[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 
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
2016-04-1883.0084.0082.0084.008927000741184000
2016-04-1587.0088.0085.0085.007130000616378000
2016-04-1486.0088.0086.0087.00122810001065288000
2016-04-1384.0086.0083.0086.008412000712754000
2016-04-1281.0085.0081.0084.00147370001225945000
2016-04-1180.0081.0079.0080.007012000564456000
2016-04-0878.0080.0077.0080.006300000495838000
2016-04-0780.0080.0077.0079.005198000409697000
2016-04-0679.0080.0077.0079.0011795000924232000
2016-04-0581.0082.0079.0080.0011577000927719000
2016-04-0480.0083.0079.0082.00228820001862349000
2016-04-0175.0081.0075.0079.00355220002789044000
2016-03-3181.0082.0079.0080.005588000449787000
2016-03-3080.0082.0080.0081.007397000598720000
2016-03-2978.0081.0078.0080.005876000468017000
2016-03-2879.0080.0077.0079.00139000001090939000
2016-03-2581.0081.0079.0080.006865000549721000
2016-03-2481.0082.0080.0080.006421000517188000
2016-03-2383.0083.0081.0081.005379000440424000
2016-03-2283.0083.0081.0083.006117000504186000
2016-03-1883.0083.0080.0082.00134370001100862000
2016-03-1783.0084.0082.0083.007568000629334000
2016-03-1684.0084.0081.0082.00124540001034149000
2016-03-1583.0085.0082.0084.00143340001205576000
2016-03-1483.0083.0081.0083.0012059000992646000
2016-03-1180.0083.0079.0083.00123620001001152000
2016-03-1081.0081.0079.0081.008670000698609000
2016-03-0979.0081.0077.0079.00160150001260396000
2016-03-0882.0083.0079.0080.00180340001449234000
2016-03-0781.0082.0079.0081.00142670001152058000
2016-03-0476.0081.0076.0078.00205860001624624000
2016-03-0372.0077.0072.0076.00184200001363397000
2016-03-0273.0073.0071.0073.0010103000731497000
2016-03-0172.0072.0070.0071.0012308000874778000
2016-02-2972.0074.0071.0072.009103000661476000
2016-02-2674.0075.0072.0072.00167040001213539000
2016-02-2574.0075.0072.0073.00238530001759587000
2016-02-2470.0071.0070.0070.007280000511145000
2016-02-2372.0074.0071.0071.0010488000756332000
2016-02-2273.0074.0072.0072.008655000630617000
2016-02-1971.0075.0071.0073.0011644000841311000
2016-02-1872.0076.0072.0073.00138530001016090000
2016-02-1769.0073.0068.0070.00196640001371172000
2016-02-1667.0072.0067.0070.0013410000944137000
2016-02-1568.0069.0065.0068.00150740001016897000
2016-02-1267.0068.0064.0064.00279200001843533000
2016-02-1074.0075.0070.0071.0013724000985382000
2016-02-0975.0076.0073.0074.00151230001124207000
2016-02-0877.0080.0076.0078.00210300001655629000
2016-02-0580.0082.0077.0078.00242780001923465000
2016-02-0480.0083.0078.0081.00154550001238484000
2016-02-0383.0084.0080.0080.00210580001719781000
2016-02-0286.0089.0085.0085.00138800001204740000
2016-02-0188.0088.0084.0086.00213330001837454000
2016-01-2987.0088.0084.0088.00219940001885062000
2016-01-2888.0089.0087.0087.00138950001220068000
2016-01-2790.0091.0088.0088.00158140001408770000
2016-01-2686.0089.0086.0087.007974000698764000
2016-01-2587.0090.0085.0088.00160870001417158000
2016-01-2283.0086.0082.0086.00124210001045386000
2016-01-2182.0085.0080.0081.00219860001813925000
2016-01-2085.0086.0082.0082.00178050001497758000
2016-01-1985.0087.0084.0085.00131700001120429000
2016-01-1883.0086.0081.0085.00166080001383575000
2016-01-1590.0091.0086.0087.00259080002297888000
2016-01-1489.0090.0086.0089.00180360001588996000
2016-01-1391.0093.0090.0092.00120730001105585000
2016-01-1292.0093.0089.0090.00172490001561897000
2016-01-0894.0095.0093.0093.00179550001686339000
2016-01-0797.0099.0094.0095.00167560001607746000
2016-01-0699.00101.0097.0098.00217720002145261000
2016-01-0597.0099.0097.0098.009297000910613000
2016-01-0499.00101.0097.0098.00109450001080624000
2015-12-3098.00100.0098.0098.004862000479889000
2015-12-2998.0099.0097.0098.00135880001330292000
2015-12-2894.00100.0094.0098.00176330001712525000
2015-12-2595.0096.0093.0094.00296810002791451000
2015-12-2498.0099.0096.0096.00269390002621231000
2015-12-2298.0099.0097.0098.00141630001386598000
2015-12-21100.00100.0097.0099.00171660001691247000
2015-12-18100.00101.0099.00100.00138330001381942000
2015-12-17101.00101.0099.00101.00137470001380253000
2015-12-16100.00101.0099.00100.00120540001208627000
2015-12-15100.00100.0098.0099.00278260002760993000
2015-12-14101.00101.0099.00101.00113360001134872000
2015-12-11101.00102.00100.00102.00187260001890145000
2015-12-10101.00102.00101.00102.005580000565045000
2015-12-09101.00102.00101.00101.00144240001464131000
2015-12-08102.00103.00101.00101.00188370001916180000
2015-12-07102.00103.00101.00101.00208100002122403000
2015-12-04101.00103.00101.00101.00207800002113592000
2015-12-03103.00104.00102.00102.00234090002395567000
2015-12-02104.00105.00103.00104.00141500001470137000
2015-12-01104.00106.00104.00104.00178540001863594000

   ※ 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