[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 
2017-11-17972.00974.00948.00953.0011170001071791000
2017-11-16922.00965.00922.00958.0014772001405898300
2017-11-15950.00951.00919.00930.0014190001325479700
2017-11-14973.00974.00952.00956.0013914001335759800
2017-11-131000.001001.00971.00971.00928700914068800
2017-11-10996.001018.00993.00996.0014841001486639900
2017-11-091058.001062.00996.001012.0025393002613484700
2017-11-081030.001059.001025.001056.0019239002006142600
2017-11-07979.001035.00976.001035.0030453003084847700
2017-11-06944.00994.00944.00980.0034617003373884200
2017-11-02915.00928.00914.00926.0011391001049866700
2017-11-01920.00922.00909.00909.0019111001748443400
2017-10-31913.00915.00905.00905.0011903001080647100
2017-10-30934.00934.00918.00921.0013140001213685800
2017-10-27924.00936.00922.00934.00779100724546000
2017-10-26912.00922.00908.00919.00852100781779500
2017-10-25918.00920.00912.00914.00821800753115400
2017-10-24909.00916.00902.00912.00641800584539100
2017-10-23910.00917.00907.00915.00898200821257400
2017-10-20902.00904.00895.00899.00729000655597800
2017-10-19896.00909.00895.00900.00779700703061600
2017-10-18891.00895.00885.00892.00592000527628300
2017-10-17890.00894.00885.00889.00607900541049500
2017-10-16877.00890.00874.00886.00849200749640400
2017-10-13875.00878.00867.00874.001113100971433900
2017-10-12886.00887.00878.00879.00478700421591200
2017-10-11885.00889.00883.00886.00436700386709300
2017-10-10890.00893.00885.00889.00567900504632200
2017-10-06882.00888.00880.00887.00491000434833800
2017-10-05887.00888.00878.00881.00387800341878300
2017-10-04892.00895.00885.00887.00543500483461900
2017-10-03881.00891.00871.00889.00947300835241800
2017-10-02875.00877.00869.00875.00646500564594200
2017-09-29877.00879.00872.00875.00645400564924500
2017-09-28889.00892.00881.00883.00781600692347900
2017-09-27879.00887.00877.00881.00548900483713700
2017-09-26881.00884.00871.00880.00752900661704700
2017-09-25860.00885.00853.00882.0017140001492936200
2017-09-22859.00861.00847.00853.00796200679223000
2017-09-21857.00862.00854.00856.00920100789453800
2017-09-20852.00854.00844.00852.00607400516765500
2017-09-19846.00852.00843.00850.001140900967428400
2017-09-15830.00836.00829.00835.00979300815356700
2017-09-14836.00841.00830.00832.00673200561736200
2017-09-13846.00848.00837.00837.00880400741270100
2017-09-12828.00838.00827.00837.001196200996104300
2017-09-11816.00822.00813.00820.00766500627310900
2017-09-08815.00820.00804.00807.001142300925226700
2017-09-07824.00824.00812.00815.00666100544140000
2017-09-06809.00816.00802.00815.001076500870530200
2017-09-05828.00830.00815.00816.00819000671612600
2017-09-04838.00843.00826.00827.00893400744736900
2017-09-01840.00847.00835.00842.00877500738234500
2017-08-31836.00839.00831.00833.00692000577532900
2017-08-30824.00831.00820.00829.00835900690178100
2017-08-29816.00821.00812.00820.001109300905895900
2017-08-28829.00832.00821.00827.00668300551561400
2017-08-25816.00828.00815.00827.00807500665987800
2017-08-24824.00826.00816.00817.001046700858350600
2017-08-23832.00833.00825.00825.00623100516055700
2017-08-22826.00827.00822.00825.00654400539536900
2017-08-21841.00841.00826.00827.00919000762863700
2017-08-18830.00843.00824.00839.0014577001218851700
2017-08-17830.00834.00824.00830.00862300715969600
2017-08-16833.00836.00827.00835.00848000706526400
2017-08-15849.00849.00833.00835.001125800945129000
2017-08-14850.00850.00833.00836.0013271001113837600
2017-08-10877.00878.00860.00862.001006200870960100
2017-08-09890.00890.00864.00872.0019266001681853200
2017-08-08926.00929.00894.00896.0017434001577675700
2017-08-07909.00927.00909.00925.0017891001644230700
2017-08-04912.00931.00907.00922.0012908001186805600
2017-08-03933.00937.00911.00917.00948800870302400
2017-08-02934.00936.00918.00929.00850000785757200
2017-08-01934.00942.00924.00932.0010805001006120000
2017-07-31934.00938.00923.00935.001005400936273800
2017-07-28944.00944.00925.00932.00937500873868900
2017-07-27957.00959.00941.00946.0012128001148890500
2017-07-26970.00974.00963.00966.00739500715684700
2017-07-25972.00977.00956.00958.00844100812112400
2017-07-24985.00985.00972.00972.00802400782427900
2017-07-21987.00993.00986.00990.00653000645899900
2017-07-20981.00990.00978.00988.00618100609498200
2017-07-19990.00990.00975.00980.00809600793993100
2017-07-18993.00997.00982.00991.00875000867121500
2017-07-14979.00996.00979.00990.00802500793752400
2017-07-13980.00984.00975.00979.00807700790893500
2017-07-12983.00994.00978.00984.0010790001063029500
2017-07-11980.00989.00977.00987.00921400906414800
2017-07-10972.00982.00966.00978.0013781001344402600
2017-07-07948.00963.00945.00962.00916200876537800
2017-07-06967.00971.00952.00956.0013816001327099000
2017-07-05950.00968.00949.00959.001025600981747900
2017-07-04949.00977.00942.00948.0027835002679376900
2017-07-03936.00943.00930.00943.0012397001164298600
2017-06-30922.00930.00918.00928.0012862001189073300
2017-06-29922.00942.00921.00935.0019400001810853600
2017-06-28911.00923.00907.00916.0017440001595766400
2017-06-27866.00903.00865.00901.0030441002721096900
2017-06-26856.00861.00854.00854.00384200329390000
2017-06-23854.00858.00850.00854.00672300574382000
2017-06-22856.00863.00847.00849.001134600966261900
2017-06-21868.00871.00862.00862.00632600547792100
2017-06-20867.00879.00864.00873.001124500981474600
2017-06-19857.00864.00853.00859.00664100570837100
2017-06-16847.00864.00846.00856.001082600927646400
2017-06-15864.00864.00842.00843.001118400949356100
2017-06-14879.00879.00866.00866.00748000650454000
2017-06-13874.00878.00869.00872.00865400756348100
2017-06-12865.00879.00864.00874.0018583001624361400
2017-06-09850.00864.00845.00862.0022246001902804400
2017-06-08847.00859.00845.00858.0017773001517407700
2017-06-07829.00843.00827.00840.0016385001367302500
2017-06-06851.00851.00835.00837.0016241001367730100
2017-06-05872.00874.00851.00855.0012926001106709200
2017-06-02860.00876.00859.00872.001140400991429700
2017-06-01847.00858.00847.00850.00943200803774600
2017-05-31855.00858.00847.00849.00862900734338900
2017-05-30864.00868.00846.00857.0016633001421943800
2017-05-29865.00873.00856.00870.0011583001002924300
2017-05-26888.00890.00864.00865.0016991001483186300
2017-05-25887.00893.00881.00892.00734600652777400
2017-05-24896.00907.00888.00892.001032000924615600
2017-05-23898.00901.00882.00885.00835600742479000
2017-05-22887.00902.00879.00895.0012779001143926200
2017-05-19879.00890.00877.00886.0016602001469176100
2017-05-18882.00888.00872.00879.0022312001961953200
2017-05-17887.00907.00882.00903.0012994001167469200
2017-05-16879.00900.00873.00896.0016367001452980300
2017-05-15879.00884.00866.00868.0018957001655980800
2017-05-12915.00915.00894.00894.0011113001000939200
2017-05-11914.00920.00908.00912.00956500871994400
2017-05-10910.00921.00908.00915.0012673001161163000
2017-05-09910.00917.00904.00909.0014543001323705000
2017-05-08929.00929.00914.00916.0017530001612794200
2017-05-02885.00909.00882.00905.0020559001847638400
2017-05-01861.00885.00859.00885.0013682001198223400
2017-04-28860.00868.00857.00867.0015549001343871100
2017-04-27842.00864.00841.00861.0012428001063005300
2017-04-26843.00855.00840.00852.0018815001596892100
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

   ※ 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