[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 
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
2016-03-16223.00223.00218.00218.004700010384000
2016-03-15218.00222.00216.00222.0028800062821000
2016-03-14220.00220.00218.00218.00400008770000
2016-03-11216.00218.00216.00218.00370008013000
2016-03-10215.00216.00213.00216.00330007091000
2016-03-09217.00218.00213.00216.00390008401000
2016-03-08221.00221.00213.00217.00250005429000
2016-03-07222.00224.00221.00221.00290006438000
2016-03-04220.00223.00218.00222.005000011040000
2016-03-03214.00221.00214.00218.0010500022860000
2016-03-02212.00215.00208.00215.007100015055000
2016-03-01214.00214.00208.00208.005300011180000
2016-02-29220.00220.00214.00214.00460009987000
2016-02-26220.00221.00218.00218.00210004616000
2016-02-25220.00223.00220.00220.00330007295000
2016-02-24220.00221.00217.00220.005100011195000
2016-02-23219.00225.00219.00220.0011600025732000
2016-02-22208.00217.00207.00217.006200013265000
2016-02-19211.00213.00206.00212.006400013394000
2016-02-18200.00220.00200.00218.0010200021665000
2016-02-17189.00196.00184.00195.006500012420000
2016-02-16188.00195.00186.00188.00500009554000
2016-02-15180.00190.00179.00188.008700015860000
2016-02-12179.00183.00166.00170.0014300024920000
2016-02-10203.00204.00191.00194.005400010692000
2016-02-09210.00211.00202.00203.00350007218000
2016-02-08210.00217.00208.00216.005100010778000
2016-02-05219.00219.00209.00212.004900010405000
2016-02-04220.00226.00218.00221.006800015207000
2016-02-03223.00226.00222.00223.005100011387000
2016-02-02232.00232.00229.00230.00410009417000
2016-02-01233.00233.00225.00232.0014900034230000
2016-01-29211.00228.00208.00222.0018800040822000
2016-01-28210.00214.00207.00208.0010000020997000
2016-01-27205.00208.00205.00208.00440009088000
2016-01-26199.00203.00198.00200.00400008026000
2016-01-25197.00201.00197.00199.00410008142000
2016-01-22187.00196.00187.00195.005400010332000
2016-01-21185.00192.00185.00185.006300011790000
2016-01-20195.00197.00189.00189.006400012294000
2016-01-19195.00196.00194.00195.00190003710000
2016-01-18191.00197.00189.00194.006700012908000
2016-01-15201.00202.00199.00199.005200010422000
2016-01-14202.00202.00200.00201.0010100020261000
2016-01-13201.00207.00201.00206.00400008166000
2016-01-12205.00205.00200.00200.007100014298000
2016-01-08207.00211.00205.00205.005100010570000
2016-01-07212.00212.00206.00207.005200010811000
2016-01-06215.00215.00210.00211.006300013353000
2016-01-05214.00215.00212.00214.00300006412000
2016-01-04223.00223.00213.00214.009700021040000
2015-12-30225.00225.00222.00224.004700010504000
2015-12-29217.00221.00216.00221.008500018575000
2015-12-28214.00221.00214.00220.00440009580000
2015-12-25219.00219.00211.00213.0012200026179000
2015-12-24225.00225.00219.00220.005600012426000
2015-12-22225.00230.00224.00224.004700010593000
2015-12-21236.00236.00225.00227.006400014567000
2015-12-18237.00237.00234.00236.005400012732000
2015-12-17237.00237.00234.00235.005300012445000
2015-12-16230.00236.00230.00232.007600017659000
2015-12-15228.00230.00225.00226.005300012071000
2015-12-14227.00227.00222.00227.007200016194000
2015-12-11228.00231.00227.00229.008500019436000
2015-12-10233.00233.00227.00228.006100014038000
2015-12-09235.00238.00234.00235.004800011310000
2015-12-08242.00242.00235.00235.00370008805000
2015-12-07244.00245.00242.00242.005500013363000
2015-12-04245.00245.00242.00243.006900016757000
2015-12-03247.00248.00241.00248.0012600030935000

   ※ 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