[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 
2017-03-24238.00239.00234.00236.007200017012000
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
2016-12-13193.00194.00191.00191.006900013277000
2016-12-12199.00199.00193.00194.007600014852000
2016-12-09193.00199.00193.00198.009700019013000
2016-12-08193.00194.00192.00194.007500014504000
2016-12-07191.00192.00190.00192.005700010912000
2016-12-06190.00191.00188.00191.007200013712000
2016-12-05191.00192.00189.00189.0011100021138000
2016-12-02188.00191.00188.00191.00480009104000
2016-12-01188.00191.00187.00188.0015200028687000
2016-11-30190.00191.00185.00187.0011100020788000
2016-11-29190.00190.00190.00190.00240004560000
2016-11-28189.00190.00188.00190.00230004354000
2016-11-25185.00190.00184.00188.007400013866000
2016-11-24192.00192.00189.00190.00290005508000
2016-11-22189.00191.00188.00190.00300005682000
2016-11-21189.00189.00186.00188.00510009577000
2016-11-18188.00189.00186.00188.00310005826000
2016-11-17186.00187.00185.00186.00280005208000
2016-11-16185.00186.00184.00186.00230004266000
2016-11-15186.00186.00184.00184.00120002217000
2016-11-14186.00188.00186.00186.00280005213000
2016-11-11185.00186.00183.00183.00420007736000
2016-11-10180.00185.00180.00184.006400011700000
2016-11-09183.00185.00172.00174.009000016137000
2016-11-08188.00188.00184.00185.00340006323000
2016-11-07190.00192.00186.00188.006100011560000
2016-11-04190.00190.00185.00190.0011100020873000
2016-11-02191.00194.00190.00190.0016800032139000
2016-11-01203.00204.00193.00195.0031700062793000
2016-10-31190.00200.00190.00199.0041200080487000
2016-10-28181.00188.00181.00188.0024800045742000
2016-10-27175.00184.00174.00183.0019100034245000
2016-10-26171.00174.00166.00174.0020000034135000
2016-10-25159.00167.00159.00167.0021600035199000
2016-10-24166.00176.00156.00159.0050800083698000
2016-10-21165.00172.00164.00165.008700014407000
2016-10-20164.00166.00164.00165.006300010415000
2016-10-19164.00168.00163.00165.007400012205000
2016-10-18165.00166.00163.00164.006100010012000
2016-10-17166.00167.00165.00165.006700011108000
2016-10-14162.00167.00161.00167.009300015271000
2016-10-13155.00170.00155.00162.0028800046813000
2016-10-12154.00157.00154.00154.00260004026000
2016-10-11155.00156.00154.00155.00530008194000
2016-10-07154.00156.00154.00155.00310004797000
2016-10-06157.00157.00154.00157.006800010588000
2016-10-05156.00157.00156.00156.00300004690000
2016-10-04155.00156.00155.00156.00130002025000
2016-10-03155.00157.00155.00155.00470007331000
2016-09-30153.00155.00151.00153.00600009132000
2016-09-29153.00155.00152.00153.00320004908000
2016-09-28150.00152.00150.00151.00380005715000
2016-09-27154.00154.00150.00151.008900013439000
2016-09-26154.00154.00153.00154.00470007233000
2016-09-23151.00153.00150.00152.00540008204000
2016-09-21149.00151.00149.00151.00320004799000
2016-09-20149.00151.00149.00149.00170002543000
2016-09-16149.00150.00149.00149.00210003132000
2016-09-15149.00149.00148.00148.00300004466000
2016-09-14151.00151.00149.00150.00380005705000
2016-09-13154.00155.00151.00151.00440006713000
2016-09-12156.00156.00153.00153.00280004330000
2016-09-09156.00156.00156.00156.00320004992000
2016-09-08157.00157.00155.00155.0090001405000
2016-09-07158.00158.00156.00156.00280004382000
2016-09-06159.00159.00158.00158.00290004588000
2016-09-05154.00159.00154.00157.007700012061000
2016-09-02151.00156.00151.00154.006700010301000
2016-09-01151.00153.00150.00150.007700011627000
2016-08-31148.00150.00148.00150.009500014207000
2016-08-30148.00148.00147.00147.00210003101000
2016-08-29148.00148.00147.00148.00300004417000
2016-08-26148.00149.00147.00147.00130001917000
2016-08-25148.00149.00148.00149.00170002517000
2016-08-24149.00149.00148.00148.00190002824000
2016-08-23148.00149.00148.00149.00320004760000
2016-08-22145.00148.00145.00148.00440006438000
2016-08-19148.00148.00143.00145.0010000014498000
2016-08-18151.00152.00147.00149.0010700016048000
2016-08-17151.00152.00151.00152.00540008166000
2016-08-16152.00153.00151.00151.00210003181000
2016-08-15153.00154.00153.00154.00140002150000
2016-08-12150.00153.00150.00153.00470007130000
2016-08-10150.00151.00150.00150.00100001506000
2016-08-09150.00151.00150.00150.00160002408000
2016-08-08150.00150.00149.00150.00210003148000
2016-08-05151.00151.00150.00150.00130001952000
2016-08-04150.00150.00149.00150.00120001799000
2016-08-03150.00150.00148.00150.00290004330000
2016-08-02151.00153.00151.00152.00150002271000
2016-08-01151.00152.00150.00151.00390005890000
2016-07-29150.00152.00150.00152.006900010397000
2016-07-28151.00152.00149.00152.00580008721000
2016-07-27151.00152.00149.00152.007700011604000
2016-07-26150.00151.00149.00149.00550008238000
2016-07-25150.00151.00150.00151.008300012516000
2016-07-22154.00155.00145.00150.0022700034087000
2016-07-21153.00156.00153.00156.00420006509000
2016-07-20154.00155.00151.00153.007200011018000
2016-07-19155.00156.00154.00156.00430006646000
2016-07-15156.00157.00155.00155.00420006567000
2016-07-14157.00157.00155.00156.00310004839000
2016-07-13156.00156.00155.00156.00320004977000
2016-07-12155.00156.00155.00155.00440006828000
2016-07-11151.00153.00151.00153.00230003514000
2016-07-08151.00151.00147.00148.00480007132000
2016-07-07152.00153.00150.00150.00240003636000
2016-07-06152.00153.00148.00153.00510007707000
2016-07-05152.00155.00152.00154.00510007827000
2016-07-04149.00151.00149.00151.00470007050000
2016-07-01155.00155.00142.00150.0012600018865000
2016-06-30154.00154.00151.00152.00340005201000
2016-06-29151.00152.00146.00150.0010600015754000
2016-06-28150.00150.00143.00148.0011700017119000
2016-06-27147.00153.00147.00150.009700014444000
2016-06-24162.00162.00142.00146.0012500018760000
2016-06-23161.00162.00159.00162.00270004340000
2016-06-22161.00161.00158.00161.00470007501000
2016-06-21158.00162.00158.00162.00380006112000
2016-06-20155.00160.00155.00158.00220003466000
2016-06-17153.00154.00152.00153.00170002602000
2016-06-16157.00157.00150.00152.008800013426000
2016-06-15155.00158.00153.00156.00590009190000
2016-06-14158.00159.00154.00155.0017300027006000
2016-06-13166.00166.00158.00159.0018200029396000
2016-06-10171.00171.00167.00167.0013300022509000
2016-06-09173.00173.00171.00171.00490008403000
2016-06-08176.00176.00174.00174.00360006287000
2016-06-07174.00174.00174.00174.00100001740000
2016-06-06171.00174.00170.00173.00310005354000
2016-06-03175.00175.00173.00173.00380006610000
2016-06-02179.00179.00173.00173.00480008444000
2016-06-01176.00180.00176.00179.006600011724000
2016-05-31172.00177.00172.00176.006700011684000
2016-05-30171.00173.00171.00173.00210003610000
2016-05-27171.00173.00171.00171.00580009962000
2016-05-26172.00172.00170.00171.007600012974000
2016-05-25174.00174.00171.00171.006600011366000
2016-05-24173.00174.00171.00172.006900011879000
2016-05-23176.00176.00172.00173.007200012447000
2016-05-20172.00176.00172.00175.00310005413000
2016-05-19173.00174.00172.00173.006000010388000
2016-05-18172.00174.00172.00173.00460007942000
2016-05-17173.00174.00171.00173.007200012427000
2016-05-16175.00175.00171.00173.007500013009000
2016-05-13180.00180.00175.00175.005700010074000
2016-05-12181.00181.00179.00180.00330005928000
2016-05-11180.00183.00180.00181.005700010314000
2016-05-10180.00183.00179.00180.0011700021147000
2016-05-09180.00182.00178.00178.00250004483000
2016-05-06178.00178.00175.00176.00550009675000
2016-05-02176.00178.00174.00175.008900015666000
2016-04-28182.00184.00178.00178.0014400026022000
2016-04-27185.00185.00181.00181.0011300020689000
2016-04-26190.00193.00184.00184.0028600053626000
2016-04-25206.00225.00192.00195.00534000110053000
2016-04-22199.00202.00198.00202.008000016010000
2016-04-21199.00200.00197.00200.006200012334000
2016-04-20201.00202.00195.00197.006300012519000
2016-04-19202.00202.00198.00202.007000014073000
2016-04-18202.00202.00196.00197.006200012315000
2016-04-15198.00202.00198.00202.00430008574000
2016-04-14197.00199.00196.00198.00490009671000
2016-04-13194.00197.00194.00195.00400007805000
2016-04-12193.00196.00192.00192.00480009292000
2016-04-11187.00196.00185.00192.009700018317000
2016-04-08178.00187.00177.00183.006700012176000
2016-04-07178.00183.00178.00180.00360006495000
2016-04-06183.00183.00177.00178.009500017191000
2016-04-05190.00194.00182.00184.006000011156000
2016-04-04195.00195.00182.00189.008800016652000
2016-04-01207.00207.00193.00194.007400014724000
2016-03-31210.00213.00203.00204.007000014421000
2016-03-30215.00215.00209.00210.00280005890000
2016-03-29215.00215.00209.00215.00230004905000
2016-03-28216.00216.00199.00213.005700011849000
2016-03-25218.00218.00213.00215.00180003857000
2016-03-24218.00219.00215.00215.00220004767000
2016-03-23220.00220.00217.00218.00280006123000
2016-03-22218.00219.00217.00219.00290006321000
2016-03-18219.00219.00211.00214.005400011566000
2016-03-17218.00219.00216.00218.00330007176000

   ※ 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