900
2017-03-01843.00852.00837.00851.001005700851519800
2017-02-28836.00850.00836.00844.0016344001380819100
2017-02-27835.00842.00820.00826.0012579001041411100
2017-02-24843.00848.00831.00833.0019948001670966100
2017-02-23853.00854.00846.00852.001074700912834800
2017-02-22868.00868.00847.00851.0013447001145586800
2017-02-21854.00866.00854.00865.00830300716142700
2017-02-20851.00857.00848.00855.00775500661615300
2017-02-17870.00871.00852.00853.001132000973002900
2017-02-16867.00870.00862.00870.00900100780272200
2017-02-15859.00870.00857.00869.0014207001228526000
2017-02-14852.00862.00844.00844.0014267001218101800
2017-02-13841.00845.00835.00841.0013309001118929200
2017-02-10838.00848.00833.00838.0013259001115351900
2017-02-09818.00835.00815.00826.0020400001683884400
2017-02-08810.00812.00805.00810.0013642001103894600
2017-02-07810.00817.00804.00805.0019977001617431500
2017-02-06826.00826.00807.00810.0021838001780219700
2017-02-03860.00876.00810.00811.0041595003454977000
2017-02-02857.00877.00829.00851.0048721004168543400
2017-02-01925.00939.00920.00932.00904500842181500
2017-01-31939.00943.00926.00930.00944400881875300
2017-01-30945.00952.00937.00950.00817100772618800
2017-01-27946.00958.00938.00951.0017291001639198700
2017-01-26915.00944.00907.00943.0026797002487583500
2017-01-25907.00914.00903.00909.001049300953179200
2017-01-24905.00906.00891.00892.00769200690326800
2017-01-23903.00914.00891.00904.0014862001346177300
2017-01-20893.00909.00890.00905.0021620001950414800
2017-01-19881.00889.00878.00887.00876500775101300
2017-01-18849.00878.00845.00872.001122000967425600
2017-01-17872.00872.00850.00856.001121800963447400
2017-01-16881.00898.00873.00874.0012345001089924600
2017-01-13876.00888.00873.00887.00758900670504900
2017-01-12897.00898.00868.00870.0011700001026503200
2017-01-11875.00904.00873.00900.0018935001691862000
2017-01-10870.00878.00861.00867.00935900813043300
2017-01-06866.00873.00863.00870.00800200695226000
2017-01-05876.00878.00866.00874.00834200727280300
2017-01-04862.00881.00858.00880.0012303001076644700
2016-12-30848.00855.00842.00851.00979100832215300
2016-12-29872.00873.00847.00848.0014290001225103600
2016-12-28865.00887.00864.00878.00920200808841300
2016-12-27865.00871.00861.00863.001051000909043500
2016-12-26872.00878.00863.00867.0014238001237890500
2016-12-22883.00884.00872.00882.00836800735454600
2016-12-21894.00899.00879.00884.00920300817366100
2016-12-20905.00906.00887.00893.0012626001130329800
2016-12-19912.00916.00894.00900.001104800996919800
2016-12-16901.00937.00901.00920.0027380002512982000
2016-12-15880.00893.00876.00892.0012240001083262500
2016-12-14875.00883.00863.00880.0018077001578090800
2016-12-13895.00898.00875.00879.0015486001366951400
2016-12-12914.00917.00888.00903.0015992001446235100
2016-12-09910.00916.00897.00906.0020241001829536900
2016-12-08900.00913.00889.00910.0030207002724908100
2016-12-07824.00907.00824.00899.0035714003117479300
2016-12-06813.00822.00813.00821.00990400811628500
2016-12-05812.00813.00801.00807.00822700663059400
2016-12-02813.00820.00812.00818.00744500607918800
2016-12-01812.00828.00812.00814.0014352001174781200
2016-11-30807.00809.00800.00805.00996100800885100
2016-11-29813.00816.00800.00801.001085700873762500
2016-11-28818.00829.00804.00813.001093400890260800
2016-11-25845.00852.00822.00822.0018932001583721800
2016-11-24838.00843.00828.00841.0012292001026625000
2016-11-22823.00830.00819.00829.00908400748993200
2016-11-21815.00828.00814.00827.00943800775803200
2016-11-18795.00814.00794.00811.0014088001135604900
2016-11-17797.00797.00783.00791.00814800642941300
2016-11-16798.00800.00794.00798.00711100567138700
2016-11-15794.00797.00786.00791.00848500671078200
2016-11-14780.00795.00777.00791.00760600599515800
2016-11-11778.00788.00772.00772.0014909001163339700
2016-11-10781.00783.00761.00773.0019420001500950000
2016-11-09796.00809.00720.00730.0028912002176627700
2016-11-08806.00810.00786.00786.0014576001159316900
2016-11-07812.00818.00801.00805.00942400759442000
2016-11-04817.00819.00799.00802.001241300998203800
2016-11-02840.00840.00819.00820.001051800869380500
2016-11-01859.00861.00846.00850.00820200697485000
2016-10-31878.00879.00840.00855.0015399001316945000
2016-10-28839.00872.00838.00872.0020929001796697100
2016-10-27839.00839.00830.00832.00610700509526100
2016-10-26841.00841.00834.00841.00625200523870400
2016-10-25824.00845.00824.00841.0012283001027161600
2016-10-24830.00830.00814.00816.00796500651640900
2016-10-21826.00831.00824.00826.00462400382681700
2016-10-20816.00828.00816.00824.00483000397568100
2016-10-19827.00828.00811.00815.00601200491677700
2016-10-18819.00831.00814.00830.00395700325799000
2016-10-17813.00821.00811.00819.00456900373451300
2016-10-14805.00814.00804.00809.00476600385345600
2016-10-13840.00841.00806.00808.00913900748906100
2016-10-12836.00844.00831.00835.00590900495747700
2016-10-11836.00849.00830.00844.00816500687947100
2016-10-07818.00826.00803.00825.00891900727950800
2016-10-06828.00844.00823.00832.00673900562432000
2016-10-05813.00822.00804.00820.00588800479192400
2016-10-04807.00814.00801.00813.00553700448973800
2016-10-03805.00812.00799.00803.00683400549774900
2016-09-30827.00830.00800.00800.0013871001121848000
2016-09-29818.00842.00818.00842.001093600915429300
2016-09-28835.00847.00808.00820.00912300754317500
2016-09-2780.0083.0080.0082.008262000670241000
2016-09-2683.0084.0082.0082.005746000477262000
2016-09-2384.0084.0083.0084.006403000534667000
2016-09-2182.0084.0081.0084.007584000626538000
2016-09-2082.0084.0081.0082.007942000654526000
2016-09-1683.0084.0082.0083.004069000337210000
2016-09-1583.0084.0082.0082.004707000389686000
2016-09-1483.0084.0082.0084.005896000490613000
2016-09-1384.0085.0083.0084.006781000569494000
2016-09-1284.0086.0083.0084.006667000561966000
2016-09-0984.0086.0083.0086.009322000791521000
2016-09-0885.0085.0084.0084.007087000598594000
2016-09-0782.0085.0082.0085.007323000611424000
2016-09-0684.0085.0083.0084.0010483000880193000
2016-09-0583.0084.0082.0083.00154930001289656000
2016-09-0280.0082.0080.0081.0011334000918015000
2016-09-0180.0081.0079.0080.007146000574238000
2016-08-3180.0081.0079.0080.0012189000971716000
2016-08-3079.0079.0078.0079.006482000511914000
2016-08-2977.0079.0077.0079.009436000737284000
2016-08-2676.0077.0075.0076.008248000627755000
2016-08-2577.0078.0076.0076.007973000609576000
2016-08-2477.0079.0076.0078.0010535000810467000
2016-08-2379.0080.0076.0077.0012175000947930000
2016-08-2280.0081.0079.0080.006555000523173000
2016-08-1980.0081.0079.0080.008752000696662000
2016-08-1879.0081.0078.0079.0010564000838485000
2016-08-1779.0081.0079.0081.0010782000859707000
2016-08-1680.0081.0079.0079.008123000646075000
2016-08-1578.0080.0078.0080.005877000464938000
2016-08-1280.0081.0079.0080.008624000684925000
2016-08-1081.0082.0079.0080.0010304000829924000
2016-08-0981.0082.0078.0082.00153810001233361000
2016-08-0879.0081.0079.0081.0010188000813981000
2016-08-0578.0081.0078.0079.0010032000795375000
2016-08-0479.0079.0077.0079.00128110001005574000
2016-08-0380.0081.0078.0079.00184300001471453000
2016-08-0280.0083.0079.0082.00146250001186359000
2016-08-0179.0081.0077.0081.00226350001797635000
2016-07-2974.0076.0073.0076.00151810001131226000
2016-07-2875.0076.0074.0074.006806000509118000
2016-07-2773.0076.0073.0076.0012386000924611000
2016-07-2674.0074.0071.0072.0012827000928483000
2016-07-2575.0076.0074.0074.0010516000789307000
2016-07-2274.0076.0074.0075.0012792000959562000
2016-07-2175.0077.0074.0076.00198140001502800000
2016-07-2072.0075.0071.0075.00143830001050525000
2016-07-1975.0076.0073.0074.00164580001220430000
2016-07-1573.0076.0072.0074.00359340002666560000
2016-07-1468.0071.0068.0070.00185670001286906000
2016-07-1368.0069.0066.0069.00353070002403301000
2016-07-1266.0067.0064.0065.00186780001227497000
2016-07-1162.0064.0061.0064.00165050001029066000
2016-07-0861.0062.0060.0060.0013068000792392000
2016-07-0762.0063.0060.0060.00195590001199384000
2016-07-0664.0064.0060.0062.00375350002333953000
2016-07-0566.0067.0065.0065.007734000506210000
2016-07-0465.0067.0065.0066.00159440001058063000
2016-07-0165.0066.0065.0066.0013053000855229000
2016-06-3065.0067.0063.0064.00353340002311862000
2016-06-2964.0065.0062.0063.00217360001377146000
2016-06-2864.0064.0060.0062.00460470002859190000
2016-06-2770.0070.0064.0064.00376890002480048000
2016-06-2489.0089.0069.0070.00694770005393630000
2016-06-2381.0087.0080.0086.00191030001616074000
2016-06-2282.0083.0079.0081.00167730001355058000
2016-06-2182.0084.0081.0083.0011850000980642000
2016-06-2079.0083.0078.0081.00150470001214745000
2016-06-1776.0078.0075.0077.0012996000992532000
2016-06-1677.0078.0074.0074.0011926000901440000
2016-06-1577.0078.0076.0078.0010373000805296000
2016-06-1479.0080.0077.0078.00150180001182576000
2016-06-1382.0082.0079.0079.00158210001270681000
2016-06-1085.0086.0083.0084.008886000749660000
2016-06-0987.0088.0086.0086.00121030001049084000
2016-06-0888.0088.0086.0087.007772000675274000
2016-06-0786.0088.0084.0087.00126590001087235000
2016-06-0686.0087.0084.0085.00117490001004158000
2016-06-0387.0089.0086.0088.0010287000901266000
2016-06-0289.0090.0085.0087.00179100001559119000
2016-06-0193.0093.0090.0090.00127690001168835000
2016-05-3192.0093.0090.0093.00113620001041687000
2016-05-3093.0093.0091.0093.005526000511680000
2016-05-2792.0093.0091.0092.006319000580808000
2016-05-2692.0092.0090.0091.008540000777906000
2016-05-2594.0094.0092.0092.009242000859061000
2016-05-2490.0093.0090.0092.00147000001351040000
2016-05-2389.0091.0088.0091.00158950001419846000
2016-05-2086.0089.0085.0088.00114170001002261000
2016-05-1985.0087.0082.0087.00175540001490924000
2016-05-1884.0086.0083.0084.00165560001395835000
2016-05-1786.0087.0084.0085.0011445000982600000
2016-05-1686.0090.0085.0085.00197150001717147000
2016-05-1386.0086.0082.0082.00126090001058801000
2016-05-1285.0086.0084.0085.008366000710797000
2016-05-1191.0092.0085.0086.00268720002376543000
2016-05-1084.0089.0083.0087.00283900002452793000
2016-05-0984.0087.0081.0082.00150710001259375000
2016-05-0684.0084.0081.0082.007306000601193000
2016-05-0284.0086.0083.0083.007405000623016000
2016-04-2890.0091.0086.0086.00147060001300585000
2016-04-2791.0092.0089.0091.00134680001221056000
2016-04-2693.0094.0090.0091.0010007000918862000
2016-04-2595.0096.0092.0094.00158200001487098000
2016-04-2292.0095.0092.0094.00145430001364788000
2016-04-2190.0094.0090.0093.00222690002038909000
2016-04-2088.0090.0087.0089.00175260001553145000
2016-04-1985.0087.0084.0087.009494000812613000

   ※ 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