[5204 東証1部] 石塚硝子 日足 時系列データ

[5204 東証1部] 石塚硝子 (ガラス土石製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-182986.003010.002980.003005.001030030890100
2017-12-152990.002990.002960.002986.001160034561600
2017-12-142968.002993.002967.002991.00650019346800
2017-12-132989.003010.002961.002963.001820054361500
2017-12-122927.003030.002889.002987.0035400104520400
2017-12-112768.002843.002768.002843.002360066313000
2017-12-082728.002768.002725.002765.001750048076800
2017-12-072678.002742.002678.002735.001130030709800
2017-12-062700.002733.002666.002678.002050055425000
2017-12-052681.002717.002678.002706.001000026949900
2017-12-042656.002720.002644.002690.001570042182700
2017-12-012683.002686.002647.002654.001070028548300
2017-11-302705.002712.002674.002689.00910024543400
2017-11-292685.002702.002680.002692.001460039308000
2017-11-282651.002681.002650.002669.001170031201900
2017-11-272620.002650.002620.002650.001940051138300
2017-11-242585.002604.002585.002596.00550014257200
2017-11-222591.002602.002580.002585.00960024863600
2017-11-212574.002596.002570.002587.00940024278800
2017-11-202582.002588.002573.002575.00470012126000
2017-11-172581.002588.002558.002584.00720018539100
2017-11-162530.002570.002530.002556.00510013016900
2017-11-152580.002583.002533.002544.00740018905800
2017-11-142573.002591.002571.002588.0035009038700
2017-11-132565.002574.002564.002571.0023005908400
2017-11-102570.002579.002562.002569.00530013614900
2017-11-092593.002612.002572.002585.00630016337000
2017-11-082561.002609.002551.002609.00590015211200
2017-11-072592.002592.002568.002584.00500012921200
2017-11-062600.002618.002600.002600.00770020079900
2017-11-022593.002602.002590.002599.00520013496100
2017-11-012615.002620.002592.002595.001380035962700
2017-10-312600.002620.002577.002615.001260032786800
2017-10-302611.002612.002574.002601.002200057158900
2017-10-272589.002606.002585.002601.001690043863200
2017-10-262574.002589.002548.002587.002060053006600
2017-10-252620.002620.002570.002571.0051900134592200
2017-10-242470.002679.002440.002577.00150800386914500
2017-10-232415.002468.002415.002468.001500036701000
2017-10-202369.002425.002369.002411.001070025750500
2017-10-192406.002416.002366.002388.00670016068800
2017-10-182438.002438.002394.002408.00740017802300
2017-10-172411.002439.002408.002438.00580014047800
2017-10-162453.002454.002403.002417.001220029574100
2017-10-132446.002455.002427.002453.00620015178500
2017-10-122450.002457.002438.002452.001160028400600
2017-10-112433.002446.002411.002444.00580014123300
2017-10-102416.002438.002416.002429.00980023804400
2017-10-062381.002394.002375.002393.00430010238600
2017-10-052422.002422.002371.002398.00620014879500
2017-10-042440.002441.002404.002439.00710017249000
2017-10-032435.002441.002415.002439.0034008254300
2017-10-022389.002441.002389.002435.001440034877000
2017-09-292403.002404.002378.002403.00450010749100
2017-09-282380.002404.002350.002403.00690016469600
2017-09-272379.002379.002350.002378.00560013268800
2017-09-262323.002379.002301.002331.00950022127600
2017-09-252301.002324.002281.002316.00570013142400
2017-09-222300.002313.002281.002305.00690015826100
2017-09-212335.002335.002298.002309.00550012723700
2017-09-202355.002390.002330.002335.00650015287600
2017-09-192388.002389.002367.002372.001300030925600
2017-09-152337.002399.002337.002389.00720017043700
2017-09-14240.00241.00237.00238.007400017701000
2017-09-13238.00240.00237.00240.004800011446000
2017-09-12237.00239.00232.00238.007000016518000
2017-09-11235.00237.00235.00237.00380008973000
2017-09-08229.00235.00229.00234.009500021984000
2017-09-07224.00229.00223.00229.006000013553000
2017-09-06223.00224.00220.00223.006600014683000
2017-09-05229.00230.00225.00225.006800015468000
2017-09-04239.00239.00232.00232.008300019557000
2017-09-01238.00239.00237.00239.00380009044000
2017-08-31238.00238.00236.00238.004600010923000
2017-08-30232.00241.00232.00241.0020900049581000
2017-08-29225.00230.00225.00229.005000011374000
2017-08-28227.00227.00225.00227.00240005438000
2017-08-25224.00226.00223.00225.00400008969000
2017-08-24225.00226.00224.00224.00240005405000
2017-08-23225.00227.00225.00225.004700010614000
2017-08-22227.00227.00225.00225.00430009709000
2017-08-21226.00227.00225.00226.00220004977000
2017-08-18227.00227.00221.00225.009900022187000
2017-08-17226.00229.00225.00228.00350007965000
2017-08-16223.00227.00222.00224.004600010317000
2017-08-15222.00223.00221.00223.006600014673000
2017-08-14222.00222.00220.00221.008400018534000
2017-08-10227.00228.00222.00224.0028900064743000
2017-08-09226.00232.00225.00229.009300021124000
2017-08-08230.00232.00225.00226.0014600033359000
2017-08-07235.00235.00230.00230.009400021787000
2017-08-04236.00239.00234.00235.0011000025957000
2017-08-03235.00236.00232.00236.0013000030446000
2017-08-02238.00238.00235.00235.00270006383000
2017-08-01239.00239.00237.00238.007400017612000
2017-07-31241.00241.00236.00239.0010300024516000
2017-07-28241.00242.00238.00241.0014000033565000
2017-07-27242.00243.00241.00241.0010300024903000
2017-07-26247.00247.00241.00242.0017200041913000
2017-07-25248.00249.00243.00243.0032500079759000
2017-07-24237.00250.00230.00243.001290000312413000
2017-07-21232.00235.00230.00235.0014900034772000
2017-07-20228.00231.00227.00231.005600012848000
2017-07-19226.00228.00226.00228.004800010879000
2017-07-18222.00226.00222.00226.00390008754000
2017-07-14223.00223.00221.00222.00290006446000
2017-07-13225.00225.00220.00223.0018900041931000
2017-07-12220.00225.00219.00225.0015600034791000
2017-07-11219.00220.00218.00219.005300011628000
2017-07-10219.00219.00217.00219.005000010904000
2017-07-07216.00218.00216.00217.00290006290000
2017-07-06216.00217.00216.00217.00110002379000
2017-07-05216.00216.00216.00216.00190004104000
2017-07-04217.00217.00216.00216.00260005632000
2017-07-03219.00219.00216.00216.006700014539000
2017-06-30217.00219.00216.00219.00290006297000
2017-06-29219.00219.00217.00217.00260005659000
2017-06-28218.00218.00216.00216.00310006746000
2017-06-27216.00219.00216.00218.007800016913000
2017-06-26217.00217.00216.00216.00120002600000
2017-06-23217.00219.00216.00216.00450009741000
2017-06-22220.00221.00217.00217.00450009857000
2017-06-21217.00222.00217.00220.006100013396000
2017-06-20215.00217.00214.00217.006000012915000
2017-06-19214.00215.00214.00214.00210004500000
2017-06-16213.00214.00213.00213.00230004909000
2017-06-15212.00213.00211.00212.00460009758000
2017-06-14214.00214.00213.00213.00340007245000
2017-06-13213.00215.00213.00214.0090001924000
2017-06-12213.00214.00213.00214.00110002349000
2017-06-09213.00215.00213.00214.00360007683000
2017-06-08215.00216.00213.00213.00170003641000
2017-06-07215.00215.00214.00215.00200004298000
2017-06-06217.00217.00214.00214.00420009022000
2017-06-05215.00216.00215.00216.007700016564000
2017-06-02214.00216.00214.00214.006600014144000
2017-06-01213.00215.00213.00213.005400011521000
2017-05-31213.00214.00212.00213.007500015934000
2017-05-30211.00212.00211.00212.00170003590000
2017-05-29211.00212.00211.00211.00220004656000
2017-05-26215.00215.00211.00211.00440009344000
2017-05-25214.00215.00213.00214.00310006634000
2017-05-24212.00214.00212.00214.00170003617000
2017-05-23211.00212.00211.00211.00410008682000
2017-05-22211.00212.00211.00212.00220004651000
2017-05-19212.00212.00210.00211.005700012024000
2017-05-18212.00212.00209.00210.006300013251000
2017-05-17214.00214.00212.00214.00210004478000
2017-05-16215.00215.00213.00214.00230004928000
2017-05-15215.00215.00213.00214.00110002354000
2017-05-12214.00215.00211.00215.009800020878000
2017-05-11216.00217.00215.00216.006300013610000
2017-05-10217.00218.00216.00217.00420009107000
2017-05-09216.00217.00216.00216.007000015170000
2017-05-08215.00217.00215.00216.0014900032191000
2017-05-02215.00215.00213.00214.008200017545000
2017-05-01214.00215.00213.00215.007600016260000
2017-04-28216.00216.00213.00215.004900010525000
2017-04-27215.00216.00213.00216.0013100028147000
2017-04-26213.00215.00211.00215.0023200049413000
2017-04-25223.00235.00213.00214.00589000130257000
2017-04-24222.00222.00217.00221.009700021365000
2017-04-21219.00219.00218.00219.00380008302000
2017-04-20218.00221.00217.00217.005800012656000
2017-04-19218.00218.00213.00215.005800012522000
2017-04-18219.00222.00217.00217.00290006348000
2017-04-17211.00217.00210.00217.005300011361000
2017-04-14210.00211.00208.00208.00330006918000
2017-04-13214.00214.00209.00209.007400015536000
2017-04-12220.00220.00215.00217.005800012580000
2017-04-11218.00222.00217.00220.0011700025711000
2017-04-10211.00216.00211.00214.005600011937000
2017-04-07211.00211.00207.00209.00450009397000
2017-04-06214.00214.00207.00207.0011100023283000
2017-04-05219.00219.00215.00215.005900012770000
2017-04-04225.00225.00219.00220.008000017699000
2017-04-03228.00228.00223.00224.0011600026122000
2017-03-31230.00231.00228.00228.006100013986000
2017-03-30233.00233.00228.00229.008800020240000
2017-03-29235.00235.00232.00232.00320007457000
2017-03-28233.00234.00233.00234.007400017256000
2017-03-27234.00234.00231.00232.009200021365000
2017-03-24238.00239.00234.00236.007200017012000
2017-03-23237.00238.00237.00238.004600010921000
2017-03-22238.00239.00236.00237.007100016847000
2017-03-21240.00243.00240.00241.006100014724000
2017-03-17249.00249.00240.00241.0028100068453000
2017-03-16241.00249.00236.00249.0035100085090000
2017-03-15236.00241.00234.00241.0024400058026000
2017-03-14238.00238.00231.00233.00736000172890000
2017-03-13240.00240.00237.00238.0015200036187000
2017-03-10239.00240.00237.00238.0010600025313000
2017-03-09238.00238.00236.00236.00330007829000
2017-03-08237.00238.00236.00238.00230005465000
2017-03-07240.00241.00237.00237.009100021715000
2017-03-06233.00241.00233.00240.0023600055947000
2017-03-03236.00236.00232.00233.0020000046682000
2017-03-02237.00237.00235.00236.00330007786000
2017-03-01235.00238.00233.00236.009600022565000
2017-02-28236.00240.00234.00235.0013100030991000
2017-02-27238.00238.00236.00236.006800016102000
2017-02-24241.00241.00238.00238.004800011489000
2017-02-23240.00241.00238.00241.007200017235000
2017-02-22241.00243.00239.00239.006700016136000
2017-02-21241.00244.00241.00241.007100017204000
2017-02-20249.00249.00236.00241.0015600037664000
2017-02-17243.00249.00243.00248.0010200025137000
2017-02-16251.00251.00239.00244.0029600072294000
2017-02-15257.00257.00250.00251.0010100025655000
2017-02-14259.00260.00251.00258.0015000038630000
2017-02-13240.00259.00240.00256.0036600092169000
2017-02-10239.00242.00237.00240.009500022764000
2017-02-09246.00246.00237.00238.0016500039861000
2017-02-08252.00252.00245.00248.0015800039344000
2017-02-07250.00261.00250.00252.0023300059379000
2017-02-06240.00260.00240.00255.00422000105269000
2017-02-03232.00239.00231.00237.0027500064838000
2017-02-02230.00233.00229.00231.0018600042926000
2017-02-01225.00229.00220.00228.0034900078460000
2017-01-31206.00226.00206.00221.00703000153699000
2017-01-30208.00210.00207.00207.0011700024422000
2017-01-27208.00208.00205.00208.0010800022364000
2017-01-26205.00207.00203.00207.00390008007000
2017-01-25202.00205.00201.00205.00450009124000
2017-01-24200.00200.00199.00200.00180003595000
2017-01-23200.00200.00198.00199.00390007775000
2017-01-20198.00201.00198.00201.00330006600000
2017-01-19200.00200.00199.00200.00160003192000
2017-01-18200.00200.00195.00198.005800011453000
2017-01-17201.00201.00199.00200.00260005207000
2017-01-16202.00203.00201.00201.00390007849000
2017-01-13198.00202.00197.00202.005600011180000
2017-01-12200.00200.00197.00198.00290005750000
2017-01-11197.00201.00196.00200.005100010150000
2017-01-10199.00199.00197.00199.00320006344000
2017-01-06198.00199.00197.00199.008500016833000
2017-01-05198.00199.00198.00199.00260005152000
2017-01-04195.00198.00195.00198.00360007073000
2016-12-30197.00197.00195.00196.00280005487000
2016-12-29192.00197.00192.00197.00360006980000
2016-12-28195.00198.00194.00196.00190003724000
2016-12-27197.00197.00194.00197.00360007044000
2016-12-26198.00198.00195.00197.006500012747000
2016-12-22198.00198.00195.00197.00450008859000
2016-12-21197.00199.00197.00198.005200010292000
2016-12-20198.00199.00197.00198.005500010885000
2016-12-19197.00199.00197.00198.005200010277000
2016-12-16196.00198.00193.00197.009700019019000
2016-12-15194.00195.00193.00195.00260005051000
2016-12-14193.00194.00191.00194.00350006764000

   ※ 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